{"t":"CRBG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-09-16",15.9554,16.1494,15.5208,16.0795,4981700.0],["2022-09-19",15.9864,17.0728,15.8933,16.778,6419400.0],["2022-09-20",16.5219,16.972,16.0485,16.7236,3881600.0],["2022-09-21",16.8012,16.9409,16.3201,16.4443,8229100.0],["2022-09-22",16.2968,16.421,15.9631,16.1804,1974500.0],["2022-09-23",16.1106,16.1649,15.676,15.7148,2401200.0],["2022-09-26",15.5984,15.8389,15.4742,15.5518,1132300.0],["2022-09-27",15.7691,16.1416,15.5208,15.6682,2115200.0],["2022-09-28",15.6837,15.9709,15.5673,15.8545,2707400.0],["2022-09-29",15.87,15.87,15.1172,15.1793,2786100.0],["2022-09-30",15.2647,15.6993,14.8534,15.2802,4030500.0],["2022-10-03",15.3733,15.8778,15.2554,15.6993,1484700.0],["2022-10-04",15.7613,16.3046,15.7225,16.1726,2019100.0],["2022-10-05",16.1882,16.227,15.8312,15.87,1677100.0],["2022-10-06",15.7758,16.1211,15.5953,15.611,1268100.0],["2022-10-07",15.611,15.713,15.3677,15.6502,1709400.0],["2022-10-10",15.6895,15.972,15.2029,15.454,1774200.0],["2022-10-11",15.3677,15.5168,15.0537,15.2892,2478800.0],["2022-10-12",15.352,15.5953,15.1244,15.5482,1897600.0],["2022-10-13",15.297,16.0113,15.2421,15.9485,3049300.0],["2022-10-14",15.9171,16.2232,15.6581,15.713,1401200.0],["2022-10-17",15.8386,16.2507,15.7915,16.2389,1373900.0],["2022-10-18",16.3802,16.7726,16.3802,16.702,2124800.0],["2022-10-19",16.5685,16.8197,16.2467,16.4037,1400100.0],["2022-10-20",16.2389,16.49,16.0584,16.1604,949400.0],["2022-10-21",16.0505,17.0237,15.9226,16.9845,2576400.0],["2022-10-24",16.9531,17.3322,16.9217,17.322,1769100.0],["2022-10-25",17.3063,17.7223,17.2671,17.5575,1216800.0],["2022-10-26",17.4162,17.8243,17.3581,17.6438,1577200.0],["2022-10-27",17.7223,17.9342,17.6281,17.7537,947500.0],["2022-10-28",17.7301,18.0676,17.581,18.0598,1420300.0],["2022-10-31",18.0519,18.256,17.7615,17.7929,1135000.0],["2022-11-01",17.6595,17.9303,17.4868,17.8479,1026900.0],["2022-11-02",17.8714,18.1539,17.7058,17.7694,1194900.0],["2022-11-03",17.5731,17.6556,16.7883,16.804,1636800.0],["2022-11-04",16.8903,17.1336,16.6627,17.0865,986900.0],["2022-11-07",17.063,17.2553,16.9296,17.008,666900.0],["2022-11-08",16.9139,17.4319,16.8511,17.0551,967700.0],["2022-11-09",17.2671,17.7301,16.8825,17.2121,1191800.0],["2022-11-10",17.5418,18.4443,17.1886,17.9342,2726300.0],["2022-11-11",17.9891,18.256,17.6359,17.6909,1200300.0],["2022-11-14",17.7537,17.9342,17.2906,17.2906,1085200.0],["2022-11-15",17.322,17.9185,17.322,17.4633,1078300.0],["2022-11-16",17.3534,17.6038,17.3063,17.3769,763000.0],["2022-11-17",17.2671,17.3848,17.1336,17.1336,1831200.0],["2022-11-18",17.1572,17.3769,17.0002,17.2121,634900.0],["2022-11-21",17.1572,17.2592,16.9531,17.2043,447700.0],["2022-11-22",17.2435,17.6281,17.2435,17.3848,609400.0],["2022-11-23",17.322,17.7537,17.322,17.5888,796200.0],["2022-11-25",17.581,17.6124,17.3691,17.5732,211400.0],["2022-11-28",17.5339,17.5339,16.9217,16.9374,809000.0],["2022-11-29",16.961,17.2671,16.9296,17.0394,685100.0],["2022-11-30",17.0551,17.5339,16.9139,17.4554,764600.0],["2022-12-01",17.5104,17.5967,17.3769,17.424,648800.0],["2022-12-02",17.1415,17.5496,17.1258,17.3141,569200.0],["2022-12-05",17.1886,17.3377,16.6313,16.6549,818000.0],["2022-12-06",16.6078,16.8197,16.0976,16.2153,1198200.0],["2022-12-07",16.0976,16.3801,15.7326,15.7758,1426000.0],["2022-12-08",15.9171,16.1055,15.5639,15.7052,2436900.0],["2022-12-09",15.6345,15.9877,15.5246,15.5717,1072600.0],["2022-12-12",15.6581,16.0584,15.3755,15.9956,1149500.0],["2022-12-13",16.3095,16.4429,15.8778,16.0191,1368400.0],["2022-12-14",15.9485,16.3645,15.7444,15.9642,1172700.0],["2022-12-15",15.7022,15.9562,15.6069,15.6228,1785200.0],["2022-12-16",15.5911,15.9165,14.9322,14.9798,8299700.0],["2022-12-19",15.0354,15.5037,15.0354,15.4085,1503000.0],["2022-12-20",15.4244,15.9007,15.4244,15.6387,2170300.0],["2022-12-21",15.7657,16.3849,15.7022,16.3055,2127300.0],["2022-12-22",16.1309,16.25,15.6149,15.9483,1288700.0],["2022-12-23",15.988,16.1626,15.734,16.0912,1078000.0],["2022-12-27",16.1706,16.2579,15.7895,15.8451,679100.0],["2022-12-28",15.7895,15.8768,15.6546,15.7419,1014600.0],["2022-12-29",15.7657,16.0912,15.7657,16.0436,490700.0],["2022-12-30",15.9483,16.0356,15.7578,15.9245,967000.0],["2023-01-03",15.9324,16.0396,15.7737,15.988,1340600.0],["2023-01-04",16.0515,16.4881,15.992,16.4167,2679500.0],["2023-01-05",16.4484,16.4484,15.7816,15.853,1570200.0],["2023-01-06",16.0356,16.0356,15.7538,15.9483,1852300.0],["2023-01-09",16.0594,16.4802,15.9959,16.2261,2639300.0],["2023-01-10",16.2658,16.4127,16.1031,16.1547,1028400.0],["2023-01-11",16.1309,16.6389,16.0753,16.5834,1164900.0],["2023-01-12",16.631,16.8692,16.4484,16.7501,1928400.0],["2023-01-13",16.3611,16.7898,16.2658,16.5834,1359300.0],["2023-01-17",16.496,16.9327,16.4008,16.8612,1600200.0],["2023-01-18",16.8692,16.9009,16.1547,16.1547,923800.0],["2023-01-19",15.9721,16.2976,15.8451,16.0515,1196800.0],["2023-01-20",16.0674,16.5437,16.0594,16.4643,874200.0],["2023-01-23",16.5199,16.8533,16.3412,16.8215,1870400.0],["2023-01-24",16.6945,17.0756,16.6072,16.9882,1115800.0],["2023-01-25",16.8533,17.1788,16.8176,17.0676,938600.0],["2023-01-26",17.2184,17.2978,17.0517,17.2581,921500.0],["2023-01-27",17.274,17.3534,17.0835,17.1311,756400.0],["2023-01-30",17.012,17.3296,16.9803,16.9803,730900.0],["2023-01-31",16.9247,17.3137,16.7818,17.274,1318300.0],["2023-02-01",17.0756,17.4645,16.8453,17.147,1702600.0],["2023-02-02",17.1629,17.3296,16.7898,17.0597,1821800.0],["2023-02-03",16.9485,17.2065,16.8692,16.9247,1084600.0],["2023-02-06",16.8374,17.2343,16.754,17.2264,1576100.0],["2023-02-07",17.1788,17.5042,17.0994,17.4645,1694600.0],["2023-02-08",17.409,17.5558,17.2383,17.3455,1650000.0],["2023-02-09",17.4487,17.536,16.8572,16.9962,1298800.0],["2023-02-10",16.8612,17.0676,16.7977,16.9565,1103200.0],["2023-02-13",16.9565,17.1867,16.8136,17.1867,1175600.0],["2023-02-14",17.0359,17.3693,16.9962,17.1391,1326600.0],["2023-02-15",16.9644,17.1391,16.8453,17.1152,1040700.0],["2023-02-16",16.9247,17.2423,16.3055,16.4325,3476200.0],["2023-02-17",16.2896,16.6786,15.7895,16.5278,2285000.0],["2023-02-21",16.0356,16.3412,15.7657,16.115,3152900.0],["2023-02-22",16.0594,16.2579,15.9562,16.0674,1805800.0],["2023-02-23",16.1864,16.3611,16.0237,16.1309,1528600.0],["2023-02-24",16.0356,16.1944,15.8451,16.1388,1909000.0],["2023-02-27",16.2738,16.4087,15.9324,15.98,1478400.0],["2023-02-28",16.0197,16.2301,15.8768,16.0515,1498300.0],["2023-03-01",16.2658,16.377,16.0833,16.25,1847900.0],["2023-03-02",16.115,16.3293,16.115,16.2738,2324100.0],["2023-03-03",16.2341,16.496,16.1984,16.4564,1788700.0],["2023-03-06",16.4008,16.6048,16.2182,16.3373,1500300.0],["2023-03-07",16.2976,16.377,15.8173,15.9086,1347000.0],["2023-03-08",15.8689,16.0039,15.4799,15.599,1709600.0],["2023-03-09",15.5276,15.5593,14.7099,14.7655,2225900.0],["2023-03-10",14.5829,14.7456,14.1383,14.186,2714600.0],["2023-03-13",13.9399,13.9399,13.2651,13.3683,2870000.0],["2023-03-14",13.7811,14.2177,13.6303,13.6858,2300000.0],["2023-03-15",13.2572,13.3048,12.6618,13.0111,2436100.0],["2023-03-16",12.9628,13.4539,12.4394,13.3331,2106000.0],["2023-03-17",13.1882,13.2647,12.5763,12.5844,2374400.0],["2023-03-20",12.7937,13.0352,12.7051,12.7212,1392500.0],["2023-03-21",13.0996,13.623,12.8501,13.4298,1943700.0],["2023-03-22",13.3734,13.4177,12.5763,12.5844,1862300.0],["2023-03-23",12.6649,12.6729,11.6423,11.8758,2750800.0],["2023-03-24",11.6745,11.8114,11.28,11.7229,2429300.0],["2023-03-27",12.053,12.3187,11.8758,12.2542,2258600.0],["2023-03-28",12.1979,12.5199,12.1254,12.3106,1840400.0],["2023-03-29",12.5763,12.689,12.4877,12.6488,1973900.0],["2023-03-30",12.8017,13.0191,12.681,12.8098,1374300.0],["2023-03-31",12.9386,13.0191,12.4797,12.8984,3547300.0],["2023-04-03",12.9306,12.9708,12.4757,12.528,2063100.0],["2023-04-04",13.0191,13.1641,12.2623,12.3509,3118700.0],["2023-04-05",12.1576,12.7051,12.1576,12.6246,2646000.0],["2023-04-06",12.6085,12.9386,12.5521,12.8339,2109700.0],["2023-04-10",12.681,12.7977,12.5441,12.7373,3134100.0],["2023-04-11",12.8581,13.0352,12.5683,12.8339,1171000.0],["2023-04-12",12.9145,13.0352,12.7414,12.8823,1355400.0],["2023-04-13",12.842,13.148,12.8259,13.0835,709300.0],["2023-04-14",13.156,13.317,12.8943,13.0111,1598200.0],["2023-04-17",13.0835,13.4781,12.995,13.4217,1469200.0],["2023-04-18",13.4136,13.5183,13.317,13.4217,1178800.0],["2023-04-19",13.3814,13.8444,13.3694,13.6874,1229200.0],["2023-04-20",13.4781,13.5425,13.2124,13.3331,772700.0],["2023-04-21",13.3492,13.4459,13.0433,13.3975,1485900.0],["2023-04-24",13.309,13.6753,13.309,13.5425,1903600.0],["2023-04-25",13.3412,13.4016,12.9789,13.0513,1045400.0],["2023-04-26",13.0272,13.2043,12.8098,12.8903,928500.0],["2023-04-27",13.0513,13.4539,13.0433,13.3492,1538900.0],["2023-04-28",13.0996,13.623,13.0191,13.5747,1058700.0],["2023-05-01",13.5264,13.5908,13.3694,13.5505,1002300.0],["2023-05-02",13.4781,13.5505,12.7856,12.9708,1980900.0],["2023-05-03",13.0996,13.4056,12.8686,12.9145,1730600.0],["2023-05-04",12.842,12.842,12.0047,12.3911,3011500.0],["2023-05-05",12.8823,13.4177,12.6729,13.3975,4589200.0],["2023-05-08",13.4459,13.6391,13.3533,13.47,2135900.0],["2023-05-09",13.6793,13.8162,13.2446,13.5264,1646500.0],["2023-05-10",13.5586,13.6552,13.0996,13.3573,1420400.0],["2023-05-11",13.1963,13.5183,13.1399,13.4781,1000500.0],["2023-05-12",13.5586,13.5586,13.0111,13.1157,1453700.0],["2023-05-15",13.2848,13.5384,13.1157,13.3975,1793700.0],["2023-05-16",13.3895,13.5505,13.2776,13.3251,1102900.0],["2023-05-17",13.5022,13.9209,13.4217,13.8806,859700.0],["2023-05-18",13.7599,13.7921,13.5304,13.6391,1159400.0],["2023-05-19",13.6955,13.8001,13.5666,13.6793,1331800.0],["2023-05-22",13.7599,13.937,13.6793,13.8806,1445400.0],["2023-05-23",14.0095,14.4764,13.8967,14.0658,1954500.0],["2023-05-24",13.8887,14.0336,13.4459,13.6713,1361300.0],["2023-05-25",13.623,13.9008,13.4298,13.8806,2266100.0],["2023-05-26",13.8967,13.9853,13.6552,13.6793,1837900.0],["2023-05-30",13.7277,13.8806,13.3774,13.8323,1513400.0],["2023-05-31",13.7357,13.7357,13.3251,13.3814,1280400.0],["2023-06-01",13.6552,13.9692,13.4539,13.7599,1880400.0],["2023-06-02",14.1061,14.6214,14.0014,14.5408,2183600.0],["2023-06-05",14.557,14.5972,14.2148,14.2429,1387500.0],["2023-06-06",13.4459,14.0497,13.3653,13.8645,2579600.0],["2023-06-07",13.7599,13.8645,13.2687,13.3573,4405600.0],["2023-06-08",13.6793,13.8927,13.5988,13.5988,24542800.0],["2023-06-09",13.631,13.7719,13.2365,13.4136,6424700.0],["2023-06-12",13.5103,13.7599,13.4459,13.462,7352500.0],["2023-06-13",13.4861,13.8806,13.4821,13.8162,4099300.0],["2023-06-14",13.8162,13.9531,13.5827,13.7357,3952500.0],["2023-06-15",13.7611,14.2314,13.6679,14.1594,2537400.0],["2023-06-16",14.2441,14.2441,13.9221,13.956,2869000.0],["2023-06-20",13.8882,14.0831,13.6806,14.0069,1709900.0],["2023-06-21",13.9391,14.0577,13.8798,13.9052,1627300.0],["2023-06-22",13.9645,14.045,13.8247,14.0408,2057400.0],["2023-06-23",13.8628,14.2272,13.7696,14.2018,7232500.0],["2023-06-26",14.0408,14.4136,14.0069,14.2865,3046100.0],["2023-06-27",14.3966,14.8881,14.2356,14.5831,5303400.0],["2023-06-28",14.5322,14.6678,14.3966,14.617,2170800.0],["2023-06-29",14.8288,15.0152,14.7186,14.9813,3351200.0],["2023-06-30",15.1084,15.2101,14.9051,14.9644,1163100.0],["2023-07-03",14.9898,15.2101,14.9898,15.0745,582800.0],["2023-07-05",14.9305,15.2355,14.7525,15.2355,1849300.0],["2023-07-06",15.0322,15.0915,14.7652,15.0322,1850100.0],["2023-07-07",15.0576,15.3626,15.0491,15.2694,2633000.0],["2023-07-10",15.3033,15.5109,15.2694,15.3881,1923000.0],["2023-07-11",15.5321,15.9219,15.4092,15.8456,2319900.0],["2023-07-12",16.1422,16.3032,15.7185,15.7355,2234300.0],["2023-07-13",15.7863,16.1041,15.7355,16.0914,1345300.0],["2023-07-14",16.2185,16.2524,15.7524,15.7948,1063800.0],["2023-07-17",15.8033,16.1507,15.7863,15.9134,1576500.0],["2023-07-18",15.9812,16.3456,15.9219,16.2693,1715500.0],["2023-07-19",16.2185,16.4473,16.1041,16.3879,1123400.0],["2023-07-20",16.4134,16.4388,16.1846,16.354,1632300.0],["2023-07-21",16.4218,16.4812,16.1422,16.2863,986800.0],["2023-07-24",16.2863,16.5362,16.2185,16.3964,1233800.0],["2023-07-25",16.3456,16.4981,16.2269,16.2524,1421500.0],["2023-07-26",16.2269,16.4642,16.2269,16.3286,759600.0],["2023-07-27",16.4049,16.4515,15.9177,15.9473,894200.0],["2023-07-28",16.0914,16.2015,15.8795,16.0321,1198500.0],["2023-07-31",16.0405,16.2397,15.7524,15.8541,1802300.0],["2023-08-01",15.7778,15.9049,15.6762,15.8795,1510100.0],["2023-08-02",15.7016,16.0829,15.6168,16.0744,1842000.0],["2023-08-03",16.0659,16.5701,15.9897,16.5066,4198200.0],["2023-08-04",16.5913,16.8964,16.2015,16.515,2727600.0],["2023-08-07",16.5489,16.6972,16.3117,16.6591,2127400.0],["2023-08-08",16.1846,16.4896,16.1846,16.4303,1235600.0],["2023-08-09",16.3964,16.3964,15.566,15.6338,2503900.0],["2023-08-10",15.7694,15.9643,15.2906,15.3711,1945500.0],["2023-08-11",15.261,15.5872,15.261,15.5236,901300.0],["2023-08-14",15.3796,15.6084,15.2864,15.566,946100.0],["2023-08-15",15.566,15.566,15.0279,15.1084,2199300.0],["2023-08-16",15.0661,15.2779,15.0322,15.1677,1506200.0],["2023-08-17",15.2016,15.2694,14.8924,14.9813,1328200.0],["2023-08-18",14.9135,15.2016,14.9135,15.1847,1223300.0],["2023-08-21",15.2355,15.3033,15.0745,15.1254,894400.0],["2023-08-22",15.1762,15.1805,14.7441,14.8119,1060500.0],["2023-08-23",14.8542,15.1,14.7652,15.0406,984300.0],["2023-08-24",15.0491,15.3033,15.0406,15.1339,964600.0],["2023-08-25",15.1169,15.2228,14.9008,14.9474,983400.0],["2023-08-28",15.0322,15.2948,14.9898,15.1762,1069300.0],["2023-08-29",15.1762,15.3203,15.0322,15.0406,1289900.0],["2023-08-30",15.0067,15.1423,14.9559,15.0406,1374200.0],["2023-08-31",14.9983,15.1508,14.9644,15.1084,1346100.0],["2023-09-01",15.2864,15.4897,15.2864,15.2949,804200.0],["2023-09-05",15.3287,15.5914,15.2694,15.2864,1825300.0],["2023-09-06",15.261,15.5067,15.2271,15.4135,2237900.0],["2023-09-07",15.2779,15.4304,15.1,15.1847,2297800.0],["2023-09-08",15.1169,15.5321,15.083,15.422,1393500.0],["2023-09-11",15.6084,15.8711,15.5067,15.566,2015000.0],["2023-09-12",15.5406,15.8778,15.4728,15.8541,2008300.0],["2023-09-13",15.9219,16.0871,15.4516,15.5236,1952700.0],["2023-09-14",15.7897,15.987,15.7897,15.9613,1496900.0],["2023-09-15",15.9184,16.3174,15.9012,16.0986,6864200.0],["2023-09-18",16.0471,16.09,15.824,16.0042,1408900.0],["2023-09-19",16.0557,16.2788,16.0557,16.1587,1486600.0],["2023-09-20",16.2616,16.5749,16.2016,16.4075,1972200.0],["2023-09-21",16.3389,16.4333,16.2059,16.2359,1765800.0],["2023-09-22",16.3303,16.7336,16.3174,16.6735,3212800.0],["2023-09-25",16.5019,17.3472,16.5019,17.3086,2218000.0],["2023-09-26",17.1627,17.3841,16.8023,16.8537,2618200.0],["2023-09-27",16.8967,16.9653,16.6821,16.8967,1463500.0],["2023-09-28",16.8966,17.2099,16.8966,17.0168,2239400.0],["2023-09-29",16.9996,17.3343,16.9138,16.9481,2328100.0],["2023-10-02",16.8966,17.167,16.8795,17.1112,1687200.0],["2023-10-03",16.991,17.1326,16.5749,16.7937,1912500.0],["2023-10-04",16.6907,16.8537,16.2101,16.4247,2529100.0],["2023-10-05",16.2101,16.8795,16.2101,16.8623,1783200.0],["2023-10-06",16.7508,17.3,16.7508,17.1798,2894400.0],["2023-10-09",17.0511,17.6604,16.9996,17.4716,1849700.0],["2023-10-10",17.5574,17.832,17.5574,17.7033,1880900.0],["2023-10-11",17.7977,17.9135,17.4296,17.7977,2849700.0],["2023-10-12",17.8492,17.8921,17.5102,17.6432,1632200.0],["2023-10-13",17.6432,17.9007,17.6218,17.6947,1287700.0],["2023-10-16",17.8406,18.3109,17.8406,18.1066,2009500.0],["2023-10-17",17.9264,18.5958,17.9178,18.5357,2152900.0],["2023-10-18",18.4413,18.6301,18.3726,18.5357,1633100.0],["2023-10-19",18.5528,18.6515,18.1838,18.1924,2120900.0],["2023-10-20",18.1409,18.2654,17.6733,17.7205,2550800.0],["2023-10-23",17.6003,17.8234,17.4888,17.5832,1616600.0],["2023-10-24",17.6861,18.0251,17.6861,17.7891,1053500.0],["2023-10-25",17.6346,17.7977,17.034,17.0854,2539700.0],["2023-10-26",17.0854,17.4931,17.0769,17.3429,3183000.0],["2023-10-27",17.3944,17.3944,17.0511,17.1026,2046200.0],["2023-10-30",17.2656,17.4639,17.1498,17.2742,1547500.0],["2023-10-31",17.2742,17.4802,17.034,17.1627,2114000.0],["2023-11-01",17.6818,18.0036,17.2485,17.9951,3414500.0],["2023-11-02",18.3297,18.7674,18.304,18.6301,3427100.0],["2023-11-03",18.5872,18.776,17.8578,18.0895,4377400.0],["2023-11-06",17.6346,17.8234,17.4501,17.5746,14873400.0],["2023-11-07",17.5317,17.596,17.2227,17.4716,5841200.0],["2023-11-08",17.5403,17.6261,17.2742,17.3171,8798300.0],["2023-11-09",17.4459,17.5188,17.0812,17.1369,5270400.0],["2023-11-10",17.2554,17.7656,17.1506,17.7382,5274700.0],["2023-11-13",17.5196,17.9478,17.3966,17.8567,3868500.0],["2023-11-14",18.1391,18.1436,17.8157,17.9387,5688600.0],["2023-11-15",17.9933,18.1026,17.7564,17.9204,2591800.0],["2023-11-16",17.8658,18.0753,17.6471,17.7291,1926400.0],["2023-11-17",17.8111,17.8749,17.6972,17.7291,2932500.0],["2023-11-20",17.802,17.966,17.5469,17.9204,3510300.0],["2023-11-21",17.9022,18.2211,17.802,18.2211,5253100.0],["2023-11-22",18.3122,18.795,18.13,18.7768,4069300.0],["2023-11-24",18.7768,19.1959,18.7768,18.9044,2155200.0],["2023-11-27",18.7768,19.0228,18.7768,18.959,4456500.0],["2023-11-28",19.0046,19.205,18.9864,19.1139,3987300.0],["2023-11-29",19.0775,19.2232,18.959,18.9955,3683200.0],["2023-11-30",19.0046,19.2187,18.8907,19.1595,4682200.0],["2023-12-01",18.3395,18.6493,18.294,18.5946,15712300.0],["2023-12-04",18.5035,18.8269,18.376,18.7313,7473100.0],["2023-12-05",18.6948,18.7632,18.2849,18.3486,5542800.0],["2023-12-06",18.4397,18.6037,18.2849,18.3304,2754800.0],["2023-12-07",18.4124,18.5081,18.3259,18.3577,2864100.0],["2023-12-08",18.4306,18.7039,18.3668,18.5399,3574100.0],["2023-12-11",18.5673,18.7996,18.5126,18.6857,4480500.0],["2023-12-12",18.7677,18.9773,18.6311,18.959,4145400.0],["2023-12-13",18.877,19.6059,18.8588,19.5239,9179200.0],["2023-12-14",19.7357,20.3619,19.7265,20.0304,8657100.0],["2023-12-15",20.0212,20.454,19.8646,20.3343,8444900.0],["2023-12-18",20.3527,20.4448,19.9015,20.0765,3786300.0],["2023-12-19",20.1593,20.5001,20.058,20.3251,3362700.0],["2023-12-20",20.2791,20.3021,19.8831,19.8923,3767300.0],["2023-12-21",19.9752,20.0765,19.7035,19.9752,2364600.0],["2023-12-22",20.0672,20.0949,19.7956,19.8831,2002300.0],["2023-12-26",19.9015,20.1593,19.8002,20.0028,2489300.0],["2023-12-27",19.8738,20.1501,19.8278,20.0028,2202700.0],["2023-12-28",19.9015,20.1455,19.9015,20.0857,1876800.0],["2023-12-29",20.0949,20.1685,19.8692,19.9475,2401500.0],["2024-01-02",19.9107,20.361,19.8784,20.2975,3160100.0],["2024-01-03",20.0857,20.3113,19.9567,20.2698,2945900.0],["2024-01-04",20.3896,20.9145,20.3896,20.7764,3327300.0],["2024-01-05",20.8408,21.5361,20.8408,21.4302,4096900.0],["2024-01-08",21.4302,21.642,21.3566,21.6144,3327900.0],["2024-01-09",21.6328,21.7065,21.3658,21.6973,3735300.0],["2024-01-10",21.6973,22.0104,21.6973,22.0104,3448300.0],["2024-01-11",22.0381,22.2591,21.8447,22.0841,4050900.0],["2024-01-12",22.167,22.3604,21.9966,22.2591,3574800.0],["2024-01-16",22.3235,22.4709,22.1025,22.4617,5240200.0],["2024-01-17",22.2775,22.5031,21.992,22.2314,3823400.0],["2024-01-18",22.3327,22.4387,21.9552,22.0104,3672400.0],["2024-01-19",22.1025,22.3788,21.9552,22.3604,2190000.0],["2024-01-22",22.563,22.7103,22.3935,22.4985,1945300.0],["2024-01-23",22.5446,22.6919,22.3604,22.5354,1578000.0],["2024-01-24",22.6643,22.8393,22.563,22.6182,2354100.0],["2024-01-25",22.8485,22.959,22.6413,22.8209,2208900.0],["2024-01-26",22.8116,23.0419,22.7011,22.7288,1807100.0],["2024-01-29",22.784,22.8116,22.4525,22.5077,2526200.0],["2024-01-30",22.4801,22.8301,22.4801,22.6827,2050600.0],["2024-01-31",22.5169,22.7656,22.167,22.2591,3271300.0],["2024-02-01",22.1578,22.1946,21.2184,21.55,4691600.0],["2024-02-02",21.6973,21.9736,21.3842,21.7986,4037600.0],["2024-02-05",21.7157,21.7618,21.5315,21.6328,2148300.0],["2024-02-06",21.6236,21.8493,21.3962,21.4947,3206100.0],["2024-02-07",21.5223,21.6835,21.1908,21.5684,3764400.0],["2024-02-08",21.5131,21.6098,21.2967,21.5315,1666000.0],["2024-02-09",21.4487,21.6927,21.3013,21.6513,2053700.0],["2024-02-12",21.6328,22.0565,21.6328,21.8815,2779500.0],["2024-02-13",21.7433,21.8907,21.4947,21.817,4918800.0],["2024-02-14",22.1762,22.7103,21.9469,22.6274,5292800.0],["2024-02-15",22.8485,23.4379,22.5446,23.0511,7345600.0],["2024-02-16",22.4801,23.53,22.4801,23.3458,5164300.0],["2024-02-20",23.2445,23.6036,23.1754,23.3366,3620100.0],["2024-02-21",23.4839,23.5576,23.0373,23.2261,3660200.0],["2024-02-22",23.5668,23.751,23.0971,23.2353,3591900.0],["2024-02-23",23.2997,23.6681,23.1155,23.1248,4213300.0],["2024-02-26",23.1616,23.3182,22.6136,22.6274,4411900.0],["2024-02-27",22.6551,22.8761,22.5814,22.784,3743600.0],["2024-02-28",22.8116,22.8393,22.3512,22.4985,3819300.0],["2024-02-29",22.7564,23.134,22.2867,22.8669,17939900.0],["2024-03-01",23.0235,23.3642,22.4156,22.563,6673900.0],["2024-03-04",22.6643,22.8945,22.0841,22.1486,4408400.0],["2024-03-05",22.038,22.8485,21.9275,22.6551,3905500.0],["2024-03-06",22.5906,22.8945,21.8907,21.8999,8679300.0],["2024-03-07",22.0933,22.4064,21.8907,22.3788,6345400.0],["2024-03-08",22.4617,22.5768,22.1762,22.5538,3123400.0],["2024-03-11",22.563,22.7288,22.342,22.7195,2812700.0],["2024-03-12",22.8024,23.0511,22.563,23.0419,3443200.0],["2024-03-13",23.1063,23.1984,22.6459,22.959,5389000.0],["2024-03-14",23.1449,23.7212,22.9311,23.7026,6800000.0],["2024-03-15",23.526,23.9815,23.3587,23.6189,9479500.0],["2024-03-18",23.6468,24.1767,23.6468,23.9722,5327600.0],["2024-03-19",23.8699,24.2138,23.8606,24.0465,4278800.0],["2024-03-20",24.1209,25.385,24.0465,25.3107,8351700.0],["2024-03-21",25.543,25.8219,25.1991,25.5895,5601600.0],["2024-03-22",25.7011,25.755,25.385,25.5988,3693200.0],["2024-03-25",25.5337,26.7653,25.5337,26.3889,5639000.0],["2024-03-26",26.4354,26.8304,26.1286,26.1658,5243800.0],["2024-03-27",26.3052,26.6399,25.8777,26.1658,6791000.0],["2024-03-28",27.3277,27.3277,26.1844,26.7049,4342900.0],["2024-04-01",26.6492,26.7003,26.1937,26.3145,4844200.0],["2024-04-02",26.1286,26.5051,25.9892,26.3331,5220900.0],["2024-04-03",26.5004,27.1139,26.4725,26.9094,4668700.0],["2024-04-04",27.0396,27.2301,26.0914,26.1193,3473700.0],["2024-04-05",26.1193,26.6585,26.1007,26.6585,4259100.0],["2024-04-08",26.6585,26.8815,26.2681,26.3145,3325600.0],["2024-04-09",26.5562,26.6027,25.2177,25.2921,4950100.0],["2024-04-10",25.385,25.8172,25.2084,25.4315,5858500.0],["2024-04-11",25.32,25.4408,25.0318,25.3664,3378100.0],["2024-04-12",25.3292,25.4594,24.7715,24.8924,2849200.0],["2024-04-15",25.4873,25.5988,24.5949,24.7808,2205800.0],["2024-04-16",24.8366,24.9481,24.5206,24.9203,3541600.0],["2024-04-17",25.0318,25.3292,24.3021,24.5113,3379100.0],["2024-04-18",24.7251,24.9621,24.5485,24.6786,2120000.0],["2024-04-19",24.66,25.0969,24.6507,25.0783,3278900.0],["2024-04-22",25.2921,25.4687,24.9296,25.1712,3967900.0],["2024-04-23",25.2921,25.4687,25.0597,25.4036,3392200.0],["2024-04-24",25.3757,25.543,25.0132,25.2456,3346100.0],["2024-04-25",24.9853,25.1619,24.7437,24.7994,3769300.0],["2024-04-26",25.069,25.385,24.5949,24.8645,2412200.0],["2024-04-29",24.8366,25.2084,24.818,25.0039,5097100.0],["2024-04-30",24.8273,25.0207,24.6368,24.6879,2671300.0],["2024-05-01",24.6786,25.1248,24.6786,24.8738,3606700.0],["2024-05-02",25.1619,26.2123,25.0039,26.1379,10181800.0],["2024-05-03",26.612,27.4467,25.7987,26.6585,6094000.0],["2024-05-06",26.9001,27.5043,26.8351,27.1604,3726700.0],["2024-05-07",27.1883,27.9226,27.1883,27.9226,3428000.0],["2024-05-08",27.9226,28.6755,27.7646,28.6476,4937300.0],["2024-05-09",28.7685,28.7963,28.0946,28.1178,3517800.0],["2024-05-10",28.22,28.4617,27.3324,27.4671,3408400.0],["2024-05-13",27.5508,27.8296,26.7979,26.9652,2667400.0],["2024-05-14",26.8815,27.8761,26.77,27.8296,3086400.0],["2024-05-15",27.8668,28.2154,27.6159,28.0341,2635500.0],["2024-05-16",30.7669,32.2169,29.9396,30.2185,22854600.0],["2024-05-17",30.3765,30.3858,28.9636,29.0938,10012800.0],["2024-05-20",29.1124,29.4377,28.3316,28.564,3466200.0],["2024-05-21",28.4338,29.0566,28.3873,28.8242,3726500.0],["2024-05-22",28.7127,29.2332,28.5825,28.9079,2420200.0],["2024-05-23",28.8707,29.1588,28.1922,28.2014,3647300.0],["2024-05-24",28.4803,28.8986,28.2693,28.4617,2994900.0],["2024-05-28",28.4896,28.8196,27.6949,27.7553,3847600.0],["2024-05-29",27.5601,27.6251,26.9745,27.3928,3096700.0],["2024-05-30",27.4114,27.7079,27.4114,27.5508,4326400.0],["2024-05-31",26.9559,27.3277,26.9094,27.1139,16939500.0],["2024-06-03",27.1883,27.3742,26.9187,27.3463,7876500.0],["2024-06-04",26.8815,27.2998,26.6492,26.8258,7540600.0],["2024-06-05",26.9838,27.5322,26.6027,27.4578,6145300.0],["2024-06-06",27.5136,27.5787,26.7561,26.8815,3614700.0],["2024-06-07",26.9187,27.021,26.7328,26.8629,2100400.0],["2024-06-10",26.8165,27.3091,26.7142,27.2255,3271000.0],["2024-06-11",27.0303,27.2255,26.6956,26.8722,6957800.0],["2024-06-12",27.0581,27.3788,26.9373,26.9931,3241100.0],["2024-06-13",26.9559,27.0303,26.8165,26.9652,2969500.0],["2024-06-14",26.7403,27.2838,26.3749,26.5623,6419400.0],["2024-06-17",26.5998,26.9933,26.5998,26.9839,2841500.0],["2024-06-18",27.0495,27.4524,26.9465,27.3212,3336900.0],["2024-06-20",27.4243,27.8272,27.3306,27.8272,3449600.0],["2024-06-21",27.8272,27.8647,27.4102,27.7897,5470200.0],["2024-06-24",27.8647,28.0895,27.6773,27.6866,3010900.0],["2024-06-25",27.6679,27.8365,27.4618,27.4805,2484900.0],["2024-06-26",27.3868,27.4618,27.0214,27.2838,3437200.0],["2024-06-27",27.1432,27.4383,27.1432,27.2744,3101200.0],["2024-06-28",27.3587,27.8178,27.1292,27.2838,5623800.0],["2024-07-01",27.5274,27.7906,27.2275,27.2838,3009300.0],["2024-07-02",27.2556,27.7803,27.2182,27.7241,2293300.0],["2024-07-03",27.7335,27.949,27.4899,27.4992,1770900.0],["2024-07-05",27.4618,27.5836,26.6185,26.9371,3757200.0],["2024-07-08",26.9183,27.34,26.9183,27.1994,2843100.0],["2024-07-09",27.1901,27.9209,27.1151,27.6304,2294000.0],["2024-07-10",27.5367,28.1411,27.3119,28.0614,3606800.0],["2024-07-11",27.9865,28.2675,27.9162,28.052,1994100.0],["2024-07-12",28.0895,28.1926,27.5555,27.5836,3064900.0],["2024-07-15",27.8647,28.1598,27.6866,28.0146,4081100.0],["2024-07-16",28.0708,28.4877,27.9865,28.2207,2768000.0],["2024-07-17",28.1176,28.3191,27.4805,27.696,4297500.0],["2024-07-18",27.6398,28.3331,27.6117,27.7991,2750900.0],["2024-07-19",27.7897,27.8787,27.34,27.4243,2016700.0],["2024-07-22",27.5929,27.8975,27.5086,27.7991,1965200.0],["2024-07-23",27.7429,27.949,27.5883,27.7897,1772300.0],["2024-07-24",27.5461,27.8084,27.0589,27.1713,2698300.0],["2024-07-25",27.265,27.6585,27.0776,27.443,2274200.0],["2024-07-26",27.7522,28.0239,27.4524,27.9209,2003800.0],["2024-07-29",28.0239,28.3893,27.771,27.8553,2581900.0],["2024-07-30",27.9302,28.4221,27.5555,27.874,3266800.0],["2024-07-31",28.1364,28.2956,27.6585,27.6866,3677300.0],["2024-08-01",27.5555,27.7288,25.4192,25.9627,7399600.0],["2024-08-02",24.9227,25.438,24.2902,24.5573,4750900.0],["2024-08-05",23.4704,23.6578,22.4585,23.3299,5903500.0],["2024-08-06",23.4517,23.9389,23.4236,23.5454,2762200.0],["2024-08-07",24.0232,24.2012,23.3017,23.4423,3720700.0],["2024-08-08",23.7046,24.3221,23.6812,24.2668,2345600.0],["2024-08-09",24.2387,24.6884,24.0419,24.6041,2507800.0],["2024-08-12",24.7165,25.0632,24.3324,24.5947,3020400.0],["2024-08-13",24.8009,25.1475,24.6556,25.1288,1788300.0],["2024-08-14",25.2131,25.4942,25.0913,25.3068,2073000.0],["2024-08-15",25.6909,26.314,25.6254,26.1594,2330200.0],["2024-08-16",26.1313,26.5342,26.0751,26.5155,2055300.0],["2024-08-19",26.478,26.7122,26.4358,26.581,1453000.0],["2024-08-20",26.4967,26.5436,25.9861,26.0189,1817400.0],["2024-08-21",26.1688,26.4639,26.0845,26.3468,2536300.0],["2024-08-22",26.3281,26.6466,26.3093,26.5436,2511500.0],["2024-08-23",26.7497,26.9792,26.5717,26.9183,2893500.0],["2024-08-26",26.9933,27.4711,26.7497,26.8528,2238700.0],["2024-08-27",26.8715,27.162,26.8621,27.0495,2100000.0],["2024-08-28",27.087,27.3119,26.8902,27.0683,2801400.0],["2024-08-29",27.2182,27.3212,26.9558,27.0683,2151100.0],["2024-08-30",27.2088,27.7288,27.1901,27.696,4099200.0],["2024-09-03",27.6117,27.8834,26.8996,27.0027,2794600.0],["2024-09-04",27.0495,27.5367,26.4874,26.6841,3398800.0],["2024-09-05",26.8059,26.9652,25.8596,25.8877,4818800.0],["2024-09-06",25.8783,26.1828,24.754,25.1194,5105200.0],["2024-09-09",25.3162,25.5129,24.9133,25.3068,5794700.0],["2024-09-10",25.3068,25.3068,24.3324,24.932,3983500.0],["2024-09-11",24.8383,25.1475,24.4214,25.1194,3098000.0],["2024-09-12",25.1194,25.8034,24.9789,25.7753,2493500.0],["2024-09-13",26.0376,26.2531,25.6066,25.6816,2791200.0],["2024-09-16",25.8233,26.0595,25.5399,25.6816,1810300.0],["2024-09-17",25.6721,25.7099,25.3509,25.4643,4954000.0],["2024-09-18",25.5115,25.9084,25.417,25.5304,4187700.0],["2024-09-19",26.0784,26.4375,25.88,26.4375,2810700.0],["2024-09-20",26.343,26.5367,26.102,26.343,3406300.0],["2024-09-23",26.5414,27.354,26.4753,27.0138,5730600.0],["2024-09-24",27.0705,27.4485,27.0705,27.2123,4811800.0],["2024-09-25",27.2123,27.3729,26.7776,26.806,3581600.0],["2024-09-26",27.0233,27.3965,26.943,27.354,2335700.0],["2024-09-27",27.4296,27.6375,27.1556,27.3068,2721800.0],["2024-09-30",27.2028,27.5713,26.995,27.5524,2584400.0],["2024-10-01",27.5241,27.6658,26.5981,27.0233,2974000.0],["2024-10-02",26.6359,27.1178,26.6359,26.7209,3101600.0],["2024-10-03",26.6454,27.0894,26.5367,27.0422,4128000.0],["2024-10-04",27.6658,28.3272,27.6186,28.3178,2609100.0],["2024-10-07",28.2516,28.4973,27.9965,28.1949,2954500.0],["2024-10-08",28.2611,28.4406,27.6091,27.8642,3659500.0],["2024-10-09",27.7697,28.2752,27.7272,28.1571,2997100.0],["2024-10-10",28.4312,28.5634,28.1099,28.3178,2398500.0],["2024-10-11",28.3083,28.9414,28.3083,28.6579,2959800.0],["2024-10-14",28.7619,29.1729,28.6957,28.9508,2178400.0],["2024-10-15",29.0075,29.2711,28.828,28.8752,2073500.0],["2024-10-16",29.1398,29.4611,29.0926,29.3571,1923500.0],["2024-10-17",29.7162,30.3776,29.6207,29.9713,3435200.0],["2024-10-18",29.9807,30.0374,29.5933,29.9618,2148600.0],["2024-10-21",30.0941,30.2217,29.7162,29.7351,1909100.0],["2024-10-22",29.6878,29.8768,29.3571,29.5272,2748500.0],["2024-10-23",29.5272,29.754,29.343,29.7162,2930400.0],["2024-10-24",29.754,30.1697,29.6878,30.1225,2352500.0],["2024-10-25",30.2359,30.3209,29.65,29.8107,2362900.0],["2024-10-28",29.9996,30.5099,29.9996,30.2642,2038900.0],["2024-10-29",30.217,30.4059,30.0185,30.2359,2709100.0],["2024-10-30",30.2831,30.8075,30.2831,30.3114,1935700.0],["2024-10-31",30.1886,30.3681,29.9099,30.0185,2745200.0],["2024-11-01",30.0374,30.3398,29.754,29.8768,2148400.0],["2024-11-04",30.3587,30.3587,29.5933,29.8107,2569600.0],["2024-11-05",30.217,30.5004,28.176,28.3461,6011900.0],["2024-11-06",30.2359,31.9555,29.9713,31.5303,6722300.0],["2024-11-07",30.8689,31.1477,30.0752,30.0941,3879900.0],["2024-11-08",29.1776,29.3099,28.8091,29.1209,14126300.0],["2024-11-11",29.48,29.5461,29.1823,29.2626,10497500.0],["2024-11-12",29.4894,29.5178,28.9792,28.9886,4800000.0],["2024-11-13",28.8658,29.4894,28.8658,29.0642,5867900.0],["2024-11-14",29.3477,29.3477,28.6579,28.8469,3597300.0],["2024-11-15",28.8374,29.0359,28.2375,28.7997,3992700.0],["2024-11-18",28.8658,29.291,28.7619,29.102,4385000.0],["2024-11-19",28.639,28.7902,28.2611,28.7524,3783000.0],["2024-11-20",28.7997,29.2721,28.6721,28.9508,4110400.0],["2024-11-21",29.0548,29.8957,28.9225,29.7351,6451900.0],["2024-11-22",29.754,30.4059,29.754,29.9996,5509000.0],["2024-11-25",30.0752,30.387,29.8248,30.1036,5732900.0],["2024-11-26",29.9146,30.2831,29.7493,30.2831,3502500.0],["2024-11-27",30.4059,30.6327,30.3965,30.6233,2745300.0],["2024-11-29",30.9729,30.9729,30.4598,30.5855,1218300.0],["2024-12-02",30.6327,30.7461,30.1414,30.1886,2748200.0],["2024-12-03",30.387,30.6138,30.1886,30.5193,4008900.0],["2024-12-04",30.5099,30.8217,30.4012,30.6516,3182800.0],["2024-12-05",30.6516,30.9918,30.5288,30.6894,3448000.0],["2024-12-06",30.6894,30.7555,29.9618,30.1886,4044700.0],["2024-12-09",30.2926,30.6044,29.5319,29.5461,3464800.0],["2024-12-10",29.4138,29.565,28.3414,28.5729,3675900.0],["2024-12-11",28.6485,28.8044,27.9493,28.7241,6193700.0],["2024-12-12",28.9508,29.2437,28.6674,28.6768,3214900.0],["2024-12-13",28.7997,29.2863,28.6957,28.9981,2535800.0],["2024-12-16",28.8091,29.1304,28.6768,28.9697,2761600.0],["2024-12-17",28.7603,28.9983,28.5413,28.5508,2705800.0],["2024-12-18",28.627,28.9602,27.3894,27.4084,3866400.0],["2024-12-19",27.8559,28.2176,27.4465,27.694,3616900.0],["2024-12-20",27.3989,28.4747,27.2847,28.2367,5508200.0],["2024-12-23",27.7131,28.3414,27.7131,28.3414,2923800.0],["2024-12-24",28.3604,28.6413,28.3033,28.608,1036200.0],["2024-12-26",28.4461,28.8602,28.4157,28.7888,1190300.0],["2024-12-27",28.6365,29.0221,28.4366,28.5794,1565200.0],["2024-12-30",28.3033,28.7032,28.0463,28.5413,2013600.0],["2024-12-31",28.5508,28.8079,28.3652,28.4937,1800200.0],["2025-01-02",28.608,29.1125,28.5889,28.9031,1923100.0],["2025-01-03",29.0078,29.3505,28.846,29.3315,1956400.0],["2025-01-06",29.6837,30.2169,29.4838,29.5981,4181000.0],["2025-01-07",29.7313,30.036,29.5171,29.7789,2289500.0],["2025-01-08",29.3981,29.8932,29.1554,29.8456,2642400.0],["2025-01-10",29.7504,29.9027,28.5128,28.6175,3349600.0],["2025-01-13",28.2652,28.7032,28.0463,28.1891,4186400.0],["2025-01-14",28.4652,28.6746,28.1748,28.408,3310700.0],["2025-01-15",29.1221,29.5981,28.9221,29.2173,4123900.0],["2025-01-16",29.341,30.1978,29.2839,30.1788,4976100.0],["2025-01-17",30.3121,30.8071,30.2787,30.4168,6054200.0],["2025-01-21",30.5882,31.107,30.5882,30.8738,3675100.0],["2025-01-22",30.9785,31.0642,30.7119,30.7214,2159100.0],["2025-01-23",31.2926,31.4259,31.0213,31.0737,2508700.0],["2025-01-24",31.1308,31.683,31.0832,31.6639,2862100.0],["2025-01-27",31.3402,31.5878,30.8642,31.3117,3319400.0],["2025-01-28",31.2736,32.0923,31.1689,31.226,2702300.0],["2025-01-29",31.3498,32.6835,31.3498,32.4922,3980700.0],["2025-01-30",32.7587,32.9825,32.3303,32.4731,2220500.0],["2025-01-31",32.5969,32.892,31.959,32.1399,2420900.0],["2025-02-03",31.0261,31.4592,30.8833,31.1689,2482100.0],["2025-02-04",31.3498,31.6163,31.088,31.2355,2958200.0],["2025-02-05",31.2831,31.7382,31.207,31.6354,2049000.0],["2025-02-06",31.7686,32.1019,31.5211,31.6258,2869700.0],["2025-02-07",31.8067,32.0638,31.483,31.8448,2816000.0],["2025-02-10",32.0257,32.1352,31.483,31.5211,2315900.0],["2025-02-11",31.5782,31.7972,31.245,31.5592,4596400.0],["2025-02-12",31.2926,31.6068,30.9309,31.1879,3619800.0],["2025-02-13",29.6076,30.8452,28.9507,30.4834,6059900.0],["2025-02-14",30.75,31.8543,30.5406,31.5878,4354900.0],["2025-02-18",31.7401,32.3303,31.6754,32.2256,2970000.0],["2025-02-19",32.1399,32.2351,31.5116,31.94,2252500.0],["2025-02-20",31.9114,32.159,31.464,31.8829,2660000.0],["2025-02-21",31.9971,32.2732,30.6548,31.1308,2508700.0],["2025-02-24",31.2926,31.7496,31.0356,31.0737,1924000.0],["2025-02-25",31.0737,31.2974,30.4073,30.9594,2060800.0],["2025-02-26",31.226,31.8162,30.9785,31.3402,1322500.0],["2025-02-27",31.6354,32.5683,31.5306,31.721,2227200.0],["2025-02-28",32.2351,33.1681,32.159,33.0158,3847400.0],["2025-03-03",33.1967,33.6612,32.1875,32.5588,2133100.0],["2025-03-04",31.9019,31.9448,30.2264,30.5215,3728700.0],["2025-03-05",30.5977,31.683,30.5977,31.6258,2719600.0],["2025-03-06",31.1689,31.3212,30.3882,30.531,2812200.0],["2025-03-07",30.3216,30.5691,29.1049,30.5025,3439600.0],["2025-03-10",29.7123,30.0741,28.5508,29.0364,3000600.0],["2025-03-11",29.084,30.055,29.024,29.7028,2535600.0],["2025-03-12",30.3597,30.3882,29.3315,30.1978,3068500.0],["2025-03-13",30.2454,30.2835,29.0269,29.084,2516500.0],["2025-03-14",29.4648,30.3025,29.3029,30.2645,1836100.0],["2025-03-17",30.4851,31.3964,30.0726,31.2621,3500600.0],["2025-03-18",31.2237,31.5978,30.6817,30.8592,2433500.0],["2025-03-19",30.8496,31.4674,30.6961,31.2237,2033500.0],["2025-03-20",30.8976,31.7033,30.7921,31.1566,2371500.0],["2025-03-21",30.8304,31.2381,30.629,31.0798,9304500.0],["2025-03-24",31.5978,31.9048,31.2525,31.6842,2410500.0],["2025-03-25",31.9048,32.4803,31.7033,31.8856,1704600.0],["2025-03-26",32.0679,32.4803,31.2333,31.4539,1775300.0],["2025-03-27",31.2525,31.2621,30.6578,30.9168,2085600.0],["2025-03-28",30.6865,31.0894,29.8616,30.0822,1697500.0],["2025-03-31",29.3915,30.5043,29.3915,30.2836,1964000.0],["2025-04-01",30.2357,30.4179,29.6889,30.3028,2158400.0],["2025-04-02",29.2572,30.7825,29.2572,30.6002,4202600.0],["2025-04-03",28.768,29.0606,27.4539,27.4634,3010800.0],["2025-04-04",25.8423,26.0102,23.6648,24.6624,4989700.0],["2025-04-07",23.9622,25.4394,22.7247,24.4514,5018700.0],["2025-04-08",25.8903,26.3603,24.0389,24.3746,5077000.0],["2025-04-09",23.684,28.063,23.5401,27.6841,6157800.0],["2025-04-10",26.5522,26.8975,24.8639,25.5737,3564400.0],["2025-04-11",25.2859,25.7943,24.2883,25.6025,5995200.0],["2025-04-14",26.3699,26.7152,25.8327,26.226,4483500.0],["2025-04-15",26.3987,27.0989,26.3507,26.6769,2776300.0],["2025-04-16",26.3987,27.0989,25.9286,26.178,2151600.0],["2025-04-17",26.1493,26.8879,26.1493,26.5713,2840200.0],["2025-04-21",26.3219,26.5512,25.6015,25.8903,2105900.0],["2025-04-22",26.3987,27.1661,26.3795,27.0989,2105600.0],["2025-04-23",28.0582,28.8256,27.5786,27.8567,3196700.0],["2025-04-24",28.0294,28.4659,27.8328,28.2788,3388700.0],["2025-04-25",28.1445,28.557,27.9335,28.3076,2653000.0],["2025-04-28",28.3364,29.0126,28.1445,28.6817,2000500.0],["2025-04-29",28.5378,29.2285,28.2548,29.1134,2413500.0],["2025-04-30",28.2692,28.7757,27.8232,28.4227,3244300.0],["2025-05-01",28.4898,29.0462,28.3268,28.7297,1943500.0],["2025-05-02",28.7776,29.5546,28.744,29.4107,2298400.0],["2025-05-05",28.9791,29.7081,28.9791,29.3148,2722200.0],["2025-05-06",29.1421,30.7441,28.8064,30.0151,4547400.0],["2025-05-07",30.1877,30.4563,29.8136,30.0822,4576300.0],["2025-05-08",30.3508,30.5043,29.8808,30.0247,2606700.0],["2025-05-09",30.2165,30.2453,29.7848,29.8712,1491900.0],["2025-05-12",31.2429,31.7225,30.9503,31.2333,2007300.0],["2025-05-13",31.5595,31.7609,31.1853,31.4539,2443800.0],["2025-05-14",30.6194,31.1566,30.1685,31.099,10035300.0],["2025-05-15",30.84,31.147,30.5139,30.9839,3403400.0],["2025-05-16",31.0127,31.5259,30.7921,31.4443,3036900.0],["2025-05-19",31.0702,31.593,31.0702,31.5499,2668600.0],["2025-05-20",31.5211,32.0391,31.3906,31.5786,3478400.0],["2025-05-21",31.2717,31.406,30.4179,30.4179,4387100.0],["2025-05-22",30.37,30.7729,30.111,30.3604,2889500.0],["2025-05-23",29.7465,30.5235,29.4683,30.4563,2923000.0],["2025-05-27",30.8112,31.2525,30.5906,31.2237,2720000.0],["2025-05-28",31.2045,31.3964,30.9264,31.0127,2626200.0],["2025-05-29",31.1182,31.5595,30.9551,31.3388,4030000.0],["2025-05-30",31.1758,31.3484,30.9551,31.2813,4303000.0],["2025-06-02",31.1758,31.358,30.6769,31.2909,2250500.0],["2025-06-03",31.358,31.6938,30.9647,31.6074,1886200.0],["2025-06-04",31.876,31.876,31.2141,31.2237,3263700.0],["2025-06-05",31.2909,31.5978,30.9983,31.406,2152000.0],["2025-06-06",31.9528,32.0583,31.6794,31.9432,1764200.0],["2025-06-09",32.1254,32.2118,31.7034,31.9048,2061900.0],["2025-06-10",31.9144,31.9144,31.5815,31.7801,2047600.0],["2025-06-11",31.9336,31.9815,31.2813,31.3005,3461300.0],["2025-06-12",31.0127,31.7033,30.9024,31.6842,2081300.0],["2025-06-13",31.2333,31.4923,30.581,30.7441,2637800.0],["2025-06-16",30.8987,31.4641,30.8987,31.2563,2218000.0],["2025-06-17",31.121,31.2563,30.6474,30.9471,2861600.0],["2025-06-18",30.9374,31.8362,30.9374,31.4883,3648700.0],["2025-06-20",31.6623,31.8942,31.2612,31.5366,7669100.0],["2025-06-23",31.3723,31.8266,30.6378,31.6719,2842600.0],["2025-06-24",32.0682,32.3678,31.8846,32.1358,2267900.0],["2025-06-25",32.1165,32.2083,31.6333,31.9619,1829300.0],["2025-06-26",33.199,34.3104,33.1023,33.8272,7204500.0],["2025-06-27",33.9915,34.8227,33.8852,34.6294,8871000.0],["2025-06-30",34.6197,34.871,34.1413,34.3104,3438900.0],["2025-07-01",34.2235,34.4796,34.0302,34.1171,2304700.0],["2025-07-02",34.1172,34.2621,33.7402,34.1655,2656600.0],["2025-07-03",34.3781,34.726,34.2863,34.5811,2092800.0],["2025-07-07",34.3394,34.6874,33.8649,33.9142,3069700.0],["2025-07-08",33.9625,34.4941,33.8659,33.9915,3573800.0],["2025-07-09",34.2815,34.3394,32.967,33.083,2446800.0],["2025-07-10",33.2666,33.5083,33.0878,33.4019,2022200.0],["2025-07-11",33.4889,33.5614,33.0588,33.344,2196300.0],["2025-07-14",33.3536,33.803,33.2473,33.7982,2301200.0],["2025-07-15",33.7306,33.9094,33.1603,33.1797,2710600.0],["2025-07-16",33.3923,33.7161,32.8994,33.5856,2551200.0],["2025-07-17",33.3923,34.1558,33.315,34.1171,2336200.0],["2025-07-18",34.1461,34.2138,33.7885,34.0785,1570100.0],["2025-07-21",34.2041,34.2718,33.3633,33.4019,2549700.0],["2025-07-22",33.3343,33.9625,33.2183,33.7885,1900000.0],["2025-07-23",34.1075,34.3298,33.9142,34.1945,1470200.0],["2025-07-24",34.1365,34.2815,33.7982,33.8369,1703500.0],["2025-07-25",33.9625,34.5086,33.8465,34.4361,1824400.0],["2025-07-28",34.4651,34.7115,34.3298,34.6777,2542100.0],["2025-07-29",34.7937,35.19,34.6391,34.7357,2247500.0],["2025-07-30",34.5859,34.6246,33.7692,33.9722,2563500.0],["2025-07-31",34.0978,34.6294,33.9963,34.3684,2047100.0],["2025-08-01",33.6919,33.7112,32.7109,33.3246,3383900.0],["2025-08-04",33.5759,33.7306,33.315,33.6242,3887500.0],["2025-08-05",34.2718,35.3446,32.3485,33.1507,4905000.0],["2025-08-06",33.2183,33.7306,32.9477,33.083,2994300.0],["2025-08-07",32.4645,32.8607,31.9184,32.0875,21922800.0],["2025-08-08",32.2905,32.4306,32.0972,32.1842,7463100.0],["2025-08-11",32.4354,32.5321,32.2035,32.2228,7512200.0],["2025-08-12",32.4548,33.1023,32.3001,33.1023,8438400.0],["2025-08-13",33.2183,33.3778,32.8994,32.9767,6417200.0],["2025-08-14",32.8607,33.112,32.5514,33.0927,4563400.0],["2025-08-15",33.2666,33.315,32.5708,32.6577,2900500.0],["2025-08-18",32.5708,32.967,32.4596,32.967,2838600.0],["2025-08-19",32.9767,33.1748,32.822,32.9864,3829500.0],["2025-08-20",32.8897,33.1217,32.5804,33.054,3710400.0],["2025-08-21",32.8897,33.1507,32.6819,32.967,2812400.0],["2025-08-22",33.1893,33.8755,33.1168,33.7982,2729400.0],["2025-08-25",33.7885,33.9142,33.4406,33.4696,1684200.0],["2025-08-26",33.315,33.9094,33.286,33.8079,2000600.0],["2025-08-27",33.7209,34.0012,33.6967,33.7982,2010800.0],["2025-08-28",33.9432,34.035,33.6436,33.7209,1630200.0],["2025-08-29",33.7305,33.8369,33.4261,33.6049,1565200.0],["2025-09-02",33.199,33.3198,32.7351,33.2956,3702100.0],["2025-09-03",33.141,33.4696,32.7834,33.1893,1636500.0],["2025-09-04",33.286,33.3923,32.4451,32.4934,4211300.0],["2025-09-05",32.5901,32.6529,31.8942,32.5514,6887000.0],["2025-09-08",32.6577,32.6577,31.9039,32.4838,2372400.0],["2025-09-09",31.8169,32.6867,31.8169,32.2712,2198900.0],["2025-09-10",32.2712,32.6288,31.9377,32.0779,2213600.0],["2025-09-11",32.1842,32.7447,32.16,32.7447,1968100.0],["2025-09-12",32.6674,32.8317,32.2132,32.2325,4129700.0],["2025-09-15",32.4451,32.4934,31.3733,31.411,5071900.0],["2025-09-16",31.4499,31.5132,30.1695,30.5347,5030900.0],["2025-09-17",30.6515,31.1383,30.5152,30.7976,3565600.0],["2025-09-18",30.9436,31.7031,30.9047,31.6739,3698700.0],["2025-09-19",31.8686,32.0925,31.5668,31.8783,7185600.0],["2025-09-22",31.5473,32.6037,31.5181,32.5404,3566400.0],["2025-09-23",32.5891,32.9883,32.3262,32.4236,4106800.0],["2025-09-24",32.4431,32.5891,31.8783,31.9368,2034700.0],["2025-09-25",31.8394,32.0828,31.6622,31.7518,2471200.0],["2025-09-26",32.0244,32.4431,32.0244,32.2678,2070200.0],["2025-09-29",32.2678,32.3847,31.742,32.1802,3127100.0],["2025-09-30",32.112,32.3457,31.0127,31.2065,3901700.0],["2025-10-01",31.0312,31.7177,31.0312,31.4012,4638200.0],["2025-10-02",31.3428,31.7907,31.3136,31.6933,2576700.0],["2025-10-03",31.781,32.1072,31.6933,31.8394,2162700.0],["2025-10-06",31.966,32.1218,31.3233,31.3526,2799300.0],["2025-10-07",31.372,31.7031,31.2747,31.5668,3416400.0],["2025-10-08",31.7226,31.8589,31.2162,31.2162,3038100.0],["2025-10-09",31.1968,31.6164,31.0556,31.3331,4877500.0],["2025-10-10",31.1675,31.6349,30.3886,30.4373,3834300.0],["2025-10-13",30.9631,31.0994,30.5814,30.7294,2584400.0],["2025-10-14",30.4178,31.9952,30.4081,31.742,4410100.0],["2025-10-15",31.9368,32.1218,30.9923,31.3136,2796600.0],["2025-10-16",31.1773,31.3048,29.6632,29.8239,3568100.0],["2025-10-17",29.8141,30.2572,29.746,30.1744,3353300.0],["2025-10-20",30.4081,31.0069,30.2718,30.9241,2512600.0],["2025-10-21",30.8462,31.5327,30.8462,31.3331,2654800.0],["2025-10-22",31.411,31.5132,30.7683,31.1578,3209100.0],["2025-10-23",31.1091,31.3623,30.8949,31.0215,2846700.0],["2025-10-24",31.3136,31.6641,31.226,31.411,2335500.0],["2025-10-27",31.7128,31.8589,31.2454,31.2941,2441000.0],["2025-10-28",31.2747,31.4207,30.9144,30.9339,2228600.0],["2025-10-29",30.7002,31.3526,30.6612,30.9923,2566100.0],["2025-10-30",30.9144,31.3672,30.8949,30.9144,2450400.0],["2025-10-31",30.9533,31.7615,30.7391,31.7031,3966000.0],["2025-11-03",30.6223,31.2601,29.9553,30.1355,10961100.0],["2025-11-04",30.1841,31.2114,29.5902,30.4373,6333800.0],["2025-11-05",30.5249,30.632,29.1764,29.4928,17600700.0],["2025-11-06",29.6973,30.1257,28.9962,29.1228,9916900.0],["2025-11-07",28.8989,29.2445,28.5873,29.1618,6958000.0],["2025-11-10",29.1326,29.5464,28.6701,29.3662,4401500.0],["2025-11-11",29.3176,29.4344,28.8745,29.2397,5854900.0],["2025-11-12",29.4247,29.707,29.152,29.5805,7927300.0],["2025-11-13",29.5999,29.6973,28.2368,28.3633,8886500.0],["2025-11-14",28.2465,28.821,27.9934,28.3536,6536900.0],["2025-11-17",27.9836,28.227,26.5718,27.0976,11963500.0],["2025-11-18",26.8347,27.4676,26.8152,26.8834,6861100.0],["2025-11-19",26.8931,27.5941,26.8785,27.1657,12757200.0],["2025-11-20",27.6136,28.0566,26.9077,27.0294,8519900.0],["2025-11-21",27.1852,27.672,27.0099,27.4481,5186200.0],["2025-11-24",27.4676,27.8814,27.4091,27.7597,7641800.0],["2025-11-25",27.9349,28.8648,27.8862,28.8015,5866100.0],["2025-11-26",28.8891,29.5026,28.8745,29.2397,5316200.0],["2025-11-28",29.4247,29.4831,29.0839,29.2299,1708400.0],["2025-12-01",29.0741,29.5026,28.9086,28.967,5453300.0],["2025-12-02",29.1326,29.152,28.0226,28.2368,5506300.0],["2025-12-03",28.2465,29.0401,28.1491,28.782,5071200.0],["2025-12-04",29.0352,29.7655,28.7918,29.4636,4826300.0],["2025-12-05",29.5123,29.9505,29.4441,29.5707,7280900.0],["2025-12-08",29.4928,29.6048,28.9086,29.0255,9152500.0],["2025-12-09",29.1131,29.9602,29.0157,29.8823,6536100.0],["2025-12-10",29.8044,30.5493,29.6973,30.4762,4560100.0],["2025-12-11",30.1355,30.8754,30.1355,30.8268,3353800.0],["2025-12-12",31.002,31.0604,30.3935,30.7099,3967900.0],["2025-12-15",31.9562,32.0147,30.2912,31.3233,13253300.0],["2025-12-16",31.4694,31.8102,31.0702,31.1676,39081000.0],["2025-12-17",31.0694,31.3785,29.7254,29.9413,12290600.0],["2025-12-18",30.1669,30.2159,29.8235,30.0197,7219400.0],["2025-12-19",30.0492,30.4759,30.0492,30.1375,10655400.0],["2025-12-22",30.2748,30.5201,30.1129,30.2061,2272400.0],["2025-12-23",30.0295,30.2895,29.9658,30.0099,2135900.0],["2025-12-24",30.0197,30.2454,29.8677,30.0786,897800.0],["2025-12-26",30.1277,30.2061,29.853,30.0099,1516900.0],["2025-12-29",29.9609,30.0786,29.7205,29.8628,2263500.0],["2025-12-30",29.8137,29.9118,29.642,29.7058,2772500.0],["2025-12-31",29.7647,29.8284,29.49,29.5979,3787800.0],["2026-01-02",29.5096,29.8922,29.3134,29.7941,3384300.0],["2026-01-05",29.5292,30.9027,29.181,30.4612,4248600.0],["2026-01-06",30.3533,30.6868,29.9609,30.4416,4350400.0],["2026-01-07",30.314,30.4612,29.5096,29.5586,3393300.0],["2026-01-08",29.4507,30.5299,29.3821,30.1865,3783800.0],["2026-01-09",30.2159,30.5887,30.005,30.4906,3360900.0],["2026-01-12",30.0197,30.3091,29.745,29.9314,4489100.0],["2026-01-13",29.9903,30.1375,29.4164,29.4605,5398800.0],["2026-01-14",29.4704,30.1031,29.4458,29.9413,4567700.0],["2026-01-15",29.9609,30.3337,29.7647,29.8726,4121600.0],["2026-01-16",29.8137,30.2209,29.6862,29.9118,4158900.0],["2026-01-20",29.2742,29.8628,28.7934,28.8621,4112900.0],["2026-01-21",29.0779,29.8432,29.0779,29.4998,4903400.0],["2026-01-22",29.8039,30.1129,29.745,29.9609,3761600.0],["2026-01-23",29.7254,29.8824,28.9995,29.4802,4037900.0],["2026-01-26",29.5096,29.8481,29.3919,29.7941,3456800.0],["2026-01-27",29.7254,29.8922,29.3772,29.6469,3067000.0],["2026-01-28",29.6273,29.9609,29.5096,29.8039,2919300.0],["2026-01-29",30.0786,30.4612,29.8481,30.4612,3255100.0],["2026-01-30",30.422,30.6182,29.9413,30.2454,3502800.0],["2026-02-02",30.1669,30.6917,29.9609,30.5593,3349500.0],["2026-02-03",30.3533,30.8095,29.3134,29.539,4792200.0],["2026-02-04",29.3526,30.7555,29.3526,30.6182,5357800.0],["2026-02-05",30.6574,30.9027,29.0485,29.2251,5314800.0],["2026-02-06",29.6175,30.7359,29.4017,30.5691,5822900.0],["2026-02-09",30.4612,30.9959,30.4612,30.5986,5049700.0],["2026-02-10",30.0099,31.0793,29.8039,30.8536,5237700.0],["2026-02-11",31.2166,31.2166,29.7843,30.5299,6267600.0],["2026-02-12",30.8438,31.5207,29.5243,29.8432,3991200.0],["2026-02-13",29.8235,30.9419,29.6469,30.4808,5210900.0],["2026-02-17",30.8438,31.2853,30.2797,30.3239,2990700.0],["2026-02-18",30.3042,30.6967,30.265,30.4416,2131000.0],["2026-02-19",30.0688,30.3337,29.3232,29.4998,4247600.0],["2026-02-20",29.1662,29.4017,28.7346,29.0976,3167600.0],["2026-02-23",29.3232,29.4311,26.5763,26.7431,5532900.0],["2026-02-24",26.6548,27.3072,26.434,27.008,3132100.0],["2026-02-25",27.1649,27.4004,26.7823,26.9785,2512700.0],["2026-02-26",27.2336,27.7634,26.8216,27.3611,2684700.0],["2026-02-27",26.7235,26.7872,25.193,25.35,4293000.0],["2026-03-02",24.5259,25.7228,24.5259,25.4775,3364900.0],["2026-03-03",25.4334,25.4334,23.7215,24.624,3799300.0],["2026-03-04",24.8595,26.0073,24.678,25.9484,5968400.0],["2026-03-05",25.762,26.2673,25.3892,25.6836,4335400.0],["2026-03-06",24.8889,25.301,24.1531,24.8693,2857800.0],["2026-03-09",24.2709,25.1047,23.8,24.7712,4133700.0],["2026-03-10",24.938,25.144,24.0403,24.1531,2771400.0],["2026-03-11",23.9373,24.1335,22.8484,23.0348,3613100.0],["2026-03-12",22.5737,22.9955,21.8968,22.3971,4467800.0],["2026-03-13",22.6129,23.3389,22.5148,23.0446,6010200.0],["2026-03-16",23.3487,23.6626,23.1721,23.2113,3543600.0],["2026-03-17",23.6873,24.1136,23.5782,23.9847,3489500.0],["2026-03-18",23.6774,24.1929,23.5782,23.6873,4842400.0],["2026-03-19",23.4493,23.5286,22.8742,23.1618,3513200.0],["2026-03-20",23.2113,23.4791,22.7453,22.9833,7255400.0],["2026-03-23",23.9351,24.1334,23.3303,23.5088,4864800.0],["2026-03-24",23.1915,23.5187,22.9932,23.2807,3636000.0],["2026-03-25",23.717,24.0244,23.3502,23.9649,3769600.0],["2026-03-26",23.9996,24.7878,23.1072,24.2029,12369400.0],["2026-03-27",23.9351,24.2128,22.0017,22.1108,7906100.0],["2026-03-30",22.319,22.8346,22.0513,22.5371,6984800.0],["2026-03-31",23.1023,23.8261,22.5669,23.6575,7860900.0],["2026-04-01",23.9649,24.4507,23.5584,23.9252,4974500.0],["2026-04-02",23.2113,23.8955,22.6858,23.8062,4485500.0],["2026-04-06",23.6674,24.3367,23.6674,24.3119,3138300.0],["2026-04-07",24.1235,24.4656,23.9054,23.9054,4165300.0],["2026-04-08",25.0159,25.5811,24.4656,24.6887,5876500.0],["2026-04-09",24.7581,24.9961,24.1334,24.5796,5348600.0],["2026-04-10",24.5003,24.6193,24.1533,24.2425,5364000.0],["2026-04-13",23.9351,24.7978,23.7914,24.7284,3621600.0],["2026-04-14",24.9465,25.5612,24.8077,25.353,3169100.0],["2026-04-15",25.6406,26.8899,25.5612,26.5924,5817900.0],["2026-04-16",26.8799,27.3162,26.4139,26.6023,6157600.0],["2026-04-17",26.8502,27.5839,26.4585,26.523,3982600.0],["2026-04-20",26.3544,26.8304,26.2652,26.6321,3549500.0],["2026-04-21",26.6717,26.9394,25.8934,26.057,6744700.0],["2026-04-22",26.2057,26.404,25.7486,26.3941,4512600.0],["2026-04-23",26.2553,26.3495,25.8736,26.3148,3767700.0],["2026-04-24",26.285,26.4685,25.9182,26.057,3058400.0],["2026-04-27",25.938,26.6816,25.938,26.4734,7862400.0],["2026-04-28",26.6321,26.9989,26.5131,26.7015,6407200.0],["2026-04-29",26.6618,27.0485,26.4635,26.7213,13385500.0],["2026-04-30",26.4933,27.7029,26.4238,27.3063,10028000.0],["2026-05-01",27.5542,27.812,27.227,27.2865,7076800.0],["2026-05-04",27.1179,27.3955,26.7114,26.8403,10715900.0],["2026-05-05",26.9493,28.5358,26.9493,28.2185,12419200.0],["2026-05-06",27.6632,28.3375,27.346,27.812,25843900.0],["2026-05-07",27.812,28.1094,27.0188,27.2171,11607700.0],["2026-05-08",27.7426,27.7426,26.9642,27.0782,6789800.0],["2026-05-11",27.0287,27.2865,25.9578,26.1165,6354500.0],["2026-05-12",25.9975,26.1066,25.0853,25.8686,7639700.0],["2026-05-13",25.6802,26.3594,25.5166,26.2156,6145300.0],["2026-05-14",26.4833,27.7178,26.3842,27.4253,8712300.0],["2026-05-15",27.3063,27.5443,26.9196,27.3261,6947300.0],["2026-05-18",27.2171,27.6236,27.0733,27.3261,4550300.0],["2026-05-19",27.227,27.3955,26.404,26.4734,5762000.0],["2026-05-20",26.523,27.4352,26.0372,27.2865,5160700.0],["2026-05-21",26.8799,27.6781,26.8799,27.4154,4699600.0],["2026-05-22",27.5641,27.8962,27.4401,27.5046,5740000.0],["2026-05-26",27.4947,27.6037,26.8502,27.1377,4805600.0],["2026-05-27",27.2171,27.5046,26.4784,26.6916,3968500.0],["2026-05-28",26.6023,26.6469,26.2057,26.3644,4828000.0],["2026-05-29",26.3842,27.2171,26.2156,26.7709,7607300.0],["2026-06-01",26.3743,26.9444,26.29,26.3445,4183900.0],["2026-06-02",26.2255,27.0475,26.0401,26.8204,6625400.0],["2026-06-03",26.4833,26.528,25.4125,25.7298,4192400.0],["2026-06-04",26.1264,26.6519,25.9033,26.1958,3774900.0],["2026-06-05",26.1462,26.6916,25.8785,26.6321,3550500.0],["2026-06-08",26.5131,27.0733,26.5032,26.8998,4032700.0],["2026-06-09",27.0782,27.4947,26.5775,27.3559,6112100.0],["2026-06-10",27.2071,27.6285,26.9493,26.9493,9417900.0],["2026-06-11",26.8601,28.0301,26.7808,27.9607,6132400.0],["2026-06-12",28.2581,28.6548,28.0053,28.4961,7142200.0],["2026-06-15",29.0613,29.2844,28.8184,29.21,8499400.0],["2026-06-16",29.45,29.825,29.155,29.21,4913400.0],["2026-06-17",29.23,29.98,29.17,29.34,5611200.0],["2026-06-18",29.85,29.85,29.06,29.18,7805000.0],["2026-06-22",29.5,29.54,28.97,29.09,3762700.0],["2026-06-23",28.68,29.005,28.53,28.91,3946200.0],["2026-06-24",29.11,29.11,27.675,27.98,5958500.0],["2026-06-25",28.24,28.86,27.78,28.14,4424700.0],["2026-06-26",27.84,29.145,27.84,28.61,6477100.0],["2026-06-29",28.8,29.07,28.405,28.84,3360700.0],["2026-06-30",28.78,28.94,28.28,28.63,3186600.0],["2026-07-01",28.67,28.97,28.52,28.74,4142900.0],["2026-07-02",29.1,29.78,29.055,29.76,3021200.0],["2026-07-06",29.61,30.995,29.61,30.81,3908077.492185],["2026-07-07",30.97,31.28,30.59,30.61,3911116.732452],["2026-07-08",30.26,30.4,29.6,29.85,3390105.416635],["2026-07-09",30.02,30.68,29.87,30.3,2926298.583309],["2026-07-10",30.71,30.895,30.3,30.55,2104932.336407],["2026-07-13",30.35,30.945,30.24,30.82,3922884.714399],["2026-07-14",30.89,31.05,30.535,30.68,5212197.185508],["2026-07-15",31.15,31.895,30.76,31.87,7092891.6634],["2026-07-16",31.66,32.295,31.59,31.84,4527550.48638],["2026-07-17",31.39,32.3,31.23,31.88,3736884.699346],["2026-07-20",31.87,31.915,31.22,31.24,3296895.530073],["2026-07-21",31.46,31.585,31.05,31.54,3262159.042277],["2026-07-22",31.53,31.86,31.37,31.68,2312216.223895],["2026-07-23",31.01,31.36,30.62,30.84,2567550.986119],["2026-07-24",30.89,31.35,30.635,31.29,3287767.12898],["2026-07-27",31.63,32.01,31.45,31.73,3417174.795786],["2026-07-28",31.57,32.47,31.34,32.31,5416424.453226],["2026-07-29",31.92,32.2,31.41,31.75,4417979.411937],["2026-07-30",32.07,32.26,31.27,31.96,3979512.627462],["2026-07-31",31.92,32.3,31.17,31.19,5658552.903495],["2026-08-03",31.48,31.66,30.85,31.31,4785716.576454],["2026-08-04",31.23,31.825,31.09,31.6,5622315.91667],["2026-08-05",31.52,33.915,31.425,33.59,8537094.894767],["2026-08-06",33.6,34.175,33.275,34.01,4746426.98254],["2026-08-07",33.62,34.3,33.45,33.68,3921210.185659],["2026-08-10",33.55,34.73,33.5375,34.665,1222054.767022],["2026-08-11",33.05,33.5,32.55,33.39,13119878.647256],["2026-08-12",33.56,33.89,33.16,33.78,6164615.872829],["2026-08-13",33.92,34.34,33.565,34.3,4370264.062857],["2026-08-14",34.25,34.525,34.16,34.47,2685530.420337]]}