{"t":"CDRE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-11-04",14.1658,14.8268,13.3725,14.4396,1674600.0],["2021-11-05",14.213,14.5341,14.0241,14.4491,309700.0],["2021-11-08",14.5907,17.4711,14.5199,16.98,273800.0],["2021-11-09",16.4795,16.9706,14.9118,16.5551,157900.0],["2021-11-10",15.9507,16.98,15.7901,16.149,59500.0],["2021-11-11",16.3378,19.7282,16.3378,18.6988,231600.0],["2021-11-12",18.8877,19.3599,18.3116,18.7649,223500.0],["2021-11-15",18.5572,20.7292,18.4344,20.5026,180600.0],["2021-11-16",20.7765,20.7765,20.0021,20.2193,222000.0],["2021-11-17",19.8321,20.4412,19.5034,19.7282,128000.0],["2021-11-18",19.5204,20.0871,18.7838,19.1143,32400.0],["2021-11-19",19.0101,20.2426,18.2563,19.7875,84000.0],["2021-11-22",19.6832,20.2521,18.4506,19.1617,65400.0],["2021-11-23",19.5884,19.5884,16.7962,17.9292,68100.0],["2021-11-24",18.005,19.3893,17.1233,18.5739,58900.0],["2021-11-26",18.4127,18.7161,17.4741,18.4886,68700.0],["2021-11-29",18.6118,19.2376,17.9955,18.9532,89200.0],["2021-11-30",18.9437,19.5789,18.3179,19.2186,67100.0],["2021-12-01",19.6453,19.9108,18.5549,18.9721,83400.0],["2021-12-02",19.029,19.5552,17.9292,19.1902,143600.0],["2021-12-03",19.4367,19.8254,18.2231,19.1902,160200.0],["2021-12-06",19.3514,21.6174,18.8337,20.8399,330000.0],["2021-12-07",21.7027,22.5087,18.3606,18.7256,471100.0],["2021-12-08",18.6498,19.1238,16.4975,17.0664,332500.0],["2021-12-09",17.1896,19.9866,16.6407,19.5315,120000.0],["2021-12-10",19.1997,19.7468,18.1093,18.3179,91400.0],["2021-12-13",18.1662,18.9437,17.694,18.0904,26900.0],["2021-12-14",17.8154,19.1523,17.5973,19.0385,55600.0],["2021-12-15",18.8015,20.3754,18.8015,20.3564,208300.0],["2021-12-16",20.2806,20.9537,18.9816,19.3609,121600.0],["2021-12-17",19.4367,19.8823,18.3179,19.5315,1396000.0],["2021-12-20",18.9721,20.3564,18.9721,19.9013,210300.0],["2021-12-21",19.9108,20.8589,19.2376,19.5979,180000.0],["2021-12-22",20.1573,20.5745,19.5315,20.053,96300.0],["2021-12-23",19.9866,20.3564,19.8065,20.1478,51400.0],["2021-12-27",19.816,22.2906,19.7686,21.8734,368100.0],["2021-12-28",22.1294,22.6319,22.0431,22.357,54800.0],["2021-12-29",22.3475,22.3854,21.9019,22.2621,62500.0],["2021-12-30",22.4044,22.8879,22.3949,22.6888,56600.0],["2021-12-31",23.106,24.2532,22.5655,24.1015,85500.0],["2022-01-03",24.2153,24.5225,23.0491,23.7128,92000.0],["2022-01-04",23.6654,23.9593,22.9363,23.362,66200.0],["2022-01-05",23.3051,23.5421,21.1149,21.3993,51000.0],["2022-01-06",21.9303,21.9303,20.328,20.9158,73300.0],["2022-01-07",20.4702,21.8545,19.6263,19.9203,51300.0],["2022-01-10",19.6832,20.2142,18.9152,20.0246,38900.0],["2022-01-11",20.3943,21.1433,19.6121,20.1099,135600.0],["2022-01-12",20.5745,20.9537,19.8634,20.3469,52900.0],["2022-01-13",20.8494,20.8494,19.541,19.7212,38900.0],["2022-01-14",19.4177,20.5934,18.4696,20.4607,61900.0],["2022-01-18",20.4038,21.077,20.1952,21.0106,44800.0],["2022-01-19",20.7831,21.2571,20.5081,20.7546,60000.0],["2022-01-20",20.7546,21.7312,19.9771,20.1668,45300.0],["2022-01-21",19.9771,20.29,18.5549,18.7161,67100.0],["2022-01-24",18.1757,20.5745,18.0809,20.2805,51800.0],["2022-01-25",19.9392,20.4512,19.4367,20.0435,38300.0],["2022-01-26",20.5365,20.821,19.0764,19.4462,43500.0],["2022-01-27",19.5979,20.1288,19.1049,19.4841,40700.0],["2022-01-28",19.6832,20.9537,19.2945,20.4322,64100.0],["2022-01-31",20.4797,21.1244,20.4797,20.6977,54500.0],["2022-02-01",20.8589,20.8874,20.1431,20.8874,59800.0],["2022-02-02",20.9537,22.082,20.7195,21.0296,117600.0],["2022-02-03",20.982,21.2675,20.7346,21.0201,79500.0],["2022-02-04",20.7917,21.3912,20.4491,21.2675,59200.0],["2022-02-07",21.2865,21.5149,20.5443,21.0867,50900.0],["2022-02-08",20.9439,22.0763,20.9439,21.5815,52100.0],["2022-02-09",21.867,22.3037,21.277,21.6005,33900.0],["2022-02-10",21.4768,21.7908,21.0391,21.4387,69700.0],["2022-02-11",21.5339,21.9716,21.1951,21.6766,33900.0],["2022-02-14",21.6481,23.1706,21.6481,22.219,85100.0],["2022-02-15",22.5426,22.7329,21.649,21.8765,90300.0],["2022-02-16",21.8194,22.0953,20.1541,21.2294,49200.0],["2022-02-17",21.0105,21.6195,20.5252,21.1628,58600.0],["2022-02-18",20.8963,21.905,20.7022,21.0962,55500.0],["2022-02-22",20.706,20.9344,20.2683,20.4872,23000.0],["2022-02-23",20.5823,21.4102,19.9067,19.9829,38900.0],["2022-02-24",19.8211,20.4872,19.6022,20.4777,58600.0],["2022-02-25",20.6204,21.0296,20.2778,20.9059,107300.0],["2022-02-28",20.9059,21.4197,20.6014,20.9534,76500.0],["2022-03-01",21.0201,21.2675,20.4872,20.7822,40400.0],["2022-03-02",20.8868,21.4483,20.8202,21.3436,48300.0],["2022-03-03",21.3721,21.3817,20.2778,20.4396,72500.0],["2022-03-04",20.3349,20.3349,19.8021,19.9353,124200.0],["2022-03-07",19.8306,19.8877,19.0884,19.3929,66400.0],["2022-03-08",19.5166,21.4102,19.4595,20.9059,46500.0],["2022-03-09",21.0201,22.5997,21.0201,22.3142,29900.0],["2022-03-10",21.8384,22.9327,21.5624,22.3047,117500.0],["2022-03-11",21.3055,22.3475,20.1732,21.6957,291200.0],["2022-03-14",21.6862,23.4941,21.6766,23.3609,148900.0],["2022-03-15",23.2467,24.1317,23.2182,24.0841,46000.0],["2022-03-16",24.3505,25.3021,23.418,23.7701,72600.0],["2022-03-17",23.8367,24.8358,23.5407,24.617,37700.0],["2022-03-18",24.2649,24.5504,23.8367,23.8367,167300.0],["2022-03-21",23.8557,24.0365,22.0002,22.5426,48200.0],["2022-03-22",22.5997,23.8081,22.4426,23.7606,73600.0],["2022-03-23",23.5702,24.5789,22.7805,23.8272,61600.0],["2022-03-24",23.8272,24.0318,22.9327,23.2467,25500.0],["2022-03-25",23.2277,24.0061,22.5426,22.7329,15500.0],["2022-03-28",22.4093,22.8756,22.2856,22.7995,16900.0],["2022-03-29",23.1135,23.8843,22.8566,23.6464,30600.0],["2022-03-30",23.6559,24.027,22.7709,23.085,41800.0],["2022-03-31",22.9232,23.8843,22.9232,23.3704,37200.0],["2022-04-01",23.5512,24.7407,23.1896,24.0555,55700.0],["2022-04-04",24.0555,24.0555,22.3998,22.6472,31900.0],["2022-04-05",22.8756,22.8756,21.2294,21.4483,37800.0],["2022-04-06",21.4578,21.9145,20.8326,21.8765,35500.0],["2022-04-07",22.0192,23.142,22.0192,22.8661,15800.0],["2022-04-08",22.8394,23.3609,22.3618,23.1801,39500.0],["2022-04-11",23.2372,23.8177,22.6567,23.1896,29600.0],["2022-04-12",23.1706,24.8073,23.1706,23.3704,79800.0],["2022-04-13",24.2649,24.2649,23.4751,23.6369,29500.0],["2022-04-14",23.7796,23.9889,22.0953,22.5521,29800.0],["2022-04-18",22.2381,22.6568,21.6671,22.5901,32500.0],["2022-04-19",22.5806,24.6265,22.4093,24.1888,41700.0],["2022-04-20",24.5123,25.5971,24.1697,24.2459,47400.0],["2022-04-21",24.5789,24.7882,23.2087,23.418,27600.0],["2022-04-22",23.5036,23.5036,22.4969,23.085,25600.0],["2022-04-25",22.9993,23.437,22.2771,23.3799,19800.0],["2022-04-26",23.437,24.0175,22.5901,23.104,32000.0],["2022-04-27",23.0659,23.6749,22.476,23.1991,30000.0],["2022-04-28",23.5036,24.0651,22.79,24.008,23800.0],["2022-04-29",23.9793,25.2012,23.9793,24.2275,54000.0],["2022-05-02",24.323,24.6189,23.712,24.3707,60200.0],["2022-05-03",24.6857,25.5353,24.1989,24.743,99500.0],["2022-05-04",25.1248,25.1248,23.6834,24.5425,56000.0],["2022-05-05",24.5139,25.0533,23.6548,24.3898,83700.0],["2022-05-06",24.3516,24.3612,23.5498,23.8648,91800.0],["2022-05-09",23.8266,24.4757,22.0415,22.3756,109500.0],["2022-05-10",22.8529,23.693,22.7765,23.3875,76700.0],["2022-05-11",23.6357,23.6357,22.0892,22.137,96600.0],["2022-05-12",22.0033,23.3665,21.7169,22.4043,123900.0],["2022-05-13",23.3875,23.9125,22.5856,22.8243,209100.0],["2022-05-16",22.977,23.0371,22.2706,22.6715,73600.0],["2022-05-17",23.1584,23.3589,22.7097,22.9675,84200.0],["2022-05-18",22.8529,23.1488,22.5112,22.9102,75800.0],["2022-05-19",22.8816,23.3493,22.452,23.2443,86300.0],["2022-05-20",23.6452,23.6452,22.7575,22.9293,102900.0],["2022-05-23",23.292,23.8839,22.7002,23.8266,126500.0],["2022-05-24",23.5116,23.7025,23.2061,23.4734,95400.0],["2022-05-25",23.4639,25.564,23.3875,25.3253,209400.0],["2022-05-26",25.6308,26.0603,24.6571,24.9435,140700.0],["2022-05-27",24.953,26.5854,24.891,26.0222,187500.0],["2022-05-31",26.0126,26.2799,23.5307,24.0462,301400.0],["2022-06-01",23.7502,25.0867,23.3111,24.953,141600.0],["2022-06-02",24.9435,25.5735,24.4757,25.373,154400.0],["2022-06-03",25.2489,26.4517,25.2298,25.7549,136700.0],["2022-06-06",26.2608,27.1963,25.9076,26.5567,206200.0],["2022-06-07",26.5472,27.0818,25.0389,26.6713,306800.0],["2022-06-08",24.6285,24.7239,21.7847,22.9197,597600.0],["2022-06-09",22.3088,23.9507,22.3088,23.5116,491600.0],["2022-06-10",21.5356,21.5833,19.9414,20.4378,3206400.0],["2022-06-13",20.0369,20.0369,17.5836,18.5095,1418400.0],["2022-06-14",18.6432,18.9439,16.9344,17.3258,651400.0],["2022-06-15",17.2686,18.3854,16.9344,18.2041,408700.0],["2022-06-16",17.679,17.9606,16.944,17.5645,349600.0],["2022-06-17",17.7459,18.5191,17.4977,18.0895,402700.0],["2022-06-21",18.3377,18.4809,17.7411,17.9559,279100.0],["2022-06-22",17.9845,18.5763,17.87,18.2709,257300.0],["2022-06-23",18.2995,18.7291,17.7745,17.9177,200500.0],["2022-06-24",18.0704,19.1539,18.0704,18.2804,1531600.0],["2022-06-27",19.4546,19.55,18.7386,19.0632,447000.0],["2022-06-28",19.0918,19.13,18.395,18.7864,384000.0],["2022-06-29",18.8914,18.9057,17.8986,18.0895,287200.0],["2022-06-30",17.9559,18.7959,17.6695,18.7768,219200.0],["2022-07-01",18.8532,19.2751,18.6623,19.0441,176000.0],["2022-07-05",18.9391,19.3877,18.1277,19.3687,271400.0],["2022-07-06",19.7028,20.4187,19.3114,20.0655,854600.0],["2022-07-07",19.9987,21.1537,19.9987,21.1537,252000.0],["2022-07-08",21.2874,21.7265,20.9533,21.6501,501200.0],["2022-07-11",21.4688,21.4974,19.4546,19.6264,180500.0],["2022-07-12",19.6741,20.3996,19.6741,20.0082,125500.0],["2022-07-13",19.7219,20.266,19.4641,19.8173,85100.0],["2022-07-14",19.2159,19.3018,18.5573,19.0823,167200.0],["2022-07-15",19.6168,20.4283,19.2064,20.3614,203000.0],["2022-07-18",20.9437,21.0344,20.1419,20.3519,81900.0],["2022-07-19",20.4569,21.0774,20.4569,20.896,92400.0],["2022-07-20",20.9724,21.5833,20.8235,21.2492,123500.0],["2022-07-21",21.2015,21.3638,20.7719,21.3351,57500.0],["2022-07-22",21.5451,21.5451,20.5905,20.8196,77400.0],["2022-07-25",20.7242,21.2683,20.7232,20.9819,65400.0],["2022-07-26",21.0201,21.4401,20.6955,21.3733,76200.0],["2022-07-27",21.4306,21.9432,21.0392,21.7456,152100.0],["2022-07-28",21.9174,22.0606,21.316,21.9651,182000.0],["2022-07-29",21.9651,22.7746,21.8262,22.6548,105300.0],["2022-08-01",22.5303,22.7794,22.2429,22.6453,98000.0],["2022-08-02",22.6453,23.2679,22.4441,23.1434,105300.0],["2022-08-03",23.153,23.5936,23.1051,23.3062,96100.0],["2022-08-04",23.2583,23.7565,22.8867,23.6894,168700.0],["2022-08-05",23.3158,24.5899,23.2392,24.542,86600.0],["2022-08-08",24.542,25.5573,24.542,25.1263,164100.0],["2022-08-09",24.8581,25.0497,24.2258,24.6186,128800.0],["2022-08-10",25.1071,25.7202,25.0698,25.4616,119300.0],["2022-08-11",25.5765,26.0267,25.4903,25.7106,115500.0],["2022-08-12",25.1933,25.1933,23.1051,24.427,251600.0],["2022-08-15",24.4941,24.973,24.1971,24.9634,113800.0],["2022-08-16",24.973,26.0746,24.6952,25.7681,95400.0],["2022-08-17",25.5765,26.2854,25.2317,26.1608,133300.0],["2022-08-18",25.9214,26.3141,25.1646,25.8447,129800.0],["2022-08-19",25.5669,25.9405,25.2412,25.3945,116900.0],["2022-08-22",25.2412,25.6819,24.8676,24.9155,80800.0],["2022-08-23",25.0784,25.2987,24.5324,24.906,148800.0],["2022-08-24",24.9539,25.5765,24.8102,25.3753,90500.0],["2022-08-25",25.5765,26.0746,25.337,25.5957,116700.0],["2022-08-26",25.6148,25.6148,24.6952,24.7431,92100.0],["2022-08-29",24.3791,24.8006,24.1109,24.542,74200.0],["2022-08-30",24.7144,24.8102,24.2163,24.7048,150000.0],["2022-08-31",25.1646,25.1646,24.427,24.427,77300.0],["2022-09-01",24.1013,24.1109,23.335,24.0917,98800.0],["2022-09-02",24.4174,24.7048,23.6319,23.8906,127100.0],["2022-09-06",24.7814,26.4291,24.4845,25.3275,230400.0],["2022-09-07",25.452,26.6494,25.3179,26.5728,146500.0],["2022-09-08",26.5057,26.7356,25.7777,26.0076,96700.0],["2022-09-09",26.2566,26.6781,26.0555,26.4482,111500.0],["2022-09-12",26.8505,27.3199,25.5095,25.9788,129300.0],["2022-09-13",25.4616,26.2375,24.8293,25.6915,174100.0],["2022-09-14",25.8639,26.2662,25.4711,26.2471,144300.0],["2022-09-15",26.2949,26.5871,25.2221,25.6148,213200.0],["2022-09-16",25.2796,25.4328,24.6952,24.8964,750700.0],["2022-09-19",24.427,25.4328,24.427,25.1263,134900.0],["2022-09-20",24.7623,24.7623,23.584,23.6128,108200.0],["2022-09-21",23.8427,24.7335,23.6798,23.7373,137300.0],["2022-09-22",23.5361,23.6655,22.7794,23.402,148900.0],["2022-09-23",22.971,23.3924,22.5112,23.0284,126100.0],["2022-09-26",23.0667,23.6798,22.6548,22.971,97400.0],["2022-09-27",23.2679,23.6798,22.7363,22.8943,105700.0],["2022-09-28",22.8847,23.7756,22.8321,23.7086,131800.0],["2022-09-29",23.2775,23.2775,22.8273,23.2488,85700.0],["2022-09-30",23.2488,23.857,22.8656,23.0476,253500.0],["2022-10-03",23.5074,24.7814,23.3781,24.3312,142300.0],["2022-10-04",24.9634,25.5765,24.8102,25.1454,141600.0],["2022-10-05",24.609,25.2029,24.4653,24.9922,66800.0],["2022-10-06",24.7144,25.7489,24.6856,25.2412,62700.0],["2022-10-07",24.8197,24.9203,24.4174,24.8102,51600.0],["2022-10-10",24.7527,25.3849,24.4653,25.1646,66900.0],["2022-10-11",25.0784,26.0555,24.8102,25.7777,137800.0],["2022-10-12",25.7968,26.0363,25.1933,25.7489,98600.0],["2022-10-13",25.2125,27.2624,24.8772,27.205,107700.0],["2022-10-14",27.8851,27.9751,25.8639,25.9597,104000.0],["2022-10-17",26.659,27.5594,26.6111,27.1858,63900.0],["2022-10-18",27.7318,28.0384,26.2758,26.9847,120900.0],["2022-10-19",26.6877,27.1667,26.3333,27.0613,54100.0],["2022-10-20",26.9847,27.7366,26.8122,27.1188,69000.0],["2022-10-21",27.4349,28.0432,27.1762,27.6935,119900.0],["2022-10-24",27.8947,28.4359,27.4636,28.2683,114900.0],["2022-10-25",28.1054,28.4646,27.272,27.3295,129500.0],["2022-10-26",27.4732,27.5163,27.0517,27.2146,102200.0],["2022-10-27",27.5019,27.7941,27.0804,27.272,124800.0],["2022-10-28",27.4157,28.958,27.4157,28.6898,152500.0],["2022-10-31",28.6321,28.9491,28.0943,28.2095,113100.0],["2022-11-01",28.6705,30.1305,28.5457,29.266,106000.0],["2022-11-02",29.2564,29.6022,28.5649,28.805,87900.0],["2022-11-03",28.2287,29.6502,28.2287,29.1028,191500.0],["2022-11-04",29.2949,30.2554,28.3834,28.8146,266500.0],["2022-11-07",29.2564,29.2564,28.5553,28.6417,94200.0],["2022-11-08",28.5937,28.757,27.808,28.0943,86500.0],["2022-11-09",28.0846,28.1711,27.3931,27.4315,62500.0],["2022-11-10",28.6033,28.6801,27.0473,27.3067,203600.0],["2022-11-11",28.8146,28.8338,28.0943,28.5649,338300.0],["2022-11-14",28.5361,28.7954,28.1615,28.3152,199000.0],["2022-11-15",25.4721,25.8563,23.7336,24.3003,739500.0],["2022-11-16",24.2523,25.7074,24.2523,25.1552,252600.0],["2022-11-17",24.9246,25.7603,24.9246,25.3473,193500.0],["2022-11-18",25.9139,25.9139,24.1851,24.3868,122200.0],["2022-11-21",24.3868,24.6173,24.0506,24.2523,158500.0],["2022-11-22",24.2523,24.6317,23.7817,24.2907,145100.0],["2022-11-23",24.1563,24.3772,23.8201,23.9546,87300.0],["2022-11-25",24.0698,24.6461,23.8393,24.6269,119500.0],["2022-11-28",24.4444,24.7133,24.0218,24.6845,156300.0],["2022-11-29",24.6845,25.2608,24.2715,24.3291,130000.0],["2022-11-30",24.3291,24.9342,24.1082,24.915,151300.0],["2022-12-01",25.0687,25.4337,24.819,25.1456,94800.0],["2022-12-02",24.7518,25.3425,24.7325,24.9919,128700.0],["2022-12-05",24.9535,24.9535,24.3387,24.7037,138500.0],["2022-12-06",24.7518,24.7518,23.7817,23.8873,119900.0],["2022-12-07",23.724,23.8489,22.0816,22.2353,131600.0],["2022-12-08",22.0432,22.4274,21.611,22.0912,126800.0],["2022-12-09",21.8223,22.5715,21.8223,22.3505,89800.0],["2022-12-12",22.072,22.1873,20.904,21.1691,135700.0],["2022-12-13",21.2556,21.4957,20.468,20.8906,407300.0],["2022-12-14",20.6697,21.246,20.3143,21.0347,287800.0],["2022-12-15",20.6505,20.9866,20.5016,20.9002,171800.0],["2022-12-16",20.6313,20.7561,20.0742,20.7177,269800.0],["2022-12-19",20.4872,20.9866,20.3623,20.5736,168800.0],["2022-12-20",20.468,20.7465,20.3047,20.3047,140700.0],["2022-12-21",20.612,20.612,19.7572,20.1606,119500.0],["2022-12-22",19.8821,19.8821,19.3634,19.5843,104800.0],["2022-12-23",19.2482,19.7409,19.2097,19.3154,164300.0],["2022-12-27",19.3154,19.4114,18.7775,19.0465,130300.0],["2022-12-28",19.1905,19.1905,18.7199,18.7679,117400.0],["2022-12-29",18.912,19.1521,18.7065,19.0849,106200.0],["2022-12-30",18.9024,19.4211,18.8736,19.3442,218200.0],["2023-01-03",19.2482,19.4691,18.7967,19.2386,136500.0],["2023-01-04",19.5075,19.9685,19.3538,19.642,199300.0],["2023-01-05",19.7476,20.1126,19.4249,20.0742,99900.0],["2023-01-06",20.3047,20.6697,20.1702,20.6409,119100.0],["2023-01-09",20.8138,20.9962,20.4007,20.4007,96400.0],["2023-01-10",20.2759,20.7753,20.007,20.6889,86100.0],["2023-01-11",20.7849,20.8618,20.4296,20.8234,69000.0],["2023-01-12",20.8714,21.1691,20.7897,21.1307,57300.0],["2023-01-13",21.0059,21.3142,20.9963,21.0923,42900.0],["2023-01-17",21.1211,21.2364,20.7753,20.9866,63100.0],["2023-01-18",21.198,21.6878,20.9626,21.1307,215200.0],["2023-01-19",20.8618,21.1067,20.468,20.8522,80000.0],["2023-01-20",20.9866,21.7358,20.9194,21.1499,103400.0],["2023-01-23",21.3324,21.3324,20.6313,20.9098,64600.0],["2023-01-24",21.0539,21.3708,20.6361,21.3132,54800.0],["2023-01-25",21.0923,21.5821,21.0155,21.5437,35700.0],["2023-01-26",21.7166,21.7742,21.3228,21.4381,39600.0],["2023-01-27",21.342,21.7358,21.2556,21.659,37600.0],["2023-01-30",21.5149,21.8876,21.4477,21.4477,41800.0],["2023-01-31",21.4477,21.9952,21.4477,21.9856,45500.0],["2023-02-01",21.8991,22.437,21.8607,22.12,57700.0],["2023-02-02",22.226,22.5885,22.1682,22.3321,53700.0],["2023-02-03",22.1682,22.8333,22.1682,22.2646,59800.0],["2023-02-06",22.0526,22.467,21.9851,22.2935,53000.0],["2023-02-07",22.1779,22.5884,22.0612,22.5248,50500.0],["2023-02-08",22.361,22.5152,22.0622,22.4092,44300.0],["2023-02-09",22.5634,22.6116,22.0815,22.1779,43600.0],["2023-02-10",22.0718,22.573,21.9658,22.4381,50700.0],["2023-02-13",22.3899,22.6116,22.12,22.5152,46400.0],["2023-02-14",22.3706,22.9104,22.3706,22.5827,39200.0],["2023-02-15",22.4477,23.0742,22.3803,22.7947,67100.0],["2023-02-16",22.5152,22.8429,22.3899,22.3899,41800.0],["2023-02-17",22.467,23.1031,22.3571,22.9007,47100.0],["2023-02-21",22.814,22.9393,21.7923,21.9369,60800.0],["2023-02-22",22.0044,22.5345,21.9494,22.1586,44900.0],["2023-02-23",22.3417,22.6116,21.7538,22.3032,128200.0],["2023-02-24",22.014,22.014,20.3369,20.9827,171100.0],["2023-02-27",21.1562,21.9465,20.9249,20.9441,56200.0],["2023-02-28",20.8188,20.9634,20.4526,20.7032,97000.0],["2023-03-01",20.7417,21.1176,20.602,21.0694,51300.0],["2023-03-02",20.8574,21.1947,20.8574,20.9634,28000.0],["2023-03-03",21.0694,21.6477,21.0694,21.4164,41600.0],["2023-03-06",21.5803,21.9369,21.2429,21.4453,63200.0],["2023-03-07",21.455,21.5899,20.9538,21.0598,42300.0],["2023-03-08",21.1562,21.214,20.6935,21.0309,41800.0],["2023-03-09",21.1369,21.3393,20.8574,20.9827,61700.0],["2023-03-10",20.896,20.896,20.0092,20.1249,49400.0],["2023-03-13",19.8743,19.9996,19.456,19.7875,61100.0],["2023-03-14",20.202,20.3948,19.402,19.7008,84900.0],["2023-03-15",19.19,19.2767,18.2068,18.9683,129700.0],["2023-03-16",18.4864,18.496,15.9804,18.2647,278100.0],["2023-03-17",18.1779,18.7852,17.6189,18.3322,337600.0],["2023-03-20",18.4189,18.5827,17.9563,18.1394,154200.0],["2023-03-21",18.4189,18.7129,18.2358,18.3129,118100.0],["2023-03-22",18.3129,18.3273,17.9273,17.9852,85600.0],["2023-03-23",18.0526,18.0623,17.6478,17.7153,112900.0],["2023-03-24",17.5514,18.1876,17.5514,18.1394,109400.0],["2023-03-27",18.3032,19.0357,18.1972,18.9297,249000.0],["2023-03-28",18.8333,19.1996,18.8141,19.0743,65700.0],["2023-03-29",19.2478,19.6565,19.0261,19.5755,69900.0],["2023-03-30",19.749,20.1924,19.7104,20.096,62700.0],["2023-03-31",20.2405,20.7803,20.0671,20.761,88500.0],["2023-04-03",20.7803,20.8092,20.1538,20.7321,118000.0],["2023-04-04",20.7128,20.7128,20.1056,20.4044,64400.0],["2023-04-05",20.1924,20.4815,20.1924,20.2984,58500.0],["2023-04-06",20.3177,20.6164,20.0622,20.5201,43900.0],["2023-04-10",20.2984,20.7514,20.2984,20.6935,47800.0],["2023-04-11",20.8188,21.0598,20.6357,21.0116,66800.0],["2023-04-12",21.214,21.7345,21.1514,21.3875,67700.0],["2023-04-13",21.3971,21.7056,21.349,21.561,53300.0],["2023-04-14",21.4068,21.6863,21.4068,21.5417,48700.0],["2023-04-17",21.4646,21.6863,21.4646,21.6574,37800.0],["2023-04-18",21.7056,21.7586,21.3008,21.5803,66400.0],["2023-04-19",21.3586,21.7152,21.214,21.4068,42300.0],["2023-04-20",21.4357,21.4598,20.896,21.0791,42100.0],["2023-04-21",21.2429,21.2429,20.7803,20.9152,56300.0],["2023-04-24",20.9249,21.1755,20.761,21.1658,46400.0],["2023-04-25",20.9249,21.2044,19.9707,20.1442,57300.0],["2023-04-26",19.9321,20.0863,19.7683,20.0478,42600.0],["2023-04-27",20.1056,20.6309,20.0092,20.0863,45600.0],["2023-04-28",20.0285,20.5586,20.0285,20.2984,44700.0],["2023-05-01",20.2405,20.7899,20.2405,20.5393,26800.0],["2023-05-02",20.5875,20.5875,19.8261,20.096,46800.0],["2023-05-03",20.1056,20.6839,20.0863,20.1442,40900.0],["2023-05-04",20.0087,20.0087,19.5443,19.6507,34700.0],["2023-05-05",19.9119,20.4054,19.9119,20.2796,32200.0],["2023-05-08",20.2119,20.4731,19.7184,20.0764,169700.0],["2023-05-09",19.941,20.5215,19.8732,20.2699,51300.0],["2023-05-10",21.2762,21.2762,20.2409,20.6183,38900.0],["2023-05-11",20.5312,20.5312,19.8442,20.5022,76700.0],["2023-05-12",20.6957,20.8214,20.5022,20.6279,36800.0],["2023-05-15",20.6086,20.9859,20.5409,20.8988,58800.0],["2023-05-16",20.7537,21.1794,20.6715,20.9279,45500.0],["2023-05-17",21.0827,21.6342,20.9521,21.2278,317000.0],["2023-05-18",21.2568,21.5471,21.0149,21.489,53700.0],["2023-05-19",21.7116,22.2244,21.5045,21.7212,53600.0],["2023-05-22",21.7793,22.1518,21.5568,21.7212,46200.0],["2023-05-23",21.6148,21.787,21.3342,21.3633,52600.0],["2023-05-24",21.2472,21.2472,20.4828,20.5892,48300.0],["2023-05-25",20.4828,20.5022,20.1925,20.3183,39000.0],["2023-05-26",20.299,20.5118,20.1829,20.4538,38400.0],["2023-05-30",20.4925,20.5215,19.941,20.0668,56100.0],["2023-05-31",20.0474,20.2216,19.9458,20.2216,127200.0],["2023-06-01",20.2893,20.7344,20.2216,20.4828,35300.0],["2023-06-02",20.8408,21.5664,20.7827,21.4213,59300.0],["2023-06-05",21.2375,21.2801,20.9182,21.0536,40400.0],["2023-06-06",18.6058,19.5249,18.509,18.7606,912600.0],["2023-06-07",18.9347,19.6797,18.7896,19.5056,241000.0],["2023-06-08",19.2637,19.6894,19.0702,19.3508,121500.0],["2023-06-09",19.3895,19.5056,19.1573,19.4185,79600.0],["2023-06-12",19.3605,19.5781,19.254,19.4282,128700.0],["2023-06-13",19.6991,19.8152,19.4475,19.4862,82400.0],["2023-06-14",19.4766,19.6217,19.0218,19.3508,78200.0],["2023-06-15",19.3508,19.5056,19.1186,19.4669,59900.0],["2023-06-16",19.6894,20.2506,19.5007,20.2216,250700.0],["2023-06-20",20.1925,20.2119,19.7813,19.912,67200.0],["2023-06-21",19.8539,20.1055,19.7765,19.8732,118200.0],["2023-06-22",19.8539,20.0861,19.7184,20.0281,51800.0],["2023-06-23",19.8055,19.9797,19.6604,19.7281,172200.0],["2023-06-26",20.1151,21.2472,20.0029,20.8795,134600.0],["2023-06-27",20.8601,22.0502,20.686,22.0212,130700.0],["2023-06-28",22.0889,22.4179,21.3536,21.3826,100400.0],["2023-06-29",21.46,21.7745,21.402,21.4407,110000.0],["2023-06-30",21.6148,21.6535,21.0536,21.0923,104300.0],["2023-07-03",21.1311,21.3633,21.1069,21.3439,53300.0],["2023-07-05",21.2762,21.4407,21.0295,21.073,77900.0],["2023-07-06",21.0343,21.3149,20.7247,21.2472,76600.0],["2023-07-07",21.2859,21.5713,21.2859,21.3149,47400.0],["2023-07-10",21.3439,21.5858,21.2762,21.3149,36000.0],["2023-07-11",21.3729,21.402,21.0536,21.1407,40000.0],["2023-07-12",21.2955,21.402,21.102,21.1504,48400.0],["2023-07-13",21.131,21.7019,21.0488,21.3246,34200.0],["2023-07-14",21.489,21.639,20.9946,21.4987,44900.0],["2023-07-17",21.4213,22.2534,21.4213,22.0696,63500.0],["2023-07-18",21.9922,22.3598,21.7599,22.0018,47400.0],["2023-07-19",21.9825,22.1566,21.7648,22.0309,55500.0],["2023-07-20",22.0018,22.234,21.8277,22.147,42800.0],["2023-07-21",22.2921,22.2921,22.0599,22.1179,42700.0],["2023-07-24",21.9922,22.2534,21.9583,22.1566,37000.0],["2023-07-25",22.0599,22.2776,21.8306,22.147,44200.0],["2023-07-26",22.147,22.3405,22.0405,22.176,50100.0],["2023-07-27",22.1857,22.6501,22.176,22.505,56900.0],["2023-07-28",22.6888,22.9403,22.3888,22.4082,49100.0],["2023-07-31",22.4663,22.6946,22.176,22.5146,68200.0],["2023-08-01",22.4759,22.6017,22.0115,22.5727,58200.0],["2023-08-02",22.4663,23.0371,22.4663,22.8339,57800.0],["2023-08-03",22.7757,22.8048,22.0621,22.6106,41200.0],["2023-08-04",22.7368,23.0572,22.6106,22.6203,29500.0],["2023-08-07",22.766,22.9892,22.6398,22.8825,35500.0],["2023-08-08",22.6009,22.9698,22.4941,22.6689,50900.0],["2023-08-09",24.2513,26.1736,23.9989,24.8338,204100.0],["2023-08-10",24.9989,25.6882,24.9989,25.2513,104400.0],["2023-08-11",24.9989,25.2901,24.2222,24.5911,284000.0],["2023-08-14",24.4843,24.9406,24.3775,24.4552,110000.0],["2023-08-15",24.4552,24.596,24.1251,24.261,84600.0],["2023-08-16",24.2707,24.3581,24.0863,24.0863,66600.0],["2023-08-17",24.0863,24.2164,23.7756,23.9407,57900.0],["2023-08-18",23.7174,23.996,23.4844,23.7368,46700.0],["2023-08-21",23.6882,24.028,23.1543,23.8533,116400.0],["2023-08-22",24.0475,24.4455,23.6203,24.2707,133700.0],["2023-08-23",24.3387,24.7562,24.1154,24.1931,190100.0],["2023-08-24",23.9989,23.9989,23.6077,23.9212,75900.0],["2023-08-25",23.9212,24.3193,23.9212,24.1445,37300.0],["2023-08-28",24.1251,24.7465,24.0203,24.5911,115300.0],["2023-08-29",24.5329,24.8921,24.5183,24.8047,42300.0],["2023-08-30",24.8047,25.2998,24.8047,25.2998,98100.0],["2023-08-31",25.3678,25.7464,25.1833,25.6493,119300.0],["2023-09-01",25.6785,25.6785,25.1736,25.261,210400.0],["2023-09-05",25.193,25.3387,24.6397,25.1154,86100.0],["2023-09-06",25.0862,25.3532,24.9018,25.0183,59100.0],["2023-09-07",25.0862,25.3989,24.8144,25.193,87400.0],["2023-09-08",25.0183,25.2707,24.9406,25.028,60800.0],["2023-09-11",25.1154,25.1154,24.7804,24.8047,88900.0],["2023-09-12",24.7076,24.9697,24.4843,24.5814,64200.0],["2023-09-13",24.5426,25.0765,24.4164,24.8144,110900.0],["2023-09-14",24.8241,25.2416,24.6008,25.0086,76600.0],["2023-09-15",24.9989,25.2998,24.7367,24.9697,388300.0],["2023-09-18",24.8629,25.2658,24.5911,24.9697,109300.0],["2023-09-19",25.0571,25.2513,24.9212,25.1057,49400.0],["2023-09-20",25.2125,25.7513,25.193,25.193,126000.0],["2023-09-21",25.0377,25.4454,24.96,25.1542,70200.0],["2023-09-22",25.096,25.4445,24.9115,25.2416,60300.0],["2023-09-25",25.1542,26.2124,25.1542,25.9212,136600.0],["2023-09-26",25.6979,25.9697,25.3872,25.426,89400.0],["2023-09-27",25.426,25.8144,25.3969,25.4746,123500.0],["2023-09-28",25.5231,25.9454,25.3192,25.6105,84800.0],["2023-09-29",25.7076,25.9114,25.5814,25.8726,185800.0],["2023-10-02",25.7367,26.2998,25.4455,25.6396,130900.0],["2023-10-03",25.4357,25.9309,25.3678,25.7658,110000.0],["2023-10-04",25.6687,26.3969,25.6687,26.0377,88000.0],["2023-10-05",26.0959,26.358,25.9406,26.0571,67900.0],["2023-10-06",25.6493,26.8143,25.6493,26.5231,122200.0],["2023-10-09",26.5231,27.5813,26.2901,27.5716,172000.0],["2023-10-10",27.9405,27.9405,26.8143,26.8143,108100.0],["2023-10-11",26.8143,27.358,26.8143,27.2706,82300.0],["2023-10-12",27.2997,27.591,27.0376,27.057,101100.0],["2023-10-13",27.057,27.057,26.4454,26.8532,92200.0],["2023-10-16",27.2026,27.523,26.5619,26.6299,82200.0],["2023-10-17",26.5522,27.0182,26.5522,26.8337,88400.0],["2023-10-18",26.6978,27.1929,26.6007,26.7269,52900.0],["2023-10-19",26.591,27.0862,26.5425,26.7075,67900.0],["2023-10-20",26.8143,28.7463,26.7774,27.2803,233200.0],["2023-10-23",27.2803,27.5473,26.7367,27.0473,84600.0],["2023-10-24",27.2415,27.5619,26.8629,26.892,64200.0],["2023-10-25",26.9794,27.4357,26.9599,27.3677,146900.0],["2023-10-26",27.358,27.6589,27.1541,27.2997,78400.0],["2023-10-27",27.1735,27.2172,26.5473,26.9697,83900.0],["2023-10-30",26.9502,27.4259,26.8823,26.892,85600.0],["2023-10-31",26.8726,27.3386,26.79,27.2318,74000.0],["2023-11-01",27.1444,27.8628,27.0279,27.824,147100.0],["2023-11-02",27.7364,27.9895,27.2593,27.5125,119000.0],["2023-11-03",27.7753,28.0576,27.4735,27.8435,125700.0],["2023-11-06",27.7948,27.824,27.2496,27.8045,90900.0],["2023-11-07",27.6585,28.2621,27.493,28.0771,92900.0],["2023-11-08",28.4568,28.7294,27.3908,27.6682,158300.0],["2023-11-09",29.3038,30.1994,27.7062,29.8587,372200.0],["2023-11-10",30.1508,30.5304,29.1577,29.995,177200.0],["2023-11-13",30.326,31.5721,29.81,31.4456,321200.0],["2023-11-14",31.465,31.7182,31.0172,31.3872,238300.0],["2023-11-15",31.3482,31.3482,30.842,31.319,269300.0],["2023-11-16",31.3969,31.6306,30.9101,30.9491,125100.0],["2023-11-17",31.0659,31.3872,30.9929,31.134,111400.0],["2023-11-20",31.1535,31.4748,30.9822,31.1535,121900.0],["2023-11-21",31.2411,31.2411,30.4331,30.5402,122500.0],["2023-11-22",30.6375,31.3677,30.6229,31.1535,164000.0],["2023-11-24",31.0562,31.2703,30.9199,30.9685,75100.0],["2023-11-27",31.0562,31.9762,30.7836,31.8155,328000.0],["2023-11-28",32.1271,32.3023,31.1535,31.2995,166800.0],["2023-11-29",31.6403,32.0784,31.2801,31.465,215500.0],["2023-11-30",31.4164,31.8739,31.2119,31.3482,181700.0],["2023-12-01",31.2314,31.8739,31.0951,31.8447,236100.0],["2023-12-04",31.7961,32.6333,31.4456,32.2439,483300.0],["2023-12-05",32.2244,32.7307,31.8642,32.3218,272900.0],["2023-12-06",32.4191,32.4775,31.5332,31.6403,147800.0],["2023-12-07",31.7669,31.7863,31.2119,31.6598,184200.0],["2023-12-08",31.6013,31.8155,31.0367,31.3385,155900.0],["2023-12-11",32.02,32.0979,31.3093,31.504,249800.0],["2023-12-12",31.5429,31.5916,30.9296,31.5137,193500.0],["2023-12-13",31.2801,32.0979,30.9783,31.981,327500.0],["2023-12-14",32.1271,32.682,30.1216,30.6083,369100.0],["2023-12-15",30.9977,31.8447,30.877,31.027,1394400.0],["2023-12-18",31.1438,31.3969,30.3435,31.2509,151500.0],["2023-12-19",31.3969,31.8058,31.0367,31.1827,148700.0],["2023-12-20",31.1535,31.5137,30.9296,30.9977,154200.0],["2023-12-21",31.2119,31.2119,30.7641,31.134,91000.0],["2023-12-22",31.2509,31.689,31.1632,31.5332,196300.0],["2023-12-26",31.5916,32.1368,31.5721,31.8739,171300.0],["2023-12-27",31.9713,32.1076,31.5624,31.6598,169400.0],["2023-12-28",31.689,32.2147,31.689,32.1952,177300.0],["2023-12-29",32.3802,32.3802,31.8204,32.02,140000.0],["2024-01-02",32.1855,32.3997,31.1681,31.4748,135300.0],["2024-01-03",31.6403,31.6403,30.6375,30.6959,118900.0],["2024-01-04",30.657,31.1632,30.2968,30.7057,156200.0],["2024-01-05",30.7641,30.9783,30.3017,30.5207,120400.0],["2024-01-08",30.5597,30.8128,30.3552,30.7738,96800.0],["2024-01-09",30.5986,30.8517,30.5207,30.7057,94000.0],["2024-01-10",30.7544,31.6792,30.7057,31.6792,157300.0],["2024-01-11",31.8837,33.0519,31.8058,33.0227,252200.0],["2024-01-12",33.7431,33.7918,32.9497,33.0325,218000.0],["2024-01-16",33.198,33.6361,31.689,31.7474,219000.0],["2024-01-17",31.6987,32.0297,31.4845,31.7376,99500.0],["2024-01-18",31.6598,32.6138,31.5361,32.4678,131500.0],["2024-01-19",32.6138,33.0422,32.3023,32.7793,151600.0],["2024-01-22",31.981,32.1076,30.5889,32.0297,267300.0],["2024-01-23",32.2731,32.2731,31.2411,31.7961,123000.0],["2024-01-24",32.5846,32.5846,31.8739,32.1563,165700.0],["2024-01-25",32.2634,32.8864,32.2536,32.867,129100.0],["2024-01-26",33.0811,33.3732,32.8767,32.9935,102900.0],["2024-01-29",33.0033,33.1201,32.5846,32.7404,131100.0],["2024-01-30",33.0033,33.6993,32.6041,33.6458,167200.0],["2024-01-31",33.6458,33.8016,32.9643,33.0909,181600.0],["2024-02-01",33.167,34.1333,33.0206,34.1333,123000.0],["2024-02-02",34.0064,34.2602,33.577,33.9479,126400.0],["2024-02-05",33.86,33.9772,33.1084,33.6062,118300.0],["2024-02-06",33.6843,34.0259,33.5721,33.7136,86200.0],["2024-02-07",33.9674,34.6214,33.7624,33.8991,188800.0],["2024-02-08",34.065,34.1441,33.411,33.7624,160200.0],["2024-02-09",34.026,34.553,33.7234,34.4164,231700.0],["2024-02-12",34.4164,34.758,34.1528,34.6116,127100.0],["2024-02-13",34.309,34.309,33.4598,33.7722,129600.0],["2024-02-14",34.0748,34.4749,33.7429,34.4652,114600.0],["2024-02-15",34.4652,35.002,34.3578,34.5726,208700.0],["2024-02-16",34.7971,34.9239,33.9381,34.1528,125700.0],["2024-02-20",34.1626,34.5872,34.0943,34.2797,153800.0],["2024-02-21",34.6311,35.1972,34.3871,34.6799,208400.0],["2024-02-22",34.7678,35.0411,34.27,35.0313,128100.0],["2024-02-23",35.1094,35.5193,34.9825,35.4022,181500.0],["2024-02-26",35.3925,35.7926,35.2558,35.4803,113200.0],["2024-02-27",35.4608,35.8903,35.2704,35.6853,142800.0],["2024-02-28",35.5096,35.6267,34.8751,35.002,169000.0],["2024-02-29",35.3144,35.4901,34.8117,35.0704,285300.0],["2024-03-01",35.0704,35.1387,34.4066,34.9044,231100.0],["2024-03-04",34.758,36.5052,34.6516,36.1245,255500.0],["2024-03-05",36.066,37.042,35.7692,36.0952,402300.0],["2024-03-06",37.9205,37.9205,33.5672,36.2124,600500.0],["2024-03-07",36.5345,37.7253,36.349,37.4715,391400.0],["2024-03-08",37.8131,38.3597,36.9054,37.5398,323400.0],["2024-03-11",37.5789,37.5789,36.5442,37.1201,277200.0],["2024-03-12",37.1201,38.35,36.9249,38.2524,218300.0],["2024-03-13",38.6525,38.8526,38.2133,38.5452,197000.0],["2024-03-14",37.2763,37.2763,34.514,34.7482,765300.0],["2024-03-15",34.514,34.5823,33.6746,33.9479,1795000.0],["2024-03-18",34.2212,34.3237,33.6746,33.8307,261500.0],["2024-03-19",33.7136,34.2895,33.6746,34.2797,334900.0],["2024-03-20",33.9088,34.5433,33.4159,34.1724,334500.0],["2024-03-21",34.3188,34.8312,33.7722,34.1528,387200.0],["2024-03-22",34.104,34.4359,33.7722,33.7819,224500.0],["2024-03-25",33.8991,34.1626,33.6502,33.8698,240900.0],["2024-03-26",34.6311,35.1094,34.1675,34.7775,446500.0],["2024-03-27",35.0215,35.6511,34.9435,34.9532,585100.0],["2024-03-28",34.9532,35.3925,34.7824,35.3339,267400.0],["2024-04-01",35.5389,35.5389,35.0216,35.2168,314800.0],["2024-04-02",35.0215,35.3144,34.4749,34.7775,183100.0],["2024-04-03",34.6702,35.2265,34.5433,34.9142,289400.0],["2024-04-04",35.1094,35.7536,34.7336,35.0606,306300.0],["2024-04-05",35.0606,35.8415,35.0606,35.7536,268400.0],["2024-04-08",35.7731,36.2026,34.8663,35.0508,719900.0],["2024-04-09",35.1387,35.3534,33.0596,33.0889,514000.0],["2024-04-10",32.6985,33.577,31.9762,32.9816,408400.0],["2024-04-11",33.0304,33.8015,32.9845,33.3622,266900.0],["2024-04-12",33.2256,33.5379,32.5911,32.7766,315400.0],["2024-04-15",33.167,33.3232,32.3373,32.7473,297100.0],["2024-04-16",32.4838,32.9425,32.1519,32.7571,151500.0],["2024-04-17",33.1768,33.2548,32.2202,32.3081,123000.0],["2024-04-18",32.3081,32.9718,31.9664,32.1812,214900.0],["2024-04-19",32.3081,32.5082,31.8981,32.0738,148100.0],["2024-04-22",32.2885,32.6106,32.025,32.4154,266900.0],["2024-04-23",32.5814,32.8937,32.3276,32.6009,144600.0],["2024-04-24",32.6009,32.7961,32.2983,32.6302,208400.0],["2024-04-25",32.4154,32.4154,31.6443,32.3081,293300.0],["2024-04-26",32.3178,32.6175,32.1958,32.3276,113500.0],["2024-04-29",32.474,33.1572,32.1324,33.0987,229400.0],["2024-04-30",32.962,33.2061,32.5521,32.5521,205400.0],["2024-05-01",32.6692,33.3349,32.268,32.9132,157100.0],["2024-05-02",33.3027,33.4495,32.7743,33.1168,145700.0],["2024-05-03",33.4495,33.7235,32.8721,33.4593,174900.0],["2024-05-06",33.6257,34.115,33.6257,33.8508,203400.0],["2024-05-07",33.8605,33.9535,33.4202,33.6159,205400.0],["2024-05-08",30.3375,31.6586,28.5613,29.7112,959900.0],["2024-05-09",29.6329,30.4158,29.535,30.269,344300.0],["2024-05-10",30.5136,30.7094,29.7699,30.6409,322700.0],["2024-05-13",30.6409,30.7485,29.1533,29.3393,392700.0],["2024-05-14",29.5448,29.9558,28.987,29.7894,417900.0],["2024-05-15",30.0243,30.1711,29.0457,29.261,243300.0],["2024-05-16",29.3393,29.5839,29.0555,29.261,192800.0],["2024-05-17",29.4567,29.8482,29.354,29.7992,185700.0],["2024-05-20",29.7992,30.4843,29.6818,30.4843,210700.0],["2024-05-21",30.543,31.0225,30.4941,31.0029,163200.0],["2024-05-22",31.0029,31.2476,30.8219,31.2182,152500.0],["2024-05-23",31.3161,32.0011,31.2574,31.6293,182400.0],["2024-05-24",31.7076,32.6275,31.551,32.4807,164300.0],["2024-05-28",32.5981,33.198,32.3339,32.696,285100.0],["2024-05-29",32.4905,32.833,31.6684,31.9033,211700.0],["2024-05-30",32.0599,32.4122,31.7858,31.9522,124200.0],["2024-05-31",32.0305,32.2458,31.6968,32.1381,305400.0],["2024-06-03",31.9424,32.1235,31.1302,31.3944,148200.0],["2024-06-04",31.1889,31.3553,30.7387,31.0127,148600.0],["2024-06-05",31.2965,32.5198,31.2965,32.2947,286300.0],["2024-06-06",32.2067,32.3231,31.4531,31.551,205800.0],["2024-06-07",31.4825,31.9229,31.2378,31.7467,205900.0],["2024-06-10",31.7565,32.2262,31.7125,32.0109,258300.0],["2024-06-11",31.8739,33.0874,31.5608,32.9798,275600.0],["2024-06-12",33.2538,33.9682,33.0189,33.3223,167000.0],["2024-06-13",33.3712,33.4055,32.5296,33.2342,137700.0],["2024-06-14",32.784,33.1559,31.9033,32.099,175000.0],["2024-06-17",32.1284,32.1822,31.2574,31.3553,326400.0],["2024-06-18",31.3259,31.8142,31.3161,31.6684,186800.0],["2024-06-20",31.6488,31.8543,30.7583,30.9247,128200.0],["2024-06-21",30.8757,30.8855,30.406,30.6017,407000.0],["2024-06-24",30.6702,31.4286,30.6702,30.9247,157000.0],["2024-06-25",30.8366,31.2182,30.7289,30.7681,181100.0],["2024-06-26",30.5821,31.8544,30.5821,31.8152,196900.0],["2024-06-27",31.8152,32.236,31.5138,32.2262,184700.0],["2024-06-28",32.4317,32.8526,32.1479,32.8428,1847300.0],["2024-07-01",32.9602,33.244,32.1382,32.3535,295700.0],["2024-07-02",32.3535,33.3321,32.2947,33.1168,193800.0],["2024-07-03",33.0776,33.4104,32.9259,33.3125,80600.0],["2024-07-05",33.3125,33.9095,32.9504,33.8997,146700.0],["2024-07-08",34.0073,34.5652,33.8106,33.9193,273300.0],["2024-07-09",33.9486,34.252,33.4887,33.841,115600.0],["2024-07-10",34.0171,34.3107,33.8214,34.2911,94100.0],["2024-07-11",34.6924,35.5682,34.4966,34.6337,212300.0],["2024-07-12",34.8979,36.268,34.8734,36.0233,276600.0],["2024-07-15",36.3854,37.3445,36.3854,36.6594,261900.0],["2024-07-16",36.9628,38.3622,36.6594,37.7457,417400.0],["2024-07-17",37.3542,37.6674,36.5811,37.0117,220000.0],["2024-07-18",36.9726,37.5793,36.6007,36.9041,164300.0],["2024-07-19",36.9041,36.9873,36.5557,36.8551,113400.0],["2024-07-22",36.9236,37.4423,36.6643,37.1389,241300.0],["2024-07-23",37.1389,38.0784,36.6888,37.638,272000.0],["2024-07-24",37.364,37.7799,36.4539,36.5126,229400.0],["2024-07-25",36.6692,37.0802,35.5927,36.0037,327800.0],["2024-07-26",36.6692,36.6692,35.7591,36.1016,247400.0],["2024-07-29",36.2778,36.4833,35.5536,35.7493,117600.0],["2024-07-30",36.0331,36.1065,35.4312,35.5829,129000.0],["2024-07-31",35.8276,36.6888,35.7738,35.9157,165400.0],["2024-08-01",35.8276,35.945,34.3596,34.9762,163600.0],["2024-08-02",33.9637,34.1011,33.0906,33.6106,207800.0],["2024-08-05",31.7466,32.7276,31.5896,32.1979,218900.0],["2024-08-06",32.139,32.6884,31.9624,31.9624,210600.0],["2024-08-07",32.5805,32.9631,32.0998,32.1194,152600.0],["2024-08-08",32.6099,33.6008,32.4039,33.5419,130000.0],["2024-08-09",33.5419,33.6792,32.9336,33.2083,206500.0],["2024-08-12",33.2083,33.7626,32.0311,33.3555,233500.0],["2024-08-13",33.5517,33.64,32.9336,33.2574,156600.0],["2024-08-14",32.7963,33.4389,32.6393,33.2966,135700.0],["2024-08-15",34.0815,34.0815,32.9631,33.7479,196100.0],["2024-08-16",33.6498,34.1894,33.6498,34.052,199700.0],["2024-08-19",34.0913,34.5671,33.8656,34.4739,202300.0],["2024-08-20",34.4739,35.1017,34.2679,34.4445,418500.0],["2024-08-21",34.6897,34.9055,33.8656,34.7682,203800.0],["2024-08-22",34.7191,34.9497,34.3267,34.3463,107400.0],["2024-08-23",34.7191,35.6511,34.6112,35.3078,135200.0],["2024-08-26",35.5923,35.5923,34.8859,34.9055,84200.0],["2024-08-27",34.8074,35.3568,34.572,35.0625,94800.0],["2024-08-28",35.0527,35.4451,34.6112,34.8663,91700.0],["2024-08-29",35.2097,35.7247,35.087,35.3961,84100.0],["2024-08-30",35.6217,35.6217,35.0331,35.5628,99100.0],["2024-09-03",35.3274,35.45,33.9932,34.1796,128200.0],["2024-09-04",34.0324,34.5524,33.8656,34.5426,82700.0],["2024-09-05",34.8957,34.8957,34.2777,34.5229,86600.0],["2024-09-06",34.6014,34.6014,33.0514,33.1985,107700.0],["2024-09-09",33.2966,33.5909,33.1299,33.2574,322000.0],["2024-09-10",33.1985,33.6498,32.6982,33.1299,326700.0],["2024-09-11",33.0514,33.8754,32.3882,33.797,111200.0],["2024-09-12",33.846,34.4248,33.7185,34.366,125000.0],["2024-09-13",34.7486,35.3961,34.5818,35.0919,146500.0],["2024-09-16",35.4255,35.7983,34.9634,35.4549,170600.0],["2024-09-17",35.7492,36.1907,35.3568,35.7394,135600.0],["2024-09-18",35.8572,36.2692,35.3176,35.8081,150100.0],["2024-09-19",36.2986,36.9265,36.1466,36.6518,107000.0],["2024-09-20",36.6616,38.1724,36.3281,37.2895,1343900.0],["2024-09-23",37.2895,37.6868,36.5733,36.5831,137400.0],["2024-09-24",36.7891,36.7891,35.9651,36.2299,198000.0],["2024-09-25",36.3182,36.7205,35.9062,36.691,178600.0],["2024-09-26",37.1129,37.5053,36.691,37.1619,215500.0],["2024-09-27",37.3778,37.4268,36.8922,37.1521,225600.0],["2024-09-30",37.2208,37.2699,36.6616,37.2306,70600.0],["2024-10-01",37.054,37.3876,36.7499,37.3582,98200.0],["2024-10-02",37.368,37.9762,37.3052,37.5838,113900.0],["2024-10-03",37.5642,37.5642,36.8186,37.0148,88400.0],["2024-10-04",37.6034,38.3392,37.1256,38.2705,154800.0],["2024-10-07",38.2607,38.2607,37.6426,38.0841,118400.0],["2024-10-08",38.3196,38.8984,38.0939,38.3588,124000.0],["2024-10-09",38.3588,39.438,38.3588,39.2025,339500.0],["2024-10-10",38.7218,39.2516,38.3686,39.0848,422000.0],["2024-10-11",38.9965,39.5164,38.9072,39.4576,181300.0],["2024-10-14",39.3006,39.3497,37.78,37.7898,276700.0],["2024-10-15",37.6034,37.729,36.3084,36.3477,181800.0],["2024-10-16",36.642,37.623,36.642,37.5642,134000.0],["2024-10-17",37.8683,37.9713,37.5642,37.9566,78100.0],["2024-10-18",37.986,37.986,37.5053,37.7702,77100.0],["2024-10-21",37.8389,37.9272,37.26,37.5544,176100.0],["2024-10-22",37.4857,37.4857,36.7303,36.8774,67800.0],["2024-10-23",36.6518,36.8284,36.3526,36.7303,85900.0],["2024-10-24",37.0736,37.1423,36.3526,36.3673,84000.0],["2024-10-25",36.7499,36.9265,36.1122,36.4163,77300.0],["2024-10-28",36.7107,36.7401,36.3575,36.5831,146600.0],["2024-10-29",36.4752,36.691,36.1269,36.5243,117000.0],["2024-10-30",36.4752,36.7499,35.71,35.7689,118900.0],["2024-10-31",35.5628,35.7777,34.0717,34.1109,156800.0],["2024-11-01",34.4237,35.1711,34.3607,34.6204,198600.0],["2024-11-04",34.5023,35.0728,34.2466,34.3056,97800.0],["2024-11-05",34.3942,35.0236,34.3942,34.7777,107200.0],["2024-11-06",36.7645,38.525,36.2924,36.5383,293800.0],["2024-11-07",34.1679,36.6366,32.1025,33.4401,502500.0],["2024-11-08",33.5581,34.6105,33.2729,34.3548,234600.0],["2024-11-11",35.417,35.417,34.2171,34.2565,193300.0],["2024-11-12",33.8926,34.5122,33.1352,33.8827,232900.0],["2024-11-13",34.0794,34.2614,32.7615,32.7812,226900.0],["2024-11-14",32.7713,33.1746,32.5451,32.9484,242500.0],["2024-11-15",33.0762,33.3614,31.7583,31.9845,369000.0],["2024-11-18",31.5222,31.9157,30.4049,30.4895,396000.0],["2024-11-19",30.3715,31.5321,29.9584,31.4239,349200.0],["2024-11-20",31.2173,31.9255,31.0305,31.896,307800.0],["2024-11-21",31.9648,32.5746,31.9255,32.2599,316500.0],["2024-11-22",32.2599,32.968,32.1222,32.9287,259400.0],["2024-11-25",33.3516,33.5385,32.8205,33.0467,209500.0],["2024-11-26",32.8402,33.2828,32.5972,32.9975,247800.0],["2024-11-27",32.9189,33.1942,32.4664,32.8992,287400.0],["2024-11-29",32.9385,33.3123,32.7615,32.8402,164700.0],["2024-12-02",32.8992,33.9024,32.5058,33.6368,354000.0],["2024-12-03",33.6073,34.3253,33.2041,34.1188,412000.0],["2024-12-04",34.1974,34.9154,34.1138,34.5614,305900.0],["2024-12-05",34.6204,35.8793,34.2958,35.24,446700.0],["2024-12-06",35.3383,35.8399,34.404,34.9449,553600.0],["2024-12-09",35.0039,35.476,34.5023,34.699,233400.0],["2024-12-10",34.6007,34.8072,33.745,34.4335,208900.0],["2024-12-11",34.6302,35.1711,34.5319,35.0925,265000.0],["2024-12-12",35.181,35.8596,34.8564,35.1908,250900.0],["2024-12-13",35.1121,35.3974,34.3253,34.699,294800.0],["2024-12-16",34.5909,35.8203,34.4827,35.7809,267600.0],["2024-12-17",35.5351,35.9973,34.5564,35.1318,316000.0],["2024-12-18",35.7613,36.5973,35.0826,35.7023,554300.0],["2024-12-19",35.7219,36.2825,34.5614,35.1613,283600.0],["2024-12-20",34.4138,35.0728,33.3024,33.391,608100.0],["2024-12-23",33.5188,33.9024,31.7278,31.9747,486100.0],["2024-12-24",32.0829,32.2697,31.5911,31.7681,224100.0],["2024-12-26",31.6599,31.8468,30.8731,31.0895,478200.0],["2024-12-27",30.8829,31.5517,30.3518,31.5222,360500.0],["2024-12-30",31.1485,31.8271,30.9124,31.5419,240700.0],["2024-12-31",31.7386,32.0435,31.355,31.7681,289800.0],["2025-01-02",32.2009,32.2894,31.2468,31.7189,313900.0],["2025-01-03",31.6894,32.073,31.5124,32.0435,128500.0],["2025-01-06",32.1517,32.1812,31.6255,31.9156,172100.0],["2025-01-07",32.0533,32.132,31.0993,31.6403,209100.0],["2025-01-08",31.4534,32.0927,31.3678,31.8075,196900.0],["2025-01-10",31.4042,31.655,31.0403,31.5222,183800.0],["2025-01-13",31.1387,31.6944,31.0796,31.4534,290100.0],["2025-01-14",31.4829,32.6041,31.2468,32.5353,535400.0],["2025-01-15",32.9582,34.3056,32.6976,33.8827,190800.0],["2025-01-16",34.5515,35.7121,33.9476,35.4367,344400.0],["2025-01-17",35.7514,37.8168,35.6924,37.5611,359300.0],["2025-01-21",38.1217,39.3807,37.6988,38.2889,641300.0],["2025-01-22",38.643,38.9479,38.1021,38.7414,292000.0],["2025-01-23",38.348,38.7709,37.4136,37.8562,264900.0],["2025-01-24",37.8464,39.1053,37.2759,38.8496,422300.0],["2025-01-27",38.1119,39.302,37.7185,39.184,358600.0],["2025-01-28",39.2725,39.5774,38.3037,38.7119,265000.0],["2025-01-29",38.8594,39.0069,38.0234,38.0431,162200.0],["2025-01-30",38.2693,38.9479,38.2693,38.6824,154300.0],["2025-01-31",38.8549,38.8707,37.9774,38.007,121000.0],["2025-02-03",37.2577,38.2436,36.7943,36.8338,206800.0],["2025-02-04",36.9521,37.3169,36.5676,36.607,206500.0],["2025-02-05",36.7056,36.8732,36.2225,36.3211,135700.0],["2025-02-06",36.3605,36.6563,35.2366,35.4436,157300.0],["2025-02-07",35.4436,36.2817,34.9014,34.9014,159100.0],["2025-02-10",35.2267,35.9267,35.2267,35.7788,138100.0],["2025-02-11",35.4042,35.977,35.2366,35.9169,144200.0],["2025-02-12",35.769,35.9041,34.8126,35.1774,143600.0],["2025-02-13",35.4338,35.6112,34.4972,35.1972,318200.0],["2025-02-14",35.1873,35.3697,34.4183,34.5563,109800.0],["2025-02-18",34.7633,34.9911,34.4577,34.7535,144600.0],["2025-02-19",34.645,35.3648,34.3986,35.0197,174300.0],["2025-02-20",34.8817,34.9162,34.1324,34.4577,127400.0],["2025-02-21",34.8817,34.8817,33.0774,33.107,223100.0],["2025-02-24",33.2253,33.6493,32.7915,32.8802,124700.0],["2025-02-25",33.1662,33.8267,32.6535,32.8802,187700.0],["2025-02-26",33.0183,33.738,32.9,32.9493,152700.0],["2025-02-27",32.9296,34.4873,32.5746,32.6042,155300.0],["2025-02-28",32.6239,33.1583,32.4218,33.1465,220700.0],["2025-03-03",33.3141,33.4767,31.9239,31.9535,183200.0],["2025-03-04",31.707,32.3479,31.2338,31.8648,135000.0],["2025-03-05",31.9929,32.5549,31.9929,32.338,154500.0],["2025-03-06",32.0028,32.8605,32.0028,32.4563,196900.0],["2025-03-07",32.338,33.6197,32.2217,33.5408,168600.0],["2025-03-10",33.5211,34.0515,33.3141,33.3732,340200.0],["2025-03-11",33.3634,33.7774,32.7077,33.0479,296200.0],["2025-03-12",31.145,35.2563,31.145,34.7338,588600.0],["2025-03-13",34.5169,34.7229,33.1662,34.4183,395600.0],["2025-03-14",34.8817,34.8817,32.5746,33.245,379200.0],["2025-03-17",32.6436,33.2155,31.5788,31.9732,396100.0],["2025-03-18",31.9633,32.131,31.4803,31.8746,348200.0],["2025-03-19",31.431,32.1507,30.9281,31.9042,393000.0],["2025-03-20",31.9338,31.9387,30.9873,31.4507,257200.0],["2025-03-21",31.4605,31.6577,30.0211,30.731,604300.0],["2025-03-24",31.1253,31.5887,30.869,31.1253,267400.0],["2025-03-25",31.0465,31.3718,30.6915,30.8788,298300.0],["2025-03-26",30.9972,31.147,29.8042,29.9422,173500.0],["2025-03-27",29.9422,30.3593,29.7648,30.2183,226700.0],["2025-03-28",30.1591,30.3297,28.6507,28.6704,281900.0],["2025-03-31",28.345,29.469,28.3352,29.1929,308600.0],["2025-04-01",29.0549,29.4788,28.7493,28.8774,177000.0],["2025-04-02",28.5718,30.1296,28.5718,29.9521,196700.0],["2025-04-03",28.9563,29.4443,28.0936,28.3253,225300.0],["2025-04-04",27.5662,28.3943,27.1176,27.7732,316500.0],["2025-04-07",27.1324,28.4535,26.6927,27.9112,362200.0],["2025-04-08",28.7788,28.7788,27.6401,28.0296,329100.0],["2025-04-09",28.0296,30.5831,27.5612,30.0803,256100.0],["2025-04-10",29.6267,30.1,29.0204,29.7943,207500.0],["2025-04-11",29.9127,30.4155,29.4098,30.3366,157400.0],["2025-04-14",30.5042,31.0957,29.6346,30.7605,292900.0],["2025-04-15",30.5732,31.3619,30.1296,30.5831,235700.0],["2025-04-16",30.4845,30.6698,29.745,30.2084,216900.0],["2025-04-17",30.1197,30.5929,29.6465,30.307,127000.0],["2025-04-21",30.0803,30.9469,28.6605,28.7296,397400.0],["2025-04-22",28.7493,29.4098,28.207,28.9563,222500.0],["2025-04-23",29.5577,30.2331,28.9563,28.976,215000.0],["2025-04-24",29.0155,29.8535,28.6803,29.6563,254800.0],["2025-04-25",29.5774,30.5979,29.5774,30.0211,340600.0],["2025-04-28",30.0112,30.2972,28.6605,28.8972,305000.0],["2025-04-29",28.907,29.3457,28.4141,28.907,473100.0],["2025-04-30",28.7788,28.9711,28.3845,28.7394,341700.0],["2025-05-01",29.0549,29.7352,28.5915,29.2521,465900.0],["2025-05-02",29.5834,29.9583,29.0592,29.4153,339800.0],["2025-05-05",29.2966,30.0681,28.99,29.4548,279200.0],["2025-05-06",29.2471,30.0879,28.6339,29.2867,444100.0],["2025-05-07",32.1847,35.9531,30.3549,35.0333,972800.0],["2025-05-08",35.1816,36.8136,35.1717,36.0817,559600.0],["2025-05-09",36.1312,36.5268,34.8849,34.9937,385000.0],["2025-05-12",35.8048,36.1608,34.8157,35.3794,321900.0],["2025-05-13",35.4289,36.2746,35.3696,35.6168,302200.0],["2025-05-14",35.5179,35.5179,34.42,34.6179,234500.0],["2025-05-15",34.8453,35.1124,34.3409,34.8355,197900.0],["2025-05-16",34.8552,35.0936,34.3112,34.9047,345100.0],["2025-05-19",34.6376,35.2212,34.6179,35.053,283500.0],["2025-05-20",34.9344,35.0135,34.1431,34.5486,326600.0],["2025-05-21",34.3706,34.4794,33.0452,33.0749,205700.0],["2025-05-22",32.8969,33.3024,32.7485,32.7683,247800.0],["2025-05-23",32.5408,32.8227,32.1254,32.3331,298300.0],["2025-05-27",32.7485,33.0551,32.4122,33.0056,304200.0],["2025-05-28",33.0551,33.52,32.1155,32.2737,243800.0],["2025-05-29",32.4518,32.6694,32.2737,32.4419,207100.0],["2025-05-30",32.2441,32.5111,31.8187,32.4122,416600.0],["2025-06-02",32.5902,32.6397,31.9869,32.6397,285500.0],["2025-06-03",33.1342,33.5101,32.7188,33.2232,505800.0],["2025-06-04",33.2232,33.7771,33.1441,33.7079,278700.0],["2025-06-05",33.787,34.0343,33.1441,33.5892,197700.0],["2025-06-06",34.0838,34.5486,33.8958,34.1134,149300.0],["2025-06-09",34.6179,34.9146,34.2816,34.6574,262600.0],["2025-06-10",34.9739,34.9739,34.4289,34.6277,280800.0],["2025-06-11",35.2706,36.0273,33.9552,35.6366,448000.0],["2025-06-12",35.3102,36.0075,35.2311,35.7553,261800.0],["2025-06-13",34.6871,35.4586,33.4804,34.0244,569600.0],["2025-06-16",34.242,34.4695,33.8464,34.064,237400.0],["2025-06-17",33.8662,34.242,33.5249,33.8167,243200.0],["2025-06-18",33.8859,33.975,33.3222,33.3617,408500.0],["2025-06-20",33.5595,33.6782,32.3232,32.5111,579900.0],["2025-06-23",32.5111,32.6644,31.6902,32.432,260900.0],["2025-06-24",32.4617,32.6199,31.9186,32.61,225900.0],["2025-06-25",32.3627,32.5507,31.2055,31.2649,248800.0],["2025-06-26",31.5517,31.9523,31.0374,31.9177,319700.0],["2025-06-27",32.0858,32.155,31.4132,31.6803,561500.0],["2025-06-30",31.8682,31.8682,31.3489,31.5022,219300.0],["2025-07-01",31.3341,32.0067,31.2451,31.3836,205700.0],["2025-07-02",31.6605,31.6605,31.2352,31.5616,164600.0],["2025-07-03",31.8484,32.0314,31.5814,31.8781,108000.0],["2025-07-07",31.8188,32.0858,31.3539,31.4627,252700.0],["2025-07-08",31.3934,31.9473,31.2945,31.6012,210300.0],["2025-07-09",31.8089,32.2144,31.4231,32.1946,207500.0],["2025-07-10",32.1748,32.6298,32.1303,32.3529,239900.0],["2025-07-11",32.3331,32.4567,32.0363,32.4122,223600.0],["2025-07-14",32.4221,33.154,32.0858,33.0848,284800.0],["2025-07-15",33.1639,33.248,31.5814,31.611,522400.0],["2025-07-16",31.9374,32.1402,31.5369,31.8682,197500.0],["2025-07-17",32.0957,32.61,31.8781,32.2144,144100.0],["2025-07-18",32.254,32.521,32.1105,32.2836,154700.0],["2025-07-21",32.4221,32.4419,31.8583,31.8979,159500.0],["2025-07-22",31.799,32.6298,31.799,32.4122,201600.0],["2025-07-23",32.7386,33.4507,32.6199,33.4408,180800.0],["2025-07-24",33.2529,34.0046,33.0452,33.332,266400.0],["2025-07-25",33.5496,33.6683,33.0452,33.52,178600.0],["2025-07-28",33.6881,33.6881,33.0155,33.2925,190300.0],["2025-07-29",33.3815,33.5694,32.8474,32.8474,234900.0],["2025-07-30",33.243,33.3716,31.8929,32.343,164400.0],["2025-07-31",32.1056,33.0848,31.9473,32.7089,278500.0],["2025-08-01",32.1782,32.4461,31.6624,32.0791,286200.0],["2025-08-04",32.327,32.8825,32.0989,32.8032,265300.0],["2025-08-05",33.0015,34.4795,32.9023,34.0133,400700.0],["2025-08-06",31.7418,32.2824,28.4387,28.6172,1566400.0],["2025-08-07",28.9842,30.9483,28.766,30.8292,593200.0],["2025-08-08",30.8094,30.9929,30.1001,30.3035,584700.0],["2025-08-11",30.363,30.363,28.1907,28.2105,434500.0],["2025-08-12",28.518,30.0258,27.9923,29.4802,748900.0],["2025-08-13",28.2998,29.9266,28.0816,29.7083,654900.0],["2025-08-14",29.3314,29.877,28.5527,28.9842,369200.0],["2025-08-15",29.0834,29.5347,28.7759,29.014,441300.0],["2025-08-18",29.014,29.6835,29.014,29.4207,238500.0],["2025-08-19",29.3413,29.5199,28.9594,29.2124,326800.0],["2025-08-20",29.2818,29.4197,28.9148,29.0239,178800.0],["2025-08-21",28.8255,29.4405,28.8255,29.3909,211200.0],["2025-08-22",29.6786,31.221,29.629,30.8094,305600.0],["2025-08-25",30.8094,30.8391,29.9762,30.0258,237000.0],["2025-08-26",30.0258,30.7895,29.9464,30.5118,213800.0],["2025-08-27",30.5515,30.9284,30.4622,30.7499,133700.0],["2025-08-28",30.7995,30.983,30.3828,30.6507,190800.0],["2025-08-29",30.7796,31.0078,30.3283,30.5614,202200.0],["2025-09-02",30.3729,30.6705,30.2142,30.6507,176000.0],["2025-09-03",30.6705,30.9978,29.996,30.1845,265600.0],["2025-09-04",30.244,31.8906,30.0208,31.6426,397100.0],["2025-09-05",31.7319,32.1386,31.5335,31.7418,210300.0],["2025-09-08",31.7517,32.3171,31.3748,31.6128,178500.0],["2025-09-09",31.5732,31.593,30.6408,31.0078,119200.0],["2025-09-10",31.0574,31.5335,30.7796,31.2458,158800.0],["2025-09-11",31.2855,32.327,31.2657,32.2278,177700.0],["2025-09-12",32.0691,32.337,31.8013,32.2576,237700.0],["2025-09-15",32.3866,32.5701,31.6525,32.5056,232600.0],["2025-09-16",32.8032,33.071,32.456,32.7139,671900.0],["2025-09-17",32.9123,33.1751,32.5155,32.5849,323100.0],["2025-09-18",32.6841,34.0976,32.4163,34.0232,282500.0],["2025-09-19",34.0728,34.0728,33.4678,33.4975,645700.0],["2025-09-22",33.4182,34.2315,33.0313,34.2216,211200.0],["2025-09-23",34.6085,36.8403,34.6085,36.6717,567800.0],["2025-09-24",36.2452,37.5148,35.7889,35.9079,462000.0],["2025-09-25",35.6798,35.6897,34.9259,35.4318,306800.0],["2025-09-26",35.3723,36.0666,35.3475,36.0468,222300.0],["2025-09-29",36.136,36.384,35.6401,35.9377,390000.0],["2025-09-30",35.6103,36.2352,35.3723,36.2154,315000.0],["2025-10-01",35.8881,36.2253,35.1491,35.7988,233100.0],["2025-10-02",35.9773,36.3146,35.4615,36.3146,219700.0],["2025-10-03",36.4138,37.2173,36.1956,36.3741,342300.0],["2025-10-06",36.7411,37.4256,36.2749,37.2173,208200.0],["2025-10-07",37.4454,37.5148,36.6171,37.3264,310900.0],["2025-10-08",37.366,38.4076,37.0486,38.2489,271100.0],["2025-10-09",38.6853,39.4789,37.8977,38.1695,458400.0],["2025-10-10",38.5861,39.0374,37.2768,38.0505,874200.0],["2025-10-13",38.5266,39.1218,38.0406,38.6556,560900.0],["2025-10-14",38.2885,41.7206,38.0703,40.7386,375400.0],["2025-10-15",40.9469,41.3159,39.3201,40.2625,325600.0],["2025-10-16",40.3815,41.056,39.9847,40.6593,262400.0],["2025-10-17",40.1534,41.0263,39.8161,40.3617,230800.0],["2025-10-20",40.808,42.5638,40.6444,40.9668,246600.0],["2025-10-21",40.8676,41.7206,40.5105,41.0461,225200.0],["2025-10-22",41.2544,41.2544,40.3518,40.7783,218300.0],["2025-10-23",41.1949,42.5142,41.056,42.2563,203100.0],["2025-10-24",42.653,43.278,42.3307,43.0994,187500.0],["2025-10-27",43.4267,43.4267,42.4646,42.5638,130000.0],["2025-10-28",42.5836,43.278,42.1472,42.8713,167600.0],["2025-10-29",43.4664,43.9326,42.3753,42.8316,219500.0],["2025-10-30",42.782,43.5567,42.1174,42.3257,183500.0],["2025-10-31",42.1219,42.6488,41.8137,42.2114,221700.0],["2025-11-03",42.3704,42.3704,41.1178,42.2114,381500.0],["2025-11-04",41.2968,42.8377,41.2968,42.281,359600.0],["2025-11-05",44.7365,46.3669,41.6447,44.8459,489500.0],["2025-11-06",45.2535,45.2535,43.1359,43.1956,356700.0],["2025-11-07",42.8079,43.3298,41.6547,42.6886,300100.0],["2025-11-10",42.6886,43.2155,41.7541,43.0663,305600.0],["2025-11-11",43.1757,43.7225,42.4897,43.3745,253500.0],["2025-11-12",43.2652,43.7622,42.8973,42.9769,224700.0],["2025-11-13",42.9868,44.1003,42.61,42.9371,376500.0],["2025-11-14",42.1418,43.5932,41.8435,42.7084,324900.0],["2025-11-17",42.7084,43.0166,41.8137,41.8435,295600.0],["2025-11-18",41.1775,41.8783,39.9745,39.9745,350000.0],["2025-11-19",40.0839,40.5561,39.4824,39.7658,240200.0],["2025-11-20",40.4816,41.3962,39.1792,39.2786,433800.0],["2025-11-21",39.2886,40.2927,38.712,40.0143,394100.0],["2025-11-24",40.1137,41.0482,39.6664,40.581,417100.0],["2025-11-25",40.6903,42.4102,40.6903,42.281,290800.0],["2025-11-26",42.1816,43.4839,42.1816,42.8178,258000.0],["2025-11-28",43.1956,43.1956,42.3615,42.4301,104200.0],["2025-12-01",42.2213,42.3605,41.3206,42.0026,219400.0],["2025-12-02",42.2611,43.1061,42.0374,42.6289,242700.0],["2025-12-03",42.7681,43.3149,42.5693,42.6289,422300.0],["2025-12-04",42.3903,43.8219,42.3903,43.5435,178500.0],["2025-12-05",43.3745,43.4441,42.1815,42.5991,164800.0],["2025-12-08",42.7482,43.1657,42.2114,42.3605,183100.0],["2025-12-09",42.4997,43.6231,41.9529,42.8476,201000.0],["2025-12-10",42.3903,43.5535,41.5652,42.5494,358100.0],["2025-12-11",42.7482,43.7424,42.6389,43.1956,215000.0],["2025-12-12",43.5137,44.9751,43.1558,43.464,429700.0],["2025-12-15",43.4938,43.6728,41.3664,41.5552,241200.0],["2025-12-16",41.426,42.2114,40.8096,41.4956,199400.0],["2025-12-17",41.1079,42.2213,39.9845,40.2529,187300.0],["2025-12-18",40.6605,41.1675,40.0938,40.5412,245700.0],["2025-12-19",40.5313,41.6845,40.4746,41.3664,324000.0],["2025-12-22",41.7242,43.0763,41.7044,42.5494,271500.0],["2025-12-23",42.2412,42.6289,41.7839,42.0523,177900.0],["2025-12-24",42.0523,42.1965,41.6865,42.1318,71300.0],["2025-12-26",42.0125,42.1716,41.1576,41.6944,92400.0],["2025-12-29",41.6745,41.8038,41.2968,41.6547,107800.0],["2025-12-30",41.6944,42.2154,41.2421,41.5055,162000.0],["2025-12-31",41.7342,41.7441,40.5611,40.6009,108700.0],["2026-01-02",40.6605,41.2471,40.1535,40.8792,230100.0],["2026-01-05",41.1675,42.3505,41.1675,41.7342,242100.0],["2026-01-06",41.6845,42.5991,41.3862,42.5394,203400.0],["2026-01-07",42.8079,44.2096,42.5991,43.1459,299900.0],["2026-01-08",43.3845,44.0406,41.933,42.1617,372100.0],["2026-01-09",42.4003,42.8576,41.7143,42.0523,252200.0],["2026-01-12",42.3108,42.7691,41.8535,42.0424,249100.0],["2026-01-13",42.5096,43.121,41.8038,42.1915,205000.0],["2026-01-14",42.2114,42.2114,40.571,41.6248,214500.0],["2026-01-15",41.8932,43.8368,41.8932,43.3248,276300.0],["2026-01-16",43.2353,43.805,42.5394,43.3546,155800.0],["2026-01-20",42.8874,43.1359,42.0821,42.112,131900.0],["2026-01-21",43.5734,44.7365,42.3506,44.3985,258200.0],["2026-01-22",44.5476,45.844,43.8915,43.9114,158800.0],["2026-01-23",44.0008,44.2692,42.8178,43.1757,134300.0],["2026-01-26",43.0763,43.295,41.9628,42.1915,185200.0],["2026-01-27",42.1517,42.6438,41.4161,41.6348,292000.0],["2026-01-28",41.8336,41.8336,39.214,40.1038,373900.0],["2026-01-29",40.2231,41.0731,39.3184,39.905,169400.0],["2026-01-30",39.7056,40.4631,39.4764,39.8751,241200.0],["2026-02-02",39.7355,40.9813,39.0628,40.5827,198500.0],["2026-02-03",41.081,42.7055,40.7571,41.8583,258000.0],["2026-02-04",43.4031,43.5377,41.1607,41.1906,197100.0],["2026-02-05",40.6225,41.38,39.5611,40.2239,235900.0],["2026-02-06",40.6823,41.8085,40.6823,41.4896,146700.0],["2026-02-09",41.3202,42.556,41.2305,42.3068,236400.0],["2026-02-10",42.6556,43.0443,41.7886,41.968,202300.0],["2026-02-11",42.556,42.9247,41.2355,41.2803,165400.0],["2026-02-12",41.6092,42.3567,40.7621,41.1109,148400.0],["2026-02-13",41.3301,42.3816,41.1208,42.0477,143200.0],["2026-02-17",41.9879,42.8849,41.659,42.2371,123100.0],["2026-02-18",42.546,43.1689,42.0926,42.4962,114200.0],["2026-02-19",42.4464,43.7669,42.1474,43.2237,223800.0],["2026-02-20",43.2237,44.4795,42.546,44.1107,138500.0],["2026-02-23",44.0111,44.1755,41.9331,42.0975,178500.0],["2026-02-24",42.1175,42.6855,41.8384,42.0078,195000.0],["2026-02-25",42.8051,42.835,41.5992,42.3666,128000.0],["2026-02-26",42.4364,43.6224,42.0975,43.5426,141500.0],["2026-02-27",43.0144,44.3101,42.6158,44.2403,189600.0],["2026-03-02",44.1506,47.2202,43.9164,45.9146,267500.0],["2026-03-03",45.8548,45.9146,43.9313,44.7585,236900.0],["2026-03-04",44.928,45.516,44.0609,45.2967,163600.0],["2026-03-05",47.5491,48.5955,44.6908,44.8482,426700.0],["2026-03-06",44.1307,44.9399,42.3268,43.3633,222400.0],["2026-03-09",44.0509,45.0675,42.9546,43.8516,706700.0],["2026-03-10",43.8616,45.0974,40.493,40.5528,691300.0],["2026-03-11",37.3735,37.8519,34.0448,35.0912,1349400.0],["2026-03-12",34.3039,34.3836,31.613,31.8422,984700.0],["2026-03-13",32.1911,32.798,31.1635,31.5433,643600.0],["2026-03-16",32.1512,33.387,31.8422,32.7492,772900.0],["2026-03-17",32.8787,33.4767,32.6296,32.8688,348800.0],["2026-03-18",32.5797,33.1179,31.9818,32.1113,335900.0],["2026-03-19",31.8921,32.7292,31.1944,31.9718,325700.0],["2026-03-20",31.8921,32.1412,30.8954,31.4635,639000.0],["2026-03-23",31.9818,32.4303,31.4436,31.5034,464400.0],["2026-03-24",30.9652,31.9319,30.9154,31.7725,349800.0],["2026-03-25",32.0515,32.7492,31.7027,32.1113,478300.0],["2026-03-26",31.6629,31.7824,30.5267,30.5466,277900.0],["2026-03-27",30.3074,30.6264,29.7842,29.859,339900.0],["2026-03-30",30.3174,30.4619,29.0916,29.2909,413300.0],["2026-03-31",29.8291,30.735,29.4802,30.5765,356000.0],["2026-04-01",31.1147,32.1313,30.9503,32.0615,455700.0],["2026-04-02",30.9154,32.5897,30.7559,32.4004,503500.0],["2026-04-06",31.912,32.8389,31.8522,32.4502,487000.0],["2026-04-07",32.1711,32.3804,30.6563,31.0748,266000.0],["2026-04-08",32.9884,33.4468,32.6096,32.7591,563700.0],["2026-04-09",32.5598,34.279,32.501,33.2874,355200.0],["2026-04-10",33.108,33.397,32.49,32.5399,197300.0],["2026-04-13",32.3804,33.3073,32.2509,32.8787,260200.0],["2026-04-14",33.1478,33.8315,33.0262,33.1179,265600.0],["2026-04-15",33.0282,33.4368,32.5299,32.9784,373700.0],["2026-04-16",32.9585,33.5664,29.9885,30.3274,558300.0],["2026-04-17",31.2841,32.0316,31.1346,31.2144,698100.0],["2026-04-20",30.9851,31.6479,30.1579,30.4071,389300.0],["2026-04-21",30.2476,31.1346,29.241,29.3507,434800.0],["2026-04-22",29.7693,29.9387,29.0816,29.5101,364400.0],["2026-04-23",29.4603,29.555,28.7328,28.9819,389300.0],["2026-04-24",28.9919,29.7144,28.7228,29.3606,454000.0],["2026-04-27",29.3905,29.6995,29.0916,29.3108,286300.0],["2026-04-28",29.3407,29.839,28.9022,29.6098,433100.0],["2026-04-29",29.4503,29.8988,27.2279,27.2877,439600.0],["2026-04-30",27.5268,29.7443,27.3176,29.55,475000.0],["2026-05-01",29.7,30.15,29.04,29.85,442600.0],["2026-05-04",29.407,30.326,28.95,29.38,291900.0],["2026-05-05",29.72,30.22,29.27,29.85,325300.0],["2026-05-06",29.9,31.03,29.9,30.84,328800.0],["2026-05-07",31.17,31.62,29.77,29.91,459400.0],["2026-05-08",30.0,30.33,29.15,29.85,267000.0],["2026-05-11",29.38,31.605,29.38,31.36,664900.0],["2026-05-12",27.215,28.815,25.73,28.38,1520100.0],["2026-05-13",27.92,31.31,27.475,31.28,937300.0],["2026-05-14",31.17,31.65,29.96,30.49,446000.0],["2026-05-15",29.93,30.445,29.72,29.78,359900.0],["2026-05-18",29.65,30.02,29.17,29.27,304800.0],["2026-05-19",29.09,29.59,28.64,29.59,272000.0],["2026-05-20",29.63,30.21,28.8,29.12,363600.0],["2026-05-21",28.81,29.91,28.38,29.84,229000.0],["2026-05-22",30.1,30.56,28.917,30.31,190000.0],["2026-05-26",30.9,32.15,30.81,31.07,248900.0],["2026-05-27",31.27,31.62,30.58,30.7,253500.0],["2026-05-28",30.79,32.94,30.76,31.95,329900.0],["2026-05-29",31.57,31.93,30.99,31.14,319400.0],["2026-06-01",30.7,31.24,30.01,30.62,250800.0],["2026-06-02",30.27,30.77,29.925,30.2,246500.0],["2026-06-03",30.3,30.44,29.095,29.19,393500.0],["2026-06-04",29.67,30.48,29.64,30.24,293800.0],["2026-06-05",29.82,31.27,29.65,30.01,322500.0],["2026-06-08",30.21,30.88,29.96,30.17,187100.0],["2026-06-09",30.23,31.33,29.355,30.19,349000.0],["2026-06-10",30.0,30.69,29.41,29.54,256100.0],["2026-06-11",29.68,31.07,29.0,30.96,238000.0],["2026-06-12",30.91,31.495,30.34,30.45,303200.0],["2026-06-15",31.0,31.26,29.07,29.09,455600.0],["2026-06-16",28.74,29.09,26.87,28.75,746300.0],["2026-06-17",28.9,29.5,28.08,28.17,795100.0],["2026-06-18",28.55,28.575,27.5,28.25,1450500.0],["2026-06-22",27.95,28.09,27.18,27.56,412300.0],["2026-06-23",27.39,28.39,27.31,27.53,395200.0],["2026-06-24",27.5,28.75,27.45,28.75,421000.0],["2026-06-25",28.77,29.77,27.84,28.16,450600.0],["2026-06-26",27.95,28.785,27.93,28.02,1076000.0],["2026-06-29",27.92,28.41,27.36,27.36,331100.0],["2026-06-30",27.47,28.58,27.29,28.51,349100.0],["2026-07-01",28.86,29.28,28.375,28.61,267200.0],["2026-07-02",28.91,29.74,28.9,29.44,289600.0],["2026-07-06",29.7,30.91,29.6719,30.28,441948.841201],["2026-07-07",30.46,30.48,28.89,29.33,250324.310352],["2026-07-08",28.75,29.52,28.75,28.83,224411.036491],["2026-07-09",28.86,29.56,28.51,29.56,303160.767546],["2026-07-10",29.63,30.01,28.95,28.95,244236.100542],["2026-07-13",28.84,29.12,28.25,28.33,212574.851132],["2026-07-14",28.6,28.987218,28.34,28.38,172540.310718],["2026-07-15",28.58,29.5,28.4,28.84,194541.930059],["2026-07-16",28.64,30.26,28.64,30.18,350345.88816],["2026-07-17",29.48,30.7699,29,29.06,281196.743118],["2026-07-20",29.12,29.44,28.246,29.17,371041.471281],["2026-07-21",28.89,30.17,28.2001,29.15,260572.97472],["2026-07-22",28.8,30,28.8,29.9,263765.626474],["2026-07-23",29.37,30.8,29.21,30.47,327051.133984],["2026-07-24",30.93,31.7,30.57,30.86,386929.389307],["2026-07-27",32.68,33.47,32.13,32.81,472038.326532],["2026-07-28",32.93,34.23,32.51,33.4,428394.944739],["2026-07-29",32.91,33.6599,30.03,30.54,436763.045759],["2026-07-30",30.51,30.87,29.85,30.6,349130.18645],["2026-07-31",30.49,31.08,30.165,30.83,377710.745367],["2026-08-03",31.03,32,30.3,30.85,406481.926677],["2026-08-04",31.34,31.65,30.86,30.92,410794.522684],["2026-08-05",31.28,31.6015,30.43,31.03,423929.634197],["2026-08-06",34.59,37.37,33.54,35.02,1633776.106007],["2026-08-07",35.02,35.05,31.81,32.82,472297.157373],["2026-08-10",32.72,33.19,32.26,33.13,65449.645324],["2026-08-11",32.72,34.1,32.67,34.04,309800.261788],["2026-08-12",34.11,34.24,33.27,33.72,257517.697069],["2026-08-13",33.62,34,33.39,33.9,213867.428942]]}