{"t":"CRC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-28",17.6699,17.6699,11.7888,13.2856,130000.0],["2020-10-29",13.5956,13.5956,11.6736,12.0988,286200.0],["2020-10-30",11.9571,12.3822,11.4522,11.8685,310100.0],["2020-11-02",11.7091,12.3114,11.1688,11.2662,266900.0],["2020-11-03",11.3459,11.8419,11.0714,11.2751,136800.0],["2020-11-04",11.3814,11.6019,11.0271,11.1954,510000.0],["2020-11-05",11.2751,11.5116,10.5311,10.6108,393100.0],["2020-11-06",10.6816,10.9828,9.7339,10.0971,168300.0],["2020-11-09",10.6728,11.5496,10.6728,11.0979,398600.0],["2020-11-10",11.0359,11.8065,10.9376,11.4522,356700.0],["2020-11-11",11.5585,12.5771,11.5585,12.0456,495800.0],["2020-11-12",12.0456,12.5859,11.9571,12.1076,224700.0],["2020-11-13",12.1431,12.5018,12.0722,12.3468,186300.0],["2020-11-16",12.5594,14.0385,12.2316,13.3299,266500.0],["2020-11-17",13.3653,13.9765,12.9579,13.2502,185300.0],["2020-11-18",13.0111,14.0031,12.9933,13.6488,310600.0],["2020-11-19",13.4185,14.6319,13.3831,13.8968,205500.0],["2020-11-20",13.9233,14.2883,13.4008,13.5868,125000.0],["2020-11-23",13.5779,14.3219,13.4628,14.2156,328900.0],["2020-11-24",14.2599,16.3413,13.8702,16.235,195300.0],["2020-11-25",16.2262,17.6167,16.1642,17.6167,125400.0],["2020-11-27",17.6256,19.3704,17.4927,19.3704,93500.0],["2020-11-30",19.4944,20.7646,18.4511,19.3262,337900.0],["2020-12-01",19.7159,20.9736,19.6007,20.8939,169400.0],["2020-12-02",20.9027,21.412,20.3802,20.8939,208600.0],["2020-12-03",20.8142,22.8247,19.4945,22.311,274100.0],["2020-12-04",22.311,24.7104,22.1781,23.6927,491600.0],["2020-12-07",23.6484,23.6484,20.2739,21.1507,441300.0],["2020-12-08",21.2393,21.6644,19.4059,19.4502,94900.0],["2020-12-09",19.3173,19.7424,18.0065,18.7682,176900.0],["2020-12-10",18.6087,19.893,18.6087,19.397,152000.0],["2020-12-11",19.1136,19.4767,17.5016,17.7142,709100.0],["2020-12-14",18.0507,18.095,16.2085,16.421,260000.0],["2020-12-15",16.421,17.8027,16.421,17.7939,220900.0],["2020-12-16",17.6433,19.1313,17.4485,18.5113,96900.0],["2020-12-17",18.6442,18.9364,18.4405,18.5999,138800.0],["2020-12-18",18.6442,18.8656,18.2456,18.5822,153100.0],["2020-12-21",18.095,18.5999,17.7142,18.2722,127000.0],["2020-12-22",17.7585,18.1216,16.5716,17.3333,208300.0],["2020-12-23",17.4927,18.9365,17.3687,18.8833,59800.0],["2020-12-24",18.6973,19.0427,18.3342,18.8833,47300.0],["2020-12-28",19.1313,19.8487,18.5556,19.4944,112000.0],["2020-12-29",19.4856,19.6804,18.3519,18.4227,118800.0],["2020-12-30",18.3607,20.544,18.3342,20.1233,74700.0],["2020-12-31",20.2384,21.009,19.9284,20.8939,53500.0],["2021-01-04",21.009,22.7627,20.5662,20.8407,141600.0],["2021-01-05",21.0267,21.8061,20.8142,21.257,101800.0],["2021-01-06",21.1507,23.861,20.8407,22.125,133700.0],["2021-01-07",22.1073,22.404,21.7087,22.0099,120100.0],["2021-01-08",22.311,22.497,21.4607,21.6999,81200.0],["2021-01-11",21.5581,22.342,21.257,22.063,65900.0],["2021-01-12",22.2047,22.7539,21.8814,22.559,121800.0],["2021-01-13",22.7804,22.931,21.9213,22.4084,69600.0],["2021-01-14",22.4173,23.1613,22.311,22.6299,120100.0],["2021-01-15",22.1781,22.7007,22.0719,22.1073,105300.0],["2021-01-19",22.2579,22.559,21.7619,21.8593,104800.0],["2021-01-20",21.7796,22.311,21.7087,21.9833,178600.0],["2021-01-21",22.0719,22.1427,21.7619,21.8947,127900.0],["2021-01-22",21.7087,22.3907,21.7087,21.8947,142200.0],["2021-01-25",21.7884,22.0453,21.257,21.6999,137700.0],["2021-01-26",21.7707,21.9301,21.071,21.2039,171900.0],["2021-01-27",20.9204,21.4696,19.8842,20.265,194900.0],["2021-01-28",20.6104,21.0444,19.7867,20.5219,186800.0],["2021-01-29",20.6282,21.5449,20.3004,20.451,151800.0],["2021-02-01",20.6547,21.2481,19.707,19.9993,221700.0],["2021-02-02",20.4333,20.6724,19.7779,19.8133,146100.0],["2021-02-03",19.8842,20.9266,19.8753,20.5927,138900.0],["2021-02-04",20.7876,21.195,20.7876,21.0356,87700.0],["2021-02-05",21.2127,21.2747,20.9116,21.257,133900.0],["2021-02-08",21.3102,21.9567,21.1773,21.9567,204900.0],["2021-02-09",21.9213,22.4881,21.7087,22.4881,241600.0],["2021-02-10",22.497,23.0019,22.3287,22.7273,304700.0],["2021-02-11",22.6121,23.0727,22.1781,22.3199,138900.0],["2021-02-12",22.3199,22.8291,22.1516,22.5413,297200.0],["2021-02-16",23.241,24.6493,22.869,23.4181,528300.0],["2021-02-17",23.427,24.8884,23.3739,23.5687,416900.0],["2021-02-18",23.6307,23.9407,22.8159,23.2233,592900.0],["2021-02-19",23.117,23.4093,22.7539,23.0284,482100.0],["2021-02-22",22.9753,23.9203,22.5856,23.1259,1032000.0],["2021-02-23",23.5421,23.5421,22.621,23.0196,463500.0],["2021-02-24",23.0904,24.3127,21.2304,23.3561,1831700.0],["2021-02-25",23.8256,24.047,23.0373,23.1347,370900.0],["2021-02-26",23.0461,23.4713,22.1693,23.2764,370500.0],["2021-03-01",23.6838,24.357,23.1613,23.241,384900.0],["2021-03-02",23.241,23.6174,23.1259,23.3473,330000.0],["2021-03-03",23.6041,23.7901,23.1533,23.1701,566900.0],["2021-03-04",23.4004,23.7104,22.8513,23.2676,594600.0],["2021-03-05",23.5244,24.357,22.8247,23.4713,637200.0],["2021-03-08",23.489,23.489,22.5944,22.5944,485800.0],["2021-03-09",22.621,23.1391,22.1427,22.1516,201000.0],["2021-03-10",22.2136,22.6476,21.6999,22.1161,498900.0],["2021-03-11",22.3464,23.489,22.2579,23.2853,248500.0],["2021-03-12",22.5856,23.0727,22.3641,22.7273,285800.0],["2021-03-15",22.9576,22.9576,21.3013,21.6822,325500.0],["2021-03-16",21.4164,21.815,21.257,21.3013,305200.0],["2021-03-17",21.319,21.6113,20.7256,21.1862,246900.0],["2021-03-18",21.0356,21.0976,20.3093,20.3979,354600.0],["2021-03-19",20.3979,21.5139,20.3802,21.3722,210600.0],["2021-03-22",21.3721,22.1781,20.8584,21.5227,290300.0],["2021-03-23",21.2659,21.3013,20.3093,20.3359,282700.0],["2021-03-24",20.5573,21.0267,20.3713,20.8053,365000.0],["2021-03-25",20.699,21.0799,19.6184,21.0799,346600.0],["2021-03-26",21.3633,21.8841,21.1241,21.567,130700.0],["2021-03-29",21.381,21.6821,20.8142,21.3544,227600.0],["2021-03-30",21.443,21.815,21.0356,21.4784,212300.0],["2021-03-31",21.4784,21.6733,20.9824,21.3102,156400.0],["2021-04-01",21.5139,21.7087,20.9913,21.1596,140300.0],["2021-04-05",21.3279,21.691,20.5573,21.257,120600.0],["2021-04-06",21.3987,21.6113,21.0356,21.3633,110500.0],["2021-04-07",21.4164,21.7087,21.3367,21.381,272400.0],["2021-04-08",21.2659,21.5759,20.9116,21.4164,136800.0],["2021-04-09",21.4076,21.6822,21.257,21.4784,169700.0],["2021-04-12",21.6113,21.6733,21.257,21.4519,107200.0],["2021-04-13",21.4962,22.3996,21.0356,22.1339,881100.0],["2021-04-14",22.1427,22.3641,21.8682,21.877,729500.0],["2021-04-15",22.0099,22.0099,21.5404,21.8327,127100.0],["2021-04-16",21.8416,21.8416,21.2482,21.3987,85000.0],["2021-04-19",21.4253,21.6556,20.7964,21.2127,86200.0],["2021-04-20",20.9204,21.2747,20.2384,20.3447,160200.0],["2021-04-21",20.2119,21.0622,20.1322,20.7787,166400.0],["2021-04-22",20.8142,21.2393,20.6547,21.1684,160100.0],["2021-04-23",21.1507,21.4784,19.2996,19.8842,533100.0],["2021-04-26",19.8842,20.637,19.4679,19.7602,252500.0],["2021-04-27",19.8044,20.1499,19.5874,19.7602,140500.0],["2021-04-28",19.7602,20.9204,19.7602,20.8939,308600.0],["2021-04-29",21.071,21.2924,20.5839,21.0799,162100.0],["2021-04-30",20.9027,21.3102,20.8584,20.9913,139500.0],["2021-05-03",21.319,21.691,20.947,21.2747,138300.0],["2021-05-04",21.2659,21.6556,20.699,21.2747,179200.0],["2021-05-05",21.3456,21.6786,21.0799,21.257,208800.0],["2021-05-06",21.3101,21.3101,20.699,21.257,112200.0],["2021-05-07",21.0356,22.1073,21.0356,22.0807,202000.0],["2021-05-10",22.3376,23.2233,21.1684,21.319,214500.0],["2021-05-11",20.9027,21.8504,20.7566,21.7441,251100.0],["2021-05-12",21.7884,22.2038,21.1773,21.6733,358500.0],["2021-05-13",22.1339,23.2321,22.1339,22.9044,628200.0],["2021-05-14",22.6653,22.8867,20.9027,21.3722,1076100.0],["2021-05-17",21.4076,22.3819,21.2924,22.311,544000.0],["2021-05-18",22.9664,25.9336,22.5856,25.4198,1771500.0],["2021-05-19",25.0036,25.8981,24.977,25.349,782300.0],["2021-05-20",25.2781,26.3764,24.8796,25.8627,731300.0],["2021-05-21",26.0753,26.5713,25.9335,26.1195,605600.0],["2021-05-24",26.527,27.0673,25.721,26.5535,726100.0],["2021-05-25",26.4827,26.7821,25.535,25.535,786200.0],["2021-05-26",25.5527,26.6687,25.2338,26.3853,699200.0],["2021-05-27",26.6421,27.0318,26.217,26.3675,1161400.0],["2021-05-28",26.8635,27.2798,25.5084,25.6944,360200.0],["2021-06-01",25.8715,27.147,25.8715,26.5713,1081300.0],["2021-06-02",26.7307,27.1824,26.2347,26.3675,973600.0],["2021-06-03",26.2081,26.4118,25.9247,26.1284,1046400.0],["2021-06-04",26.1993,27.5748,26.1993,27.2001,1289800.0],["2021-06-07",27.891,30.1938,27.6341,28.945,1853100.0],["2021-06-08",28.573,29.2107,28.1655,29.0778,630500.0],["2021-06-09",29.3612,29.3612,28.8741,29.0247,1397200.0],["2021-06-10",29.0867,29.4321,28.5464,28.8032,1123200.0],["2021-06-11",28.8033,29.937,28.3427,29.4764,1375900.0],["2021-06-14",29.565,30.1141,29.2018,29.255,1558400.0],["2021-06-15",29.1841,29.441,28.883,29.007,1203500.0],["2021-06-16",29.3081,29.4144,28.7324,28.8741,2026100.0],["2021-06-17",28.7412,29.0335,26.5624,27.9618,2082500.0],["2021-06-18",27.333,29.1752,27.333,28.8652,2533500.0],["2021-06-21",28.8741,29.6004,28.697,29.007,2700300.0],["2021-06-22",28.7767,29.038,28.2541,28.7855,2178100.0],["2021-06-23",28.8298,29.4144,28.139,29.007,1068200.0],["2021-06-24",29.0778,29.5827,28.5375,29.1752,865000.0],["2021-06-25",29.1575,30.123,28.9627,29.4321,12212600.0],["2021-06-28",29.2195,29.255,26.4845,26.5713,628800.0],["2021-06-29",26.5801,26.7803,25.8273,25.9513,538400.0],["2021-06-30",26.0575,26.7041,25.713,26.6953,595700.0],["2021-07-01",27.2178,27.4393,26.7927,27.147,419800.0],["2021-07-02",27.0318,27.1089,26.3941,26.651,321600.0],["2021-07-06",26.6421,26.713,24.9858,25.2073,419800.0],["2021-07-07",25.039,25.4907,24.4013,25.2161,358300.0],["2021-07-08",24.8618,25.7564,24.4633,25.4641,280000.0],["2021-07-09",25.7121,26.3675,25.4553,25.9601,199700.0],["2021-07-12",25.6678,26.3587,25.3578,26.217,323100.0],["2021-07-13",25.9778,26.2834,25.4021,25.6856,225000.0],["2021-07-14",25.9247,26.4384,25.0036,25.101,262400.0],["2021-07-15",24.9327,25.0656,24.2596,24.543,299200.0],["2021-07-16",24.7378,24.9416,23.0284,23.3916,496400.0],["2021-07-19",22.7184,23.055,22.0984,22.3907,529200.0],["2021-07-20",22.3287,23.2941,22.0364,22.4704,268300.0],["2021-07-21",22.8247,23.8167,22.8247,23.7193,202200.0],["2021-07-22",23.7104,23.7104,22.8424,23.0639,311100.0],["2021-07-23",23.0284,23.4359,22.5147,23.4093,259900.0],["2021-07-26",23.5864,24.5164,23.1763,24.3924,162600.0],["2021-07-27",24.0027,24.419,23.5864,23.9939,262600.0],["2021-07-28",24.2684,25.1541,24.0647,24.8796,255000.0],["2021-07-29",25.3047,25.5173,24.8796,25.1187,410300.0],["2021-07-30",25.0213,25.287,24.5961,24.8973,293200.0],["2021-08-02",24.8884,25.6856,24.4633,24.7024,376200.0],["2021-08-03",24.7113,24.915,23.4093,24.7467,370900.0],["2021-08-04",24.1798,24.4898,23.3738,23.7016,302700.0],["2021-08-05",23.799,25.1364,23.799,24.2861,266900.0],["2021-08-06",26.3587,27.5278,25.9513,26.7927,1110200.0],["2021-08-09",26.3587,26.9229,25.9158,26.5004,428900.0],["2021-08-10",26.527,27.1204,26.3055,26.4118,248800.0],["2021-08-11",26.217,26.7838,25.6944,26.651,218600.0],["2021-08-12",26.7218,26.8813,26.341,26.5713,300300.0],["2021-08-13",26.3941,26.7041,26.2435,26.3675,311700.0],["2021-08-16",25.9955,26.589,25.6236,26.0221,268300.0],["2021-08-17",25.6324,26.6244,25.6324,26.1638,352700.0],["2021-08-18",26.1018,26.5978,25.4287,25.4553,246400.0],["2021-08-19",24.8884,25.2338,24.1887,24.9593,719800.0],["2021-08-20",24.7998,25.8538,24.6758,25.3136,585700.0],["2021-08-23",25.907,26.8015,25.907,26.5713,555500.0],["2021-08-24",27.0053,27.2754,26.8458,27.1115,1163500.0],["2021-08-25",27.2267,27.2267,26.8458,26.9344,640400.0],["2021-08-26",26.7573,28.0371,26.6156,27.6253,960600.0],["2021-08-27",28.0593,30.123,28.0593,29.6624,915800.0],["2021-08-30",29.8661,30.061,29.3435,29.6358,870000.0],["2021-08-31",29.6447,30.5924,29.3967,30.3178,1224500.0],["2021-09-01",30.1761,31.9298,30.0344,31.3452,944300.0],["2021-09-02",31.6552,32.9572,31.3807,32.6207,1698000.0],["2021-09-03",32.7092,33.1875,32.2398,32.5498,1645800.0],["2021-09-07",32.8686,34.0378,32.5675,33.9492,2408400.0],["2021-09-08",34.7729,35.4638,33.4089,33.5418,1468000.0],["2021-09-09",33.8252,34.8526,33.5506,34.5426,1583600.0],["2021-09-10",34.7906,35.3309,33.9758,34.8349,1332700.0],["2021-09-13",35.3841,37.5186,35.3664,37.5098,1185100.0],["2021-09-14",37.7489,38.3423,36.5621,36.6595,1017400.0],["2021-09-15",37.3326,39.4849,37.2972,37.3769,2216500.0],["2021-09-16",37.1555,37.9615,36.9075,37.3503,1725200.0],["2021-09-17",37.864,39.3078,37.0713,38.0855,6727400.0],["2021-09-20",36.6595,37.4832,36.1546,36.3141,1400400.0],["2021-09-21",36.7569,37.0935,35.7383,36.8455,1130800.0],["2021-09-22",37.8729,38.0855,36.9429,37.244,1436800.0],["2021-09-23",37.3415,38.0678,37.1821,37.7489,636200.0],["2021-09-24",37.4921,38.1165,36.4381,36.5709,1177000.0],["2021-09-27",37.3415,37.8463,35.6586,35.7915,1169000.0],["2021-09-28",36.1635,36.6861,35.8801,36.2078,1234000.0],["2021-09-29",36.0749,36.6241,35.7738,36.2609,764400.0],["2021-09-30",36.1015,37.3415,35.8712,36.3141,1251200.0],["2021-10-01",36.4469,37.8818,36.0838,37.1466,2105900.0],["2021-10-04",37.2086,37.7755,36.2166,36.2786,1131200.0],["2021-10-05",36.5001,36.9518,35.8358,36.5975,1924100.0],["2021-10-06",35.7118,36.1546,34.0555,34.7641,892200.0],["2021-10-07",34.9058,36.3406,34.5072,36.1458,715400.0],["2021-10-08",36.1723,36.6063,35.6498,35.7295,383700.0],["2021-10-11",36.1635,36.6683,35.7118,35.7649,323700.0],["2021-10-12",35.5701,36.2963,35.2601,36.2343,285800.0],["2021-10-13",35.8623,37.926,35.8623,37.5806,1211200.0],["2021-10-14",38.2715,38.5549,37.5895,37.988,576700.0],["2021-10-15",38.7232,38.7232,37.5452,37.6338,587400.0],["2021-10-18",37.926,38.2803,37.3238,37.7046,1180500.0],["2021-10-19",37.5363,37.9349,36.9916,37.7135,531500.0],["2021-10-20",37.4389,40.2289,37.4212,39.4495,1399300.0],["2021-10-21",39.2989,39.7595,37.1201,38.918,1231400.0],["2021-10-22",39.29,39.7683,38.2626,38.608,745900.0],["2021-10-25",39.29,39.8613,38.3866,39.476,1038000.0],["2021-10-26",39.4495,40.1713,39.2723,39.4052,708700.0],["2021-10-27",38.9623,39.4805,38.0598,38.1298,350400.0],["2021-10-28",38.0146,39.6532,38.0146,39.4495,475300.0],["2021-10-29",39.4937,41.3183,39.4937,40.8577,1149500.0],["2021-11-01",41.1766,41.786,40.4503,40.7515,462900.0],["2021-11-02",40.3972,40.8179,39.9455,40.3529,324200.0],["2021-11-03",39.6886,40.53,39.4849,40.1137,471400.0],["2021-11-04",40.9463,41.2563,39.4672,39.8038,448900.0],["2021-11-05",40.4326,41.1677,40.0783,40.5743,544400.0],["2021-11-08",40.9552,41.4157,40.1226,40.6717,439200.0],["2021-11-09",40.406,40.7072,39.3077,40.2732,513200.0],["2021-11-10",40.1226,40.6629,37.9792,39.2369,640700.0],["2021-11-11",40.3972,41.4955,39.3255,40.1846,1375900.0],["2021-11-12",39.8303,39.8569,38.2803,38.484,556900.0],["2021-11-15",38.3955,39.7063,37.4743,39.2989,406300.0],["2021-11-16",39.3255,39.3963,38.4309,39.0332,703400.0],["2021-11-17",38.7055,39.2989,37.9792,38.0235,519900.0],["2021-11-18",37.9438,38.6169,37.5098,37.5629,420900.0],["2021-11-19",36.6772,37.2529,35.8269,35.9066,1167300.0],["2021-11-22",35.7738,37.5629,35.7738,36.7746,386900.0],["2021-11-23",37.0758,38.1918,36.8233,37.0138,576400.0],["2021-11-24",36.5621,38.0412,36.5621,37.7135,315300.0],["2021-11-26",36.1369,36.1723,34.6755,35.7383,354000.0],["2021-11-29",36.7215,37.0049,34.7375,35.4726,484400.0],["2021-11-30",34.9745,35.7439,34.4586,34.7521,799600.0],["2021-12-01",35.6327,37.7275,35.4726,35.5082,639800.0],["2021-12-02",35.4548,36.8869,34.6009,36.6201,623900.0],["2021-12-03",37.4473,37.4473,35.4904,36.0686,564300.0],["2021-12-06",36.798,38.4257,36.1709,38.1233,565600.0],["2021-12-07",38.6748,39.3775,38.488,38.7104,639700.0],["2021-12-08",38.6214,40.5071,38.2567,39.9645,725800.0],["2021-12-09",39.582,40.0312,39.0501,39.8311,810800.0],["2021-12-10",40.1246,40.4982,39.3463,39.8133,657300.0],["2021-12-13",39.7066,39.9556,37.9721,37.9988,667300.0],["2021-12-14",37.4562,38.4079,37.007,37.5807,742500.0],["2021-12-15",37.3939,38.1945,36.46,37.8564,802800.0],["2021-12-16",38.061,39.1195,37.5273,37.5451,704300.0],["2021-12-17",37.1627,37.8298,35.3837,37.7586,3079100.0],["2021-12-20",36.3443,36.6957,32.5729,34.3608,1848300.0],["2021-12-21",35.0813,36.54,34.9034,36.4778,682300.0],["2021-12-22",36.1664,37.5629,36.1398,36.8158,513400.0],["2021-12-23",37.3939,38.0343,36.878,37.047,523400.0],["2021-12-27",36.9314,38.7904,36.7268,38.7459,452300.0],["2021-12-28",38.5325,39.0128,37.8831,38.1233,359900.0],["2021-12-29",38.0699,38.657,37.7675,38.4168,289300.0],["2021-12-30",38.2478,38.906,37.5273,37.7408,338900.0],["2021-12-31",37.1715,38.6125,37.1093,37.9899,228800.0],["2022-01-03",38.0343,39.3063,37.9899,39.2174,998400.0],["2022-01-04",39.5643,40.267,39.1551,40.0001,1320500.0],["2022-01-05",40.605,41.361,37.9988,38.4613,958100.0],["2022-01-06",39.2263,39.5643,38.2211,38.6392,1093100.0],["2022-01-07",38.5414,39.3348,37.9365,38.4079,496600.0],["2022-01-10",38.3012,38.3012,37.0915,37.6074,768600.0],["2022-01-11",37.9721,39.4664,36.9581,39.4219,1060300.0],["2022-01-12",39.6799,40.1424,38.995,39.0128,928900.0],["2022-01-13",39.2174,40.9163,38.8438,39.4397,899900.0],["2022-01-14",39.3063,40.6139,38.3546,39.2352,562900.0],["2022-01-18",39.6977,40.009,38.3723,38.6748,643700.0],["2022-01-19",39.0573,39.2974,37.6963,38.2923,554500.0],["2022-01-20",37.981,40.0179,37.5273,38.1233,925400.0],["2022-01-21",37.9009,38.2745,35.8907,36.3888,1313700.0],["2022-01-24",35.1079,36.4244,34.592,35.9263,907500.0],["2022-01-25",35.4193,37.2027,34.6721,36.6023,1104800.0],["2022-01-26",37.4829,38.9327,36.1575,37.0114,867700.0],["2022-01-27",38.1055,38.4969,36.1575,37.2872,404300.0],["2022-01-28",37.4206,37.981,36.6112,37.7942,316100.0],["2022-01-31",37.4295,38.3412,36.9207,37.9098,433200.0],["2022-02-01",37.8742,40.3292,37.4206,40.3025,1256500.0],["2022-02-02",40.0713,40.9341,39.7964,40.2314,851000.0],["2022-02-03",39.7511,40.025,38.399,38.9861,516200.0],["2022-02-04",39.1373,40.3025,38.9683,39.244,395700.0],["2022-02-07",38.8705,39.8489,37.812,38.2923,715000.0],["2022-02-08",38.0077,38.5147,34.9034,35.2503,869600.0],["2022-02-09",35.3214,36.2198,35.2725,36.1575,414700.0],["2022-02-10",35.5082,37.4562,35.5082,36.8069,791100.0],["2022-02-11",37.0203,38.5147,37.0203,38.4079,793900.0],["2022-02-14",38.2567,38.2567,36.2554,36.7446,435000.0],["2022-02-15",36.0864,36.8869,35.3659,36.5133,448900.0],["2022-02-16",36.629,37.7461,36.2821,36.6112,404500.0],["2022-02-17",36.4244,37.474,36.3443,36.6468,488900.0],["2022-02-18",36.0152,37.0515,35.7617,36.0864,377900.0],["2022-02-22",37.047,37.2783,35.6505,36.3176,859700.0],["2022-02-23",36.5667,37.2427,35.6327,35.8729,761100.0],["2022-02-24",35.9441,36.2999,32.9999,33.9338,1923700.0],["2022-02-25",34.9212,35.8106,34.2896,35.7128,1032900.0],["2022-02-28",35.4282,37.0026,35.4282,36.6734,927900.0],["2022-03-01",37.0025,38.0699,36.5667,37.8742,690500.0],["2022-03-02",38.8527,39.1373,37.4562,37.9098,825700.0],["2022-03-03",37.8031,38.3813,36.5845,37.385,582400.0],["2022-03-04",37.1707,38.939,37.1707,38.4925,844000.0],["2022-03-07",39.0194,39.3231,38.1084,38.8051,1550200.0],["2022-03-08",40.1893,41.2432,39.3954,40.0643,2563200.0],["2022-03-09",39.3677,39.8678,37.8048,39.3409,1281800.0],["2022-03-10",39.7071,40.1179,38.6711,39.2337,709300.0],["2022-03-11",38.8229,38.8229,37.6529,37.9477,660100.0],["2022-03-14",37.3672,37.9834,36.4651,37.7244,805900.0],["2022-03-15",36.1704,38.1531,35.831,37.519,641700.0],["2022-03-16",37.6351,38.4657,37.4297,37.7423,586800.0],["2022-03-17",38.4032,39.3588,38.3764,39.0641,724000.0],["2022-03-18",39.0105,39.2962,38.3853,38.8408,1334300.0],["2022-03-21",39.2159,39.7517,38.4121,39.7339,539800.0],["2022-03-22",39.8142,40.2697,39.323,39.8589,709600.0],["2022-03-23",40.3501,40.6359,39.5017,39.9929,568500.0],["2022-03-24",40.1,41.4397,39.4124,41.0914,833500.0],["2022-03-25",40.8413,44.6459,40.6359,44.1904,2109100.0],["2022-03-28",43.2437,43.8868,42.6632,43.3866,1237800.0],["2022-03-29",42.4578,43.86,42.0827,43.8153,1144000.0],["2022-03-30",44.2261,45.0433,41.9577,42.2971,1403500.0],["2022-03-31",41.8862,42.2971,39.85,39.9482,1255400.0],["2022-04-01",39.9571,41.1717,39.6713,40.7252,587700.0],["2022-04-04",41.0378,41.704,40.1179,40.2876,450100.0],["2022-04-05",40.3412,40.6359,38.5996,38.7783,906000.0],["2022-04-06",39.2069,39.9214,38.6363,39.0819,495900.0],["2022-04-07",39.7339,40.6359,39.3409,40.4841,479800.0],["2022-04-08",40.5555,41.0708,39.591,40.8324,841300.0],["2022-04-11",40.4483,41.0021,38.9926,39.2516,642100.0],["2022-04-12",40.7877,41.8952,39.323,39.3856,839900.0],["2022-04-13",40.109,40.359,39.3141,40.1268,951400.0],["2022-04-14",40.1893,40.4394,39.3052,40.0018,667800.0],["2022-04-18",39.8232,40.8815,39.591,40.1894,773100.0],["2022-04-19",39.6892,41.2611,39.5106,40.8145,747100.0],["2022-04-20",41.2164,42.6454,40.9842,41.9755,1194000.0],["2022-04-21",42.6096,42.8061,39.6713,39.841,1175200.0],["2022-04-22",39.3677,39.841,37.4386,38.3942,995700.0],["2022-04-25",37.2779,37.8494,35.6703,37.5101,1361900.0],["2022-04-26",37.7065,38.296,36.3088,36.4562,1420100.0],["2022-04-27",36.5991,36.6875,35.5363,36.1525,470800.0],["2022-04-28",36.4205,38.0638,35.5988,37.653,634600.0],["2022-04-29",37.6887,37.6887,35.5899,35.9114,499600.0],["2022-05-02",35.6524,36.1168,34.4021,35.5006,1103600.0],["2022-05-03",35.5006,37.4431,35.5006,36.876,763700.0],["2022-05-04",37.5458,39.6713,36.8313,39.6624,835900.0],["2022-05-05",39.8946,40.5377,37.6708,38.4746,1015000.0],["2022-05-06",39.582,39.7071,37.9477,38.5907,743200.0],["2022-05-09",37.903,37.903,34.9915,35.1255,1335100.0],["2022-05-10",35.7239,36.5187,34.2771,35.5006,1252700.0],["2022-05-11",36.2954,37.1385,35.572,35.6614,848800.0],["2022-05-12",35.5452,35.5631,34.1609,35.1612,897700.0],["2022-05-13",35.3934,36.6527,35.3934,36.3401,881000.0],["2022-05-16",36.5098,37.5815,36.349,36.7241,842300.0],["2022-05-17",37.5011,37.7512,36.7331,37.6083,471700.0],["2022-05-18",37.6797,38.0013,35.8935,36.358,528500.0],["2022-05-19",35.5274,37.1528,35.2952,36.608,678300.0],["2022-05-20",36.6973,37.519,36.3848,37.5011,573600.0],["2022-05-23",37.9834,38.5282,37.4743,38.5282,700100.0],["2022-05-24",38.0459,38.6023,37.385,38.421,485600.0],["2022-05-25",38.7336,39.3945,38.4478,39.323,471400.0],["2022-05-26",39.9304,40.4403,39.4481,39.7339,531400.0],["2022-05-27",39.5552,40.493,39.5552,40.368,728200.0],["2022-05-31",41.121,41.13,38.5123,39.1488,961300.0],["2022-06-01",39.8301,40.5562,39.4545,40.1976,999000.0],["2022-06-02",39.9197,40.2962,39.0143,39.7046,489500.0],["2022-06-03",39.5342,41.0762,39.3908,40.9238,565100.0],["2022-06-06",41.1479,41.9995,40.6817,41.7934,641500.0],["2022-06-07",41.632,42.9677,41.5872,42.9139,1375200.0],["2022-06-08",43.0305,45.0153,42.4298,43.649,953300.0],["2022-06-09",43.6401,44.4021,42.5822,43.3442,760100.0],["2022-06-10",42.7795,43.5486,41.5603,42.1699,565100.0],["2022-06-13",41.0672,41.112,39.3639,40.0811,828100.0],["2022-06-14",40.5473,41.2331,39.0681,39.839,584800.0],["2022-06-15",40.0004,40.8341,38.7454,40.1618,839600.0],["2022-06-16",38.4047,39.2922,37.4813,37.562,988500.0],["2022-06-17",37.6875,38.2433,34.6306,34.8457,2622700.0],["2022-06-21",35.7243,36.4504,35.0071,35.2133,831100.0],["2022-06-22",33.5369,35.016,32.5149,34.021,2326100.0],["2022-06-23",34.514,35.0071,32.228,32.739,1923200.0],["2022-06-24",33.501,35.3388,33.3934,34.1286,2003300.0],["2022-06-27",34.774,36.7552,34.514,36.4594,949400.0],["2022-06-28",37.5531,37.7153,36.1456,36.6656,682300.0],["2022-06-29",37.1407,37.4634,34.9264,35.3746,741600.0],["2022-06-30",34.9623,35.536,34.1465,34.514,995400.0],["2022-07-01",35.3029,35.9125,34.765,35.6615,1204500.0],["2022-07-05",34.9623,35.1281,33.1873,34.4065,1482200.0],["2022-07-06",33.9941,34.9981,32.6763,33.9762,722800.0],["2022-07-07",35.0788,35.7063,34.8368,35.1505,900200.0],["2022-07-08",35.5808,35.5898,34.8278,35.3746,621600.0],["2022-07-11",34.5768,35.8543,34.4961,35.3119,699800.0],["2022-07-12",34.765,35.5763,34.1554,34.9443,505400.0],["2022-07-13",34.3347,36.8538,34.3347,36.4683,465000.0],["2022-07-14",35.1326,36.1815,34.8726,36.1725,433400.0],["2022-07-15",37.5889,37.5889,35.6794,36.7642,699000.0],["2022-07-18",37.4903,38.6826,37.2572,37.8847,830900.0],["2022-07-19",36.7283,37.7144,36.0829,36.8359,684800.0],["2022-07-20",36.549,37.5531,36.1904,37.5262,639200.0],["2022-07-21",36.5401,37.1452,36.1815,36.7911,563000.0],["2022-07-22",36.6297,37.0421,35.5091,35.6974,419300.0],["2022-07-25",35.9215,37.2931,35.7243,37.1676,758300.0],["2022-07-26",37.7503,38.0192,36.9076,37.1138,402600.0],["2022-07-27",37.5082,38.8251,37.2662,38.7812,480100.0],["2022-07-28",39.1039,40.4218,38.826,39.839,616700.0],["2022-07-29",40.6548,40.9955,39.9959,40.2156,629700.0],["2022-08-01",39.2026,40.1797,38.8978,39.5163,568300.0],["2022-08-02",39.3012,40.1349,39.0412,39.5253,509700.0],["2022-08-03",40.1349,40.4666,38.3419,38.8709,601500.0],["2022-08-04",37.9385,39.6956,37.4365,37.6965,1995500.0],["2022-08-05",37.9206,40.359,37.9206,40.0811,721900.0],["2022-08-08",40.2962,41.2017,39.6777,39.7135,569800.0],["2022-08-09",40.8162,40.9148,39.6508,39.7763,830900.0],["2022-08-10",40.3411,40.5921,39.2653,39.8032,666300.0],["2022-08-11",40.3411,40.9731,40.0363,40.7355,1074300.0],["2022-08-12",40.7445,41.5334,40.3733,41.2465,853600.0],["2022-08-15",40.3411,42.385,39.9735,41.2286,1449300.0],["2022-08-16",41.6678,42.1788,40.7983,41.3989,677000.0],["2022-08-17",40.7534,43.2277,40.7534,42.7077,1113500.0],["2022-08-18",43.0036,44.8144,42.7884,44.4828,1398800.0],["2022-08-19",44.2586,44.2586,43.1022,43.6311,775000.0],["2022-08-22",42.9229,44.2093,42.6809,43.658,1090400.0],["2022-08-23",44.3662,44.7069,43.2815,43.5235,772500.0],["2022-08-24",43.4787,44.7517,43.4697,44.671,663600.0],["2022-08-25",44.8234,45.4599,44.3483,45.4599,466500.0],["2022-08-26",45.191,45.693,44.7876,44.94,446500.0],["2022-08-29",44.7248,46.1323,44.4379,45.2627,495500.0],["2022-08-30",44.5097,44.671,43.5056,44.0345,1035900.0],["2022-08-31",43.1439,45.2175,42.8471,44.9431,1005500.0],["2022-09-01",44.0795,44.5833,41.8305,42.1274,1453800.0],["2022-09-02",43.018,43.4948,41.3178,41.5966,845500.0],["2022-09-06",41.8755,42.0285,40.0944,40.2023,711900.0],["2022-09-07",39.4467,40.1034,38.9159,39.4916,695700.0],["2022-09-08",39.9054,40.2383,39.3837,39.9954,490300.0],["2022-09-09",40.5082,41.4347,40.2113,41.1199,506200.0],["2022-09-12",41.7586,41.8126,40.976,41.1109,556600.0],["2022-09-13",40.2203,40.922,38.763,38.9069,736000.0],["2022-09-14",39.3927,40.5082,39.3927,40.4812,700800.0],["2022-09-15",39.6715,40.2158,38.9744,39.5096,773600.0],["2022-09-16",39.3207,39.5906,38.0073,38.9519,1709900.0],["2022-09-19",37.9444,39.5996,37.7824,38.9249,611800.0],["2022-09-20",38.4121,38.61,37.4136,38.0883,626200.0],["2022-09-21",38.8979,38.8979,37.0898,37.1167,425200.0],["2022-09-22",37.6745,38.1603,36.1902,36.2082,510000.0],["2022-09-23",34.7688,34.8228,33.3565,33.8423,881700.0],["2022-09-26",33.4464,34.0941,32.4749,32.5109,779200.0],["2022-09-27",32.9787,33.7613,32.6818,33.1316,583400.0],["2022-09-28",33.5184,35.2186,33.1766,35.1017,628800.0],["2022-09-29",34.5259,34.8228,33.406,34.7508,387900.0],["2022-09-30",34.274,35.2726,34.2471,34.5709,755000.0],["2022-10-03",35.9833,36.881,35.9293,36.4331,985600.0],["2022-10-04",37.0538,37.9174,36.7389,37.7195,967700.0],["2022-10-05",37.6295,38.808,36.6939,38.4841,389200.0],["2022-10-06",38.1692,39.3297,38.0883,38.5381,558300.0],["2022-10-07",38.8529,39.0958,37.7015,38.2052,1602600.0],["2022-10-10",38.3941,38.637,36.7209,37.6475,1186300.0],["2022-10-11",36.622,37.5845,35.3626,36.667,693300.0],["2022-10-12",36.0912,37.3596,35.3086,37.0268,466700.0],["2022-10-13",36.451,38.727,35.9203,38.7,534600.0],["2022-10-14",37.9893,38.2052,35.6684,35.9833,627400.0],["2022-10-17",36.649,37.1977,36.46,36.7029,678800.0],["2022-10-18",37.4046,37.9444,35.8303,37.0268,621200.0],["2022-10-19",36.9908,38.4841,36.9908,38.2592,551000.0],["2022-10-20",39.2577,39.7795,38.2142,38.3222,520500.0],["2022-10-21",38.9879,39.6715,38.2322,39.5996,411200.0],["2022-10-24",39.4467,40.3822,39.0958,39.1588,536000.0],["2022-10-25",38.8889,39.4916,38.3672,39.4557,786700.0],["2022-10-26",39.7165,40.922,39.6176,39.9864,588200.0],["2022-10-27",40.922,41.3808,39.5906,39.7075,695900.0],["2022-10-28",40.3103,40.4362,38.709,39.2487,380200.0],["2022-10-31",38.9069,40.805,38.9069,40.5801,626200.0],["2022-11-01",41.5607,41.6776,40.2203,40.7151,610500.0],["2022-11-02",40.4632,41.8305,39.4556,39.7885,604900.0],["2022-11-03",41.7766,42.991,40.0854,41.8935,1187300.0],["2022-11-04",42.5052,43.9716,42.3163,43.9086,918300.0],["2022-11-07",44.0795,44.5563,42.955,43.7556,528200.0],["2022-11-08",43.6297,43.8456,42.8156,43.1979,549500.0],["2022-11-09",42.1184,42.2354,40.895,40.9939,596800.0],["2022-11-10",41.9295,42.5322,41.4752,41.7856,678600.0],["2022-11-11",43.09,43.3598,42.3388,43.2969,897300.0],["2022-11-14",42.973,43.7826,41.9295,41.9565,595500.0],["2022-11-15",42.7841,43.2384,41.4707,42.5322,647400.0],["2022-11-16",41.9025,42.4063,40.7421,41.7316,621300.0],["2022-11-17",40.9939,41.9466,40.7421,41.4347,478200.0],["2022-11-18",40.5172,41.3358,39.2847,41.1109,519100.0],["2022-11-21",40.0314,40.5396,38.6685,39.9774,672800.0],["2022-11-22",40.832,41.5607,40.3552,41.5157,451800.0],["2022-11-23",40.886,41.4347,39.9864,40.1034,610300.0],["2022-11-25",40.76,42.5772,40.751,41.6146,322200.0],["2022-11-28",40.4452,40.8905,40.0044,40.0584,452000.0],["2022-11-29",40.778,41.1918,39.9144,40.1933,706300.0],["2022-11-30",40.875,41.1285,39.9878,41.0832,540400.0],["2022-12-01",41.6898,41.8165,40.4133,40.4586,341900.0],["2022-12-02",40.2684,41.1919,40.2005,40.4224,588500.0],["2022-12-05",40.9655,41.5902,38.8471,39.1549,687400.0],["2022-12-06",39.0825,39.345,37.7064,38.1953,533800.0],["2022-12-07",38.5121,39.4129,37.1813,37.3805,860200.0],["2022-12-08",38.2224,38.4578,36.5114,36.8373,615700.0],["2022-12-09",36.9459,37.2356,36.1674,36.5204,702100.0],["2022-12-12",36.8826,38.2586,36.611,38.15,662200.0],["2022-12-13",39.2907,39.5895,38.4578,39.1368,684700.0],["2022-12-14",39.5532,39.9154,38.9286,39.0644,519200.0],["2022-12-15",38.8109,39.336,38.1772,39.2183,524100.0],["2022-12-16",38.0052,39.2183,37.6521,39.0825,1602300.0],["2022-12-19",39.7796,39.9606,37.8422,38.1229,522400.0],["2022-12-20",37.9056,38.7837,37.7607,38.3673,322700.0],["2022-12-21",39.2907,39.4265,38.6208,39.164,423600.0],["2022-12-22",39.0825,39.0825,37.2628,37.8331,751000.0],["2022-12-23",38.2405,39.4356,38.0459,39.3812,714500.0],["2022-12-27",39.508,39.6257,38.9557,39.5623,375100.0],["2022-12-28",39.4808,39.4808,37.9961,38.0776,424500.0],["2022-12-29",37.9508,39.3631,37.6883,39.2454,331300.0],["2022-12-30",39.0463,39.4446,38.8471,39.3903,382400.0],["2023-01-03",39.2998,39.8022,37.1994,37.5434,580100.0],["2023-01-04",36.8645,37.7245,36.8645,37.0727,429800.0],["2023-01-05",37.0727,37.5706,36.3756,37.1723,479600.0],["2023-01-06",37.7607,38.666,37.5163,38.0957,354300.0],["2023-01-09",38.7566,39.3903,38.5302,38.9195,554800.0],["2023-01-10",39.1096,39.1549,38.2043,38.8743,541500.0],["2023-01-11",39.1006,39.4356,38.7566,39.3088,676000.0],["2023-01-12",39.5351,40.8841,39.345,40.6758,885200.0],["2023-01-13",40.703,41.563,40.1055,41.3186,1503400.0],["2023-01-17",41.3639,42.242,41.3458,41.8165,564600.0],["2023-01-18",42.0881,43.1519,41.1466,41.1828,785500.0],["2023-01-19",40.8841,42.7988,40.7392,42.5136,967900.0],["2023-01-20",42.9663,43.3058,41.9976,42.8395,665700.0],["2023-01-23",43.0206,43.6272,42.3326,42.7219,793100.0],["2023-01-24",42.5136,43.2922,42.1787,42.7309,742500.0],["2023-01-25",42.5408,42.902,41.6626,42.5861,714000.0],["2023-01-26",42.8848,43.6,42.568,43.3013,459800.0],["2023-01-27",42.8214,42.8214,38.3492,39.0734,2261200.0],["2023-01-30",38.4035,39.422,38.2858,38.4759,1083100.0],["2023-01-31",38.2677,38.6841,37.4529,38.6841,1044700.0],["2023-02-01",38.2677,38.7475,37.1451,38.0595,691400.0],["2023-02-02",38.2858,38.2858,36.8373,37.29,598600.0],["2023-02-03",37.0455,38.0504,36.8464,36.9097,662100.0],["2023-02-06",36.7106,37.3081,36.1402,36.3484,606400.0],["2023-02-07",36.7106,37.5797,36.2398,37.5616,822400.0],["2023-02-08",37.5616,37.8196,36.2126,36.7196,1603500.0],["2023-02-09",36.9097,37.1632,36.1764,36.5748,754300.0],["2023-02-10",37.1451,38.5665,37.0184,38.4669,812200.0],["2023-02-13",38.1047,38.2134,37.6068,37.7969,321400.0],["2023-02-14",37.3714,37.8332,36.9369,37.4801,455500.0],["2023-02-15",36.7377,37.4439,36.2217,37.2537,636400.0],["2023-02-16",36.9278,37.8875,36.9097,36.9912,479700.0],["2023-02-17",36.5386,36.5386,35.5427,35.8234,503400.0],["2023-02-21",35.5427,36.2081,35.0176,35.081,687200.0],["2023-02-22",35.253,35.7419,34.5287,35.0629,529800.0],["2023-02-23",35.6966,36.276,34.9407,35.8596,804200.0],["2023-02-24",37.118,39.508,35.3345,38.657,2743800.0],["2023-02-27",38.8562,39.2817,37.8015,37.9056,1214400.0],["2023-02-28",38.2858,39.0644,37.8739,38.2043,1139900.0],["2023-03-01",37.9327,38.9965,37.9327,38.5936,1064600.0],["2023-03-02",38.4397,39.7615,38.1862,39.4989,941900.0],["2023-03-03",38.7636,40.4721,38.6542,40.0666,937400.0],["2023-03-06",39.8844,40.1942,39.611,39.8024,515800.0],["2023-03-07",39.529,40.0393,39.3194,39.529,448000.0],["2023-03-08",39.4196,39.8388,38.4082,38.5722,677800.0],["2023-03-09",38.6724,39.1372,37.8797,37.9252,583700.0],["2023-03-10",37.6792,37.989,36.5857,36.7862,557400.0],["2023-03-13",35.7018,36.3762,34.8635,35.3829,824300.0],["2023-03-14",35.7656,36.4855,34.3168,34.7542,998100.0],["2023-03-15",33.3782,33.9523,31.8747,32.8406,1431400.0],["2023-03-16",32.0205,32.8133,30.9999,32.7039,1341100.0],["2023-03-17",32.795,33.278,32.0569,32.1845,1651900.0],["2023-03-20",32.3941,33.3418,32.2027,33.1413,848700.0],["2023-03-21",33.8521,34.1528,33.3509,33.7609,568300.0],["2023-03-22",33.5878,33.8521,32.713,32.7313,573600.0],["2023-03-23",33.0046,33.6197,32.3485,32.8679,866600.0],["2023-03-24",32.3485,33.7609,32.0661,33.7518,894200.0],["2023-03-27",34.3441,34.7268,33.6334,34.5446,637100.0],["2023-03-28",34.2348,35.0011,34.171,34.6904,397200.0],["2023-03-29",35.1642,35.2827,34.6585,35.1095,325000.0],["2023-03-30",35.2007,35.2417,34.581,34.8088,397400.0],["2023-03-31",35.1004,35.4194,34.7086,35.0822,731300.0],["2023-04-03",36.7224,36.9867,35.8203,36.2668,1286000.0],["2023-04-04",36.3488,36.3488,35.0731,35.7201,776800.0],["2023-04-05",35.6836,36.5538,35.4595,36.2577,615800.0],["2023-04-06",36.1483,36.2941,35.711,35.9661,530500.0],["2023-04-10",36.1757,36.5675,35.8385,36.0754,837200.0],["2023-04-11",36.3488,36.7224,36.1848,36.5675,555400.0],["2023-04-12",36.7771,36.8318,36.1484,36.3306,523300.0],["2023-04-13",36.4217,37.2919,36.1666,37.1143,475100.0],["2023-04-14",37.2418,37.4879,36.5538,37.4787,473400.0],["2023-04-17",37.6883,37.7521,36.3215,36.5948,510900.0],["2023-04-18",36.5037,37.1963,36.3306,37.1872,298100.0],["2023-04-19",36.6313,36.8318,35.9479,36.4582,460100.0],["2023-04-20",35.9934,36.1939,35.7383,35.9023,465000.0],["2023-04-21",35.9752,36.1256,35.4923,36.0117,609000.0],["2023-04-24",35.793,36.9101,35.6472,36.6586,377800.0],["2023-04-25",36.1119,36.3215,35.3419,35.5378,291900.0],["2023-04-26",35.2553,35.9433,35.1369,35.4467,335300.0],["2023-04-27",35.4467,36.0117,35.0822,35.8112,371300.0],["2023-04-28",35.8112,37.3421,35.6745,36.9047,625800.0],["2023-05-01",36.2668,37.0687,36.2668,36.6586,809100.0],["2023-05-02",36.7406,37.9981,35.8021,36.6495,856500.0],["2023-05-03",36.0117,36.3488,35.1369,35.4649,788600.0],["2023-05-04",35.5925,35.9388,34.3623,35.0093,444100.0],["2023-05-05",36.1575,36.5265,35.6107,35.7656,637600.0],["2023-05-08",36.367,36.8773,35.9388,36.1757,757800.0],["2023-05-09",35.957,36.4491,35.7747,36.1848,994600.0],["2023-05-10",36.4855,36.5493,35.8294,36.1848,750000.0],["2023-05-11",35.6381,35.9934,35.4285,35.9114,501700.0],["2023-05-12",36.1483,36.2668,35.4148,35.7474,449600.0],["2023-05-15",36.1028,36.4946,35.6381,36.2941,574900.0],["2023-05-16",36.1301,36.3853,35.2007,35.2189,358700.0],["2023-05-17",35.6927,36.039,35.1642,35.9023,456200.0],["2023-05-18",35.5561,36.2668,35.2964,36.2395,308200.0],["2023-05-19",36.6313,36.6677,35.6745,35.7565,546300.0],["2023-05-22",35.8385,36.4491,35.7565,36.1939,731100.0],["2023-05-23",36.5402,36.7771,36.039,36.0754,962800.0],["2023-05-24",36.4035,37.0049,36.1392,36.6586,1024200.0],["2023-05-25",36.0117,36.3306,35.6836,36.2212,452800.0],["2023-05-26",36.3033,36.5584,35.7201,35.9023,604500.0],["2023-05-30",35.3738,35.8932,34.171,34.8088,2065100.0],["2023-05-31",34.6464,34.7657,34.1598,34.4628,926800.0],["2023-06-01",34.4719,35.4175,34.4719,34.8116,1014100.0],["2023-06-02",35.4909,36.2988,35.3349,36.1244,1129100.0],["2023-06-05",37.6024,38.4378,36.7395,37.1158,1674500.0],["2023-06-06",36.4641,37.9283,36.4641,37.7493,831000.0],["2023-06-07",37.988,38.5663,37.8594,38.2175,896500.0],["2023-06-08",38.1716,38.2817,36.8221,37.9145,840300.0],["2023-06-09",37.8136,38.6031,37.6208,38.346,646900.0],["2023-06-12",37.7034,38.1349,37.5381,37.8778,1122500.0],["2023-06-13",38.4837,39.1906,38.346,38.4929,1301800.0],["2023-06-14",38.7591,39.0942,38.3093,38.7775,1726000.0],["2023-06-15",39.0713,39.8883,38.9611,39.2916,1286900.0],["2023-06-16",39.7139,40.7053,39.1631,40.687,17635200.0],["2023-06-20",40.1729,40.5585,39.4293,39.8699,2178000.0],["2023-06-21",39.9893,40.8889,39.8424,40.0627,1099500.0],["2023-06-22",39.466,39.7414,39.1447,39.4752,1144000.0],["2023-06-23",38.8876,39.2181,38.7132,39.007,1601100.0],["2023-06-26",39.0804,40.0535,39.0804,39.6863,876600.0],["2023-06-27",39.4017,40.8752,39.3834,40.586,846200.0],["2023-06-28",40.283,41.6785,40.0811,41.4398,1100200.0],["2023-06-29",41.6876,42.165,41.6004,41.963,704300.0],["2023-06-30",42.2293,42.2935,41.5775,41.5775,607600.0],["2023-07-03",41.4489,42.0089,41.4489,41.5407,344200.0],["2023-07-05",41.7886,41.9998,41.2011,41.5775,871200.0],["2023-07-06",41.348,41.5224,40.0811,40.687,524600.0],["2023-07-07",40.5309,41.8529,40.5309,41.3296,843800.0],["2023-07-10",41.2562,41.8896,41.1295,41.8896,720100.0],["2023-07-11",42.1834,42.8902,41.8942,42.8352,439100.0],["2023-07-12",43.2024,43.5512,43.0004,43.2758,455200.0],["2023-07-13",43.4961,44.4968,43.1335,43.2299,810300.0],["2023-07-14",43.1014,43.1014,41.6509,41.6601,648200.0],["2023-07-17",41.7243,42.6424,41.4306,42.422,611600.0],["2023-07-18",42.422,43.9184,42.4083,43.4319,1006900.0],["2023-07-19",43.4227,44.3591,43.3125,44.1755,731100.0],["2023-07-20",44.3866,45.1761,44.2214,45.1211,773900.0],["2023-07-21",45.4791,45.4791,44.7997,45.2129,589000.0],["2023-07-24",45.6443,46.801,45.4607,46.5256,1073300.0],["2023-07-25",46.3512,47.4712,46.2227,47.0764,603700.0],["2023-07-26",46.5899,47.0948,46.4522,46.8837,577800.0],["2023-07-27",47.2417,47.9302,46.8194,47.2325,688600.0],["2023-07-28",47.5079,48.2791,47.0948,48.2699,479100.0],["2023-07-31",48.5177,49.1512,48.4718,48.9768,720900.0],["2023-08-01",48.481,48.7197,46.9938,47.003,901700.0],["2023-08-02",46.7643,47.5446,46.5256,47.0581,516500.0],["2023-08-03",47.4161,48.4535,46.9204,47.8751,443800.0],["2023-08-04",48.2974,49.5184,47.8935,49.1787,919600.0],["2023-08-07",49.1512,50.5466,49.0318,50.2345,840300.0],["2023-08-08",49.243,51.2351,49.1971,50.923,991900.0],["2023-08-09",51.3545,52.0613,51.0056,51.5564,737200.0],["2023-08-10",51.584,51.7676,49.9223,50.3171,539200.0],["2023-08-11",50.5099,51.5243,50.5099,51.4554,414800.0],["2023-08-14",51.3086,51.3086,50.2804,51.0331,414500.0],["2023-08-15",50.8587,51.001,50.0233,50.3722,440000.0],["2023-08-16",50.9046,51.0653,50.0784,50.1518,431100.0],["2023-08-17",50.9964,51.0332,49.8948,50.1427,443600.0],["2023-08-18",49.5735,50.8404,49.2063,50.5191,415900.0],["2023-08-21",51.4554,51.8043,50.6935,51.2351,458800.0],["2023-08-22",51.2076,51.2259,50.4686,50.6017,303200.0],["2023-08-23",50.3354,50.9551,49.7204,50.6109,314800.0],["2023-08-24",50.2436,50.7467,50.06,50.0784,554500.0],["2023-08-25",50.7118,51.0974,49.904,50.9138,639800.0],["2023-08-28",51.2443,51.3572,50.363,50.9046,557400.0],["2023-08-29",50.9413,51.4922,50.3015,51.1249,395700.0],["2023-08-30",51.3086,51.639,51.0423,51.6023,404800.0],["2023-08-31",51.928,52.2233,51.2268,51.5221,472400.0],["2023-09-01",52.2417,52.7538,51.8173,52.4816,381600.0],["2023-09-05",52.3894,52.7031,51.439,51.4482,563700.0],["2023-09-06",51.4113,52.0941,51.236,51.2545,429200.0],["2023-09-07",51.2637,51.9926,51.0423,51.6143,497500.0],["2023-09-08",51.9834,52.8184,51.6143,52.5924,375900.0],["2023-09-11",52.7677,53.1275,51.4851,51.8081,555800.0],["2023-09-12",52.5647,52.9614,52.1864,52.9614,388700.0],["2023-09-13",53.0537,53.2059,52.1864,52.5831,464600.0],["2023-09-14",53.3858,53.6534,53.193,53.515,553400.0],["2023-09-15",52.9245,53.3351,52.4078,52.7769,3269700.0],["2023-09-18",53.5519,53.8149,52.5831,52.8322,410200.0],["2023-09-19",53.4689,53.5888,52.5185,52.9891,387500.0],["2023-09-20",52.6754,53.1321,51.9834,52.0018,300500.0],["2023-09-21",52.0203,52.2971,51.0653,51.1253,337400.0],["2023-09-22",51.5221,51.9649,50.9408,50.9684,265700.0],["2023-09-25",50.9777,52.2971,50.747,52.251,450900.0],["2023-09-26",51.725,52.1402,51.2452,51.9465,441700.0],["2023-09-27",53.0352,53.921,52.7031,53.2751,521200.0],["2023-09-28",52.9799,53.6903,52.7584,53.3582,716100.0],["2023-09-29",53.3305,53.3305,51.4021,51.6789,1097700.0],["2023-10-02",51.8173,51.9557,49.6536,50.1934,839000.0],["2023-10-03",50.138,50.6732,49.8336,50.3964,452400.0],["2023-10-04",49.649,49.6767,48.2558,48.6156,791900.0],["2023-10-05",48.1912,49.4645,48.1174,48.4403,760400.0],["2023-10-06",48.7171,50.2303,48.7171,49.6398,600700.0],["2023-10-09",50.8946,51.3283,50.3318,50.8485,603600.0],["2023-10-10",50.7562,51.0884,50.5634,50.5809,448300.0],["2023-10-11",49.9535,50.7286,49.4368,50.664,394700.0],["2023-10-12",51.0423,51.2453,49.9166,50.258,477200.0],["2023-10-13",51.4575,51.5313,50.3964,50.4056,368600.0],["2023-10-16",50.8024,51.2545,50.1427,51.1161,483500.0],["2023-10-17",51.0884,52.1356,51.0884,51.2822,549500.0],["2023-10-18",51.6051,51.6466,50.4102,50.7839,1050000.0],["2023-10-19",50.258,51.6466,49.8566,50.9408,657900.0],["2023-10-20",50.9131,50.9638,49.852,50.0642,356400.0],["2023-10-23",49.3445,49.8428,49.0585,49.3445,420600.0],["2023-10-24",49.8151,49.8151,48.8371,48.9109,234500.0],["2023-10-25",48.7633,49.1554,48.5557,48.9201,244100.0],["2023-10-26",48.468,49.1877,47.6099,48.8924,300400.0],["2023-10-27",48.874,48.874,47.6699,48.0159,466000.0],["2023-10-30",48.3665,48.8371,47.5638,48.3019,538300.0],["2023-10-31",48.4588,48.9293,47.8406,48.5234,384800.0],["2023-11-01",48.6433,49.1323,47.9052,48.2466,481100.0],["2023-11-02",48.4034,49.017,47.2962,48.4403,895000.0],["2023-11-03",48.4403,48.754,47.3516,47.8406,785700.0],["2023-11-06",47.776,47.9698,46.7887,46.8072,530300.0],["2023-11-07",46.0967,46.4935,45.2202,46.1429,501100.0],["2023-11-08",46.0598,46.7426,45.8661,46.2444,525200.0],["2023-11-09",46.5765,47.2316,46.4012,46.7611,565800.0],["2023-11-10",47.1855,47.5223,46.4197,46.4289,669300.0],["2023-11-13",46.5581,46.7334,46.2259,46.4843,374500.0],["2023-11-14",47.0748,48.0159,46.8672,48.0159,425800.0],["2023-11-15",47.7022,48.754,47.7022,47.776,423400.0],["2023-11-16",47.4807,47.5638,46.4566,47.3147,439900.0],["2023-11-17",47.776,48.6156,47.6837,48.3573,489500.0],["2023-11-20",48.5603,48.7633,47.7114,47.8683,370600.0],["2023-11-21",47.7575,48.1312,47.2408,47.6099,223800.0],["2023-11-22",46.5765,47.7022,45.9399,47.2039,345800.0],["2023-11-24",47.0379,48.3757,47.0379,47.7391,145400.0],["2023-11-27",47.3054,47.5638,46.9041,47.5084,367400.0],["2023-11-28",47.6745,48.0713,47.3931,47.5269,208500.0],["2023-11-29",47.8221,47.8775,46.8718,47.4992,436800.0],["2023-11-30",47.8705,48.5945,47.3367,47.5363,548400.0],["2023-12-01",47.5178,48.5481,47.5178,48.0097,457100.0],["2023-12-04",47.5642,47.8983,47.1836,47.6477,533100.0],["2023-12-05",47.7405,47.7405,46.8773,46.9422,416100.0],["2023-12-06",46.6452,46.9979,45.6334,45.6612,484000.0],["2023-12-07",45.8005,46.0882,45.1785,45.5963,1431500.0],["2023-12-08",46.0604,46.9979,45.9212,46.5895,552700.0],["2023-12-11",46.2182,47.0536,45.9119,46.8308,541500.0],["2023-12-12",46.3017,46.3017,45.2528,45.522,823200.0],["2023-12-13",45.7633,46.5152,45.1043,46.4874,963000.0],["2023-12-14",47.4157,47.8612,47.0072,47.8055,763100.0],["2023-12-15",47.787,48.3254,47.6941,48.2418,3462500.0],["2023-12-18",48.9937,49.43,48.5574,49.1701,638900.0],["2023-12-19",49.1979,50.8224,49.0123,50.8131,651500.0],["2023-12-20",51.073,52.0477,49.973,50.1912,841800.0],["2023-12-21",50.3861,50.8781,49.8895,50.8038,427300.0],["2023-12-22",51.008,51.1658,50.0241,50.4047,498800.0],["2023-12-26",50.8224,51.8713,50.5253,51.6393,476400.0],["2023-12-27",51.565,52.0245,51.4257,51.862,371900.0],["2023-12-28",51.6949,51.9084,50.9616,50.9987,362700.0],["2023-12-29",50.9895,51.0359,50.5068,50.7574,353500.0],["2024-01-02",50.9059,51.6207,49.9127,50.1262,573400.0],["2024-01-03",49.7549,50.7017,49.1979,50.0983,516100.0],["2024-01-04",50.711,50.711,48.3439,48.3532,624100.0],["2024-01-05",47.7127,47.9912,47.1836,47.8705,730500.0],["2024-01-08",47.1,48.4924,46.5895,48.3161,535900.0],["2024-01-09",48.2047,48.2047,46.9886,47.9633,632700.0],["2024-01-10",47.9912,48.2325,47.1372,47.4249,353700.0],["2024-01-11",47.4992,47.773,47.0536,47.5827,370300.0],["2024-01-12",48.6502,48.8916,47.6941,47.9726,338300.0],["2024-01-16",47.8334,48.2604,46.4595,46.7009,423000.0],["2024-01-17",46.0418,46.8958,46.0418,46.5152,300900.0],["2024-01-18",46.6638,46.9237,46.0697,46.8216,433600.0],["2024-01-19",46.803,47.0351,46.2275,46.933,375600.0],["2024-01-22",46.9144,47.1186,46.492,46.9144,559800.0],["2024-01-23",46.8587,47.3043,46.5152,46.6452,468700.0],["2024-01-24",47.1465,47.4806,46.7844,47.4249,331300.0],["2024-01-25",47.9726,47.9726,47.3182,47.8334,765400.0],["2024-01-26",47.954,48.0376,46.8253,47.2207,317700.0],["2024-01-29",47.2022,47.4899,46.6266,47.3692,502200.0],["2024-01-30",46.7752,47.36,46.7287,47.0536,695000.0],["2024-01-31",47.0629,47.0629,44.2317,44.2596,894500.0],["2024-02-01",44.603,45.0579,43.6562,44.1296,707300.0],["2024-02-02",43.9532,44.0229,43.3499,43.452,499600.0],["2024-02-05",43.0714,43.3174,42.4216,42.895,382500.0],["2024-02-06",42.96,43.9997,42.96,43.6376,433600.0],["2024-02-07",43.8604,49.727,43.8604,49.4021,3412300.0],["2024-02-08",49.9962,49.9962,48.6967,49.8106,1270500.0],["2024-02-09",49.8291,50.2469,48.1397,48.5017,860700.0],["2024-02-12",49.1794,50.4604,49.1794,49.6899,813800.0],["2024-02-13",49.0401,49.6063,48.0469,48.6967,728600.0],["2024-02-14",49.068,49.2907,47.7498,48.7152,600600.0],["2024-02-15",48.9194,50.2097,48.9102,50.0612,708000.0],["2024-02-16",50.2004,50.3582,49.5414,50.0519,474200.0],["2024-02-20",49.5878,49.8477,49.1608,49.43,401800.0],["2024-02-21",49.7456,50.9987,49.7456,50.7852,543000.0],["2024-02-22",50.3211,50.9988,50.0334,50.8874,430800.0],["2024-02-23",50.1633,50.4836,49.4207,50.1447,388100.0],["2024-02-26",49.922,50.3954,49.5553,50.1262,469400.0],["2024-02-27",50.2933,51.0637,49.9869,51.0544,516400.0],["2024-02-28",50.1262,51.6021,47.6895,48.9009,1788100.0],["2024-02-29",49.0216,49.2815,48.214,48.4275,1590700.0],["2024-03-01",48.6038,50.3026,48.6038,50.0891,1881300.0],["2024-03-04",50.5068,50.7017,49.2443,49.2815,1167800.0],["2024-03-05",49.1321,50.3085,49.1321,49.739,631100.0],["2024-03-06",49.9537,50.5233,49.3001,49.6083,674400.0],["2024-03-07",49.8137,50.5607,44.9677,45.612,2460100.0],["2024-03-08",46.1535,46.7324,42.1199,45.1358,4193600.0],["2024-03-11",46.0041,48.6092,45.9668,48.5065,3100300.0],["2024-03-12",48.3944,48.8893,47.9369,48.6372,1522400.0],["2024-03-13",48.6559,50.1265,48.6559,49.5056,1631300.0],["2024-03-14",49.9724,50.6073,49.5943,50.4393,1264700.0],["2024-03-15",50.3366,51.4477,49.9257,50.4019,7710900.0],["2024-03-18",50.3739,50.7194,49.6363,50.2712,805100.0],["2024-03-19",50.2525,51.3543,50.2525,51.0649,673100.0],["2024-03-20",50.9435,52.4934,50.57,52.4374,669300.0],["2024-03-21",52.5775,53.1032,52.19,52.3627,681500.0],["2024-03-22",51.9425,51.9425,49.3982,49.5429,941700.0],["2024-03-25",49.7857,51.0182,49.7857,50.4113,623700.0],["2024-03-26",50.7007,50.9584,49.5336,49.739,798200.0],["2024-03-27",49.7203,51.3823,49.7203,51.289,523900.0],["2024-03-28",51.4757,51.9379,51.0182,51.4477,772500.0],["2024-04-01",51.8959,51.8959,50.1965,50.2619,575000.0],["2024-04-02",50.4299,50.626,49.1788,49.7483,968500.0],["2024-04-03",49.9071,50.2152,49.6923,50.1311,612700.0],["2024-04-04",50.1218,51.1816,50.1218,50.5887,602400.0],["2024-04-05",50.9808,51.3543,50.4113,51.1396,864800.0],["2024-04-08",51.1396,52.316,50.9902,52.0266,578400.0],["2024-04-09",52.3534,52.9416,52.0172,52.9043,647400.0],["2024-04-10",52.316,53.2684,52.218,53.1657,824100.0],["2024-04-11",53.147,53.3385,52.4561,52.7922,604100.0],["2024-04-12",53.4458,54.0481,51.6157,52.0919,517400.0],["2024-04-15",52.0826,52.4374,50.9155,51.3543,522400.0],["2024-04-16",50.9995,51.8212,50.4159,51.4757,464800.0],["2024-04-17",51.4383,51.8025,50.0938,50.2432,510800.0],["2024-04-18",50.682,51.1396,50.0378,50.1311,427100.0],["2024-04-19",49.8884,51.1769,49.8884,50.8221,340500.0],["2024-04-22",50.6447,51.4944,50.0751,51.2983,484200.0],["2024-04-23",51.4477,52.5588,51.0649,52.0639,520200.0],["2024-04-24",51.8959,52.0546,51.0742,51.289,380700.0],["2024-04-25",51.1396,51.7091,50.2189,51.5971,341600.0],["2024-04-26",51.4757,51.6157,50.8968,51.2609,299100.0],["2024-04-29",51.2703,52.0126,51.2703,51.8585,294400.0],["2024-04-30",51.5411,51.5411,49.2908,49.3562,487900.0],["2024-05-01",49.2441,49.3048,47.6661,47.7035,593200.0],["2024-05-02",48.0303,48.8053,47.8249,48.0863,491100.0],["2024-05-03",48.217,48.4318,47.7315,48.2544,460200.0],["2024-05-06",48.6465,49.879,48.3384,49.1974,416400.0],["2024-05-07",49.1227,49.767,49.0387,49.4309,416000.0],["2024-05-08",50.8968,50.8968,46.499,46.7698,1351600.0],["2024-05-09",46.9005,47.7595,46.7884,46.8631,742200.0],["2024-05-10",46.9752,47.4047,45.5373,45.5466,885400.0],["2024-05-13",45.78,45.78,44.781,45.0237,1064600.0],["2024-05-14",45.0517,45.3692,44.0153,44.6969,1051500.0],["2024-05-15",44.5662,45.7147,44.2674,45.3972,906100.0],["2024-05-16",45.4346,46.3029,45.2385,45.9854,1077000.0],["2024-05-17",46.3123,46.3403,45.7333,46.1255,761600.0],["2024-05-20",46.1255,46.6157,45.4346,45.5093,640700.0],["2024-05-21",45.3599,45.6867,44.6316,44.7343,664200.0],["2024-05-22",44.8183,44.9537,43.7539,44.2487,662800.0],["2024-05-23",44.2767,44.6969,43.2963,43.6325,905200.0],["2024-05-24",43.9219,44.2114,43.6745,44.0807,617400.0],["2024-05-28",44.1274,45.3785,44.1274,44.7156,691600.0],["2024-05-29",44.6222,44.6222,43.2777,43.3057,819000.0],["2024-05-30",43.3617,44.3328,43.3617,44.0153,714700.0],["2024-05-31",44.0999,45.115,43.9401,44.5041,886100.0],["2024-06-03",44.6356,44.6356,42.0227,42.1543,738400.0],["2024-06-04",41.7032,41.7126,40.6975,41.2708,1079400.0],["2024-06-05",41.393,42.1731,41.393,41.9569,778900.0],["2024-06-06",42.4833,44.5793,42.0838,44.3161,1566500.0],["2024-06-07",43.583,44.692,43.4702,44.645,958800.0],["2024-06-10",44.6262,45.162,44.4947,44.5417,1059400.0],["2024-06-11",44.2785,44.3866,43.254,43.6112,833800.0],["2024-06-12",44.4195,45.9421,43.724,45.8481,1626700.0],["2024-06-13",45.6789,46.7175,45.4158,46.0925,1645900.0],["2024-06-14",46.0361,46.2523,45.1714,45.8011,1067000.0],["2024-06-17",45.9421,46.8068,45.8453,46.7692,1081800.0],["2024-06-18",46.7786,47.8877,46.6094,47.2861,948800.0],["2024-06-20",47.3801,47.9159,46.6,46.6376,1285700.0],["2024-06-21",46.7598,46.7692,45.303,45.7165,5605300.0],["2024-06-24",46.0643,48.4798,46.0643,48.414,910700.0],["2024-06-25",48.273,48.4798,47.7279,48.3952,497200.0],["2024-06-26",48.3952,48.9122,47.7091,48.6114,981600.0],["2024-06-27",48.978,49.7111,48.8088,49.4761,1020800.0],["2024-06-28",49.8051,50.6792,49.5137,50.0212,1499400.0],["2024-07-01",50.0776,50.8672,49.0663,49.3821,868800.0],["2024-07-02",49.8145,50.51,48.6396,49.4385,695100.0],["2024-07-03",49.3821,50.04,49.2458,49.7393,362200.0],["2024-07-05",49.6547,49.6547,48.118,48.2354,630800.0],["2024-07-08",48.1884,48.8558,47.8971,48.7618,441400.0],["2024-07-09",48.2636,48.696,47.3331,47.3801,864800.0],["2024-07-10",47.2767,48.649,47.2767,48.6114,484400.0],["2024-07-11",49.2223,50.1716,48.3576,49.7299,633300.0],["2024-07-12",49.7299,50.1434,48.2636,48.3106,952600.0],["2024-07-15",48.8182,50.1434,48.0945,49.0532,633500.0],["2024-07-16",49.1002,49.9085,49.0814,49.7863,556500.0],["2024-07-17",49.9555,50.6134,48.8088,48.8276,646300.0],["2024-07-18",48.602,49.5231,48.4234,49.1283,540300.0],["2024-07-19",49.1283,49.1283,48.132,48.7712,550100.0],["2024-07-22",48.7994,48.9216,48.1696,48.3764,483300.0],["2024-07-23",47.8971,48.5268,47.5775,47.9253,569300.0],["2024-07-24",48.1039,48.4516,46.7974,46.8256,504300.0],["2024-07-25",46.9666,47.9723,46.476,47.3519,686400.0],["2024-07-26",47.8219,48.1415,47.0606,48.0475,631400.0],["2024-07-29",48.2166,48.9216,47.2016,47.8971,467700.0],["2024-07-30",47.6151,47.9911,46.8914,47.2392,554400.0],["2024-07-31",47.8689,49.2599,47.8689,48.3482,821100.0],["2024-08-01",48.6396,48.9686,45.4815,45.9891,955200.0],["2024-08-02",44.9552,44.9928,43.9683,44.5511,747600.0],["2024-08-05",43.1318,43.2164,41.2896,41.3554,1217600.0],["2024-08-06",41.3742,41.7314,40.5001,40.6881,1673300.0],["2024-08-07",41.91,43.2446,41.675,42.9626,1254500.0],["2024-08-08",43.8273,46.3744,43.3762,45.5097,1341500.0],["2024-08-09",45.1338,45.3265,44.0059,44.3349,780800.0],["2024-08-12",44.6357,45.2372,44.5511,44.9176,628400.0],["2024-08-13",44.9176,45.7353,44.4947,45.6695,692800.0],["2024-08-14",47.2016,47.2016,45.7729,46.0173,738200.0],["2024-08-15",46.8444,47.9911,46.0173,47.4271,1037300.0],["2024-08-16",46.835,47.5117,46.6376,47.2673,872000.0],["2024-08-19",47.5211,48.273,47.2016,47.4365,708800.0],["2024-08-20",47.3331,47.3519,46.1019,46.5154,475500.0],["2024-08-21",47.7749,48.9028,47.0841,48.4234,1031800.0],["2024-08-22",48.3576,48.9874,48.179,48.273,537700.0],["2024-08-23",48.9686,49.4385,48.2166,48.7336,750700.0],["2024-08-26",49.5701,50.04,48.9592,49.3445,465800.0],["2024-08-27",49.1377,49.3962,48.5409,49.0908,353900.0],["2024-08-28",48.5832,49.1283,48.3576,49.0156,439100.0],["2024-08-29",49.6453,50.3596,49.2064,50.0212,497500.0],["2024-08-30",49.4513,49.8205,49.0252,49.6785,488500.0],["2024-09-03",48.4761,48.8075,46.9801,47.1222,617100.0],["2024-09-04",47.3399,47.9743,46.0712,46.3174,618900.0],["2024-09-05",46.857,47.0085,46.0807,46.6488,686400.0],["2024-09-06",46.6203,47.3494,45.4747,45.5789,938600.0],["2024-09-09",45.2759,45.8156,44.7173,45.1528,1089700.0],["2024-09-10",45.3516,45.6735,44.9066,45.2948,764500.0],["2024-09-11",45.541,45.9102,44.4048,45.825,712900.0],["2024-09-12",45.9576,46.6866,45.2664,46.1848,546400.0],["2024-09-13",46.6487,47.7565,46.5588,47.2736,721600.0],["2024-09-16",47.7376,48.2299,47.1648,48.192,620200.0],["2024-09-17",48.6086,50.3318,48.4666,49.8016,855200.0],["2024-09-18",49.5744,50.5306,49.1246,49.527,909000.0],["2024-09-19",50.862,50.862,49.7921,49.9531,585100.0],["2024-09-20",49.7069,50.4075,48.7033,50.0383,2240300.0],["2024-09-23",50.2182,51.1555,49.9057,50.5969,671300.0],["2024-09-24",50.9662,51.5721,50.2845,51.165,786300.0],["2024-09-25",50.7863,51.0088,48.6086,48.6181,780000.0],["2024-09-26",47.9743,48.3435,46.6582,47.1127,1560300.0],["2024-09-27",47.8891,49.2146,47.6524,48.7317,725300.0],["2024-09-30",48.5613,49.972,48.2204,49.6785,700000.0],["2024-10-01",49.1294,50.7105,48.798,49.972,732800.0],["2024-10-02",51.004,51.004,49.5507,49.8773,520500.0],["2024-10-03",49.83,50.8525,49.3187,50.7863,578000.0],["2024-10-04",51.7993,51.913,50.6537,51.3638,496200.0],["2024-10-07",51.4111,51.9508,51.1366,51.2975,543600.0],["2024-10-08",50.5306,50.5306,48.495,49.7827,799500.0],["2024-10-09",49.3566,49.7732,48.5045,48.779,505200.0],["2024-10-10",48.6654,49.2146,48.4382,49.082,458600.0],["2024-10-11",48.8264,51.2313,48.798,50.8336,788300.0],["2024-10-14",49.9625,50.3886,49.6312,50.2939,403900.0],["2024-10-15",48.5802,48.9305,47.9317,48.3151,530700.0],["2024-10-16",49.2998,50.0667,49.0441,49.1388,1172900.0],["2024-10-17",49.2808,49.5554,48.4477,49.5365,635100.0],["2024-10-18",49.4229,49.4229,48.5234,48.5518,621000.0],["2024-10-21",49.1672,49.1672,47.5861,47.7281,570200.0],["2024-10-22",48.5234,50.6821,48.1826,50.6158,977000.0],["2024-10-23",50.2561,50.578,49.243,49.7827,513900.0],["2024-10-24",50.6821,50.8336,49.972,50.3223,596400.0],["2024-10-25",50.5969,50.7768,49.5744,49.6501,540800.0],["2024-10-28",48.3719,49.6785,47.9932,49.6122,467500.0],["2024-10-29",48.94,49.7874,48.9021,49.3187,360700.0],["2024-10-30",49.2903,50.1614,49.2903,49.5365,418900.0],["2024-10-31",49.9057,50.0572,49.1388,49.2051,599600.0],["2024-11-01",49.5933,50.0762,48.9021,49.1672,422800.0],["2024-11-04",49.6122,50.2276,49.385,50.0478,446400.0],["2024-11-05",49.9531,51.1176,49.7921,51.0892,619900.0],["2024-11-06",52.784,57.1961,52.2207,53.8255,2128400.0],["2024-11-07",53.1722,54.0054,52.9166,53.5604,1035100.0],["2024-11-08",53.5793,53.9391,52.7935,53.9012,757800.0],["2024-11-11",54.706,56.2635,54.0527,56.0883,890300.0],["2024-11-12",56.0883,56.7606,55.2836,55.3972,777900.0],["2024-11-13",55.6812,55.6812,54.3936,54.422,618100.0],["2024-11-14",55.0184,55.5345,54.4504,55.3025,508500.0],["2024-11-15",55.5013,56.2114,53.3265,53.5604,595100.0],["2024-11-18",54.2231,54.8385,53.6361,54.2231,426700.0],["2024-11-19",53.4184,54.6113,53.4184,54.6019,357600.0],["2024-11-20",54.6113,55.454,54.4693,55.0658,462900.0],["2024-11-21",55.8516,56.7795,55.4824,56.4102,585100.0],["2024-11-22",56.2682,56.8836,56.2067,56.4197,539300.0],["2024-11-25",55.8895,56.4197,54.8954,54.9616,789600.0],["2024-11-26",55.3877,55.4824,54.2515,55.4445,572600.0],["2024-11-27",55.2551,56.3345,55.2031,55.3593,400200.0],["2024-11-29",55.88,56.0836,55.4256,56.0126,321400.0],["2024-12-02",56.4586,56.593,54.4,54.6573,637900.0],["2024-12-03",54.8575,55.0767,54.1236,54.6383,576800.0],["2024-12-04",54.5811,54.5811,52.2366,52.4367,486000.0],["2024-12-05",52.5702,53.4708,52.0651,52.7227,601800.0],["2024-12-06",52.5416,52.7227,50.0684,51.0834,534700.0],["2024-12-09",52.2652,54.8003,52.1032,53.7138,812500.0],["2024-12-10",53.8854,53.9712,52.1556,52.2557,491700.0],["2024-12-11",52.6369,54.3238,52.6083,54.1522,699400.0],["2024-12-12",53.9616,54.1522,51.9697,52.6464,714000.0],["2024-12-13",52.7798,52.9514,51.9221,52.3414,497700.0],["2024-12-16",52.0269,52.2938,50.6927,51.2836,552300.0],["2024-12-17",50.95,51.0929,49.8292,50.7594,694300.0],["2024-12-18",50.7403,51.3693,48.5388,48.7675,781300.0],["2024-12-19",49.8254,50.4544,48.2719,48.5864,825200.0],["2024-12-20",47.5285,49.0658,47.5285,48.1861,3533000.0],["2024-12-23",48.6055,49.0153,47.8049,48.3958,433800.0],["2024-12-24",48.4149,49.2536,47.9765,49.082,252000.0],["2024-12-26",48.7866,49.0582,48.2176,48.7961,380700.0],["2024-12-27",48.4625,49.0105,47.4523,47.8716,495700.0],["2024-12-30",48.0813,48.7199,47.7573,48.148,481700.0],["2024-12-31",48.5292,50.2828,48.0032,49.4537,1003900.0],["2025-01-02",50.1304,50.9119,49.1773,49.5681,744100.0],["2025-01-03",49.9016,49.9493,49.0534,49.5014,699000.0],["2025-01-06",49.9874,51.0072,49.5061,49.7492,611300.0],["2025-01-07",50.1304,50.4258,49.3679,50.0255,574700.0],["2025-01-08",49.4632,50.5021,49.4632,50.159,1936600.0],["2025-01-10",50.9119,51.4837,49.082,50.2543,1065400.0],["2025-01-13",50.5116,52.0365,50.3925,51.7124,927200.0],["2025-01-14",51.2931,52.1032,50.0446,51.3407,919000.0],["2025-01-15",51.9888,51.9888,50.9452,51.5599,615700.0],["2025-01-16",50.0922,51.7029,50.0922,51.436,511300.0],["2025-01-17",51.3884,51.7172,50.34,51.1025,777000.0],["2025-01-21",51.3312,51.9888,50.7956,51.8649,972900.0],["2025-01-22",51.9412,52.4749,51.436,51.7124,539800.0],["2025-01-23",51.7505,52.2843,50.6545,50.7594,800000.0],["2025-01-24",50.7499,50.7499,49.5776,50.0446,444000.0],["2025-01-27",49.387,50.4925,48.6436,48.6913,600200.0],["2025-01-28",48.6341,49.3965,47.8812,48.6913,413900.0],["2025-01-29",48.4149,49.083,48.3186,48.6055,434800.0],["2025-01-30",49.0915,49.1297,48.148,48.6245,337600.0],["2025-01-31",48.5483,48.6246,46.4993,46.89,797000.0],["2025-02-03",47.214,47.6238,46.1276,46.2515,510300.0],["2025-02-04",45.6415,46.9519,45.6224,46.2896,536700.0],["2025-02-05",46.4993,46.5278,45.4986,45.8988,654000.0],["2025-02-06",46.0894,46.0942,45.2603,45.6987,616000.0],["2025-02-07",45.9941,46.0227,44.6599,44.7361,560000.0],["2025-02-10",45.4414,46.3086,45.165,46.2896,797800.0],["2025-02-11",46.5088,46.8995,45.8893,45.9465,468400.0],["2025-02-12",45.4223,45.5367,43.621,43.6401,626100.0],["2025-02-13",43.7831,44.2119,43.1255,44.1166,642600.0],["2025-02-14",44.4216,46.1419,44.2929,45.9655,1013900.0],["2025-02-18",46.1657,46.2229,44.8886,45.9751,850800.0],["2025-02-19",45.9751,46.8138,45.8321,46.4039,672200.0],["2025-02-20",46.118,46.6708,45.8226,46.4897,508300.0],["2025-02-21",46.5946,46.5946,45.022,45.1269,725200.0],["2025-02-24",45.2222,45.4032,44.3358,44.3358,594600.0],["2025-02-25",44.3168,44.8219,43.0587,43.3828,718700.0],["2025-02-26",43.3828,43.5543,42.6108,43.0587,534400.0],["2025-02-27",43.0206,43.3161,42.4202,42.5822,693000.0],["2025-02-28",42.1819,42.5727,41.7626,42.525,719100.0],["2025-03-03",43.6878,43.6878,37.3309,37.8646,1624000.0],["2025-03-04",37.4739,37.7503,36.234,37.3309,1372200.0],["2025-03-05",36.3779,38.6938,36.3779,38.3793,1316400.0],["2025-03-06",37.9313,39.4848,37.655,39.0464,1103700.0],["2025-03-07",39.9041,40.375,39.0655,39.542,877800.0],["2025-03-10",39.5882,40.6176,39.4814,39.9537,980200.0],["2025-03-11",40.2712,41.7239,40.2712,41.2718,1253100.0],["2025-03-12",41.1755,42.2915,40.9928,41.0312,1125300.0],["2025-03-13",40.6753,41.9933,39.9922,40.454,817200.0],["2025-03-14",40.9831,42.0029,40.8388,41.9452,780400.0],["2025-03-17",41.6951,41.8875,41.0697,41.5315,1928100.0],["2025-03-18",41.849,42.2049,41.3295,41.8971,1151400.0],["2025-03-19",41.9644,43.5133,41.9644,43.1189,1035900.0],["2025-03-20",42.5801,43.5085,42.3685,42.7341,1013600.0],["2025-03-21",42.5224,42.8303,41.7239,42.0991,13118300.0],["2025-03-24",42.8495,42.888,41.9548,42.3685,810300.0],["2025-03-25",42.3011,42.8255,42.1472,42.3204,669200.0],["2025-03-26",42.7052,43.7875,42.5417,42.8206,576600.0],["2025-03-27",42.6379,42.8688,41.7961,42.5609,759900.0],["2025-03-28",42.3108,42.532,41.6662,42.1665,898600.0],["2025-03-31",42.0318,42.5753,41.493,42.3011,786400.0],["2025-04-01",42.1857,43.6576,41.849,43.5903,1024700.0],["2025-04-02",42.8495,43.9174,42.7437,43.8981,803600.0],["2025-04-03",40.7523,41.2044,38.7704,39.0398,619000.0],["2025-04-04",37.5005,37.5005,33.1232,33.508,1547500.0],["2025-04-07",31.584,34.5952,31.1029,32.9212,1313100.0],["2025-04-08",33.6908,33.8496,30.6123,31.1703,1268900.0],["2025-04-09",30.5449,35.7592,29.7945,35.0858,1352700.0],["2025-04-10",33.4792,33.8111,31.4926,32.2189,855500.0],["2025-04-11",32.4209,33.1665,31.2424,33.027,875800.0],["2025-04-14",34.0949,34.0949,32.4113,33.0847,679600.0],["2025-04-15",32.825,33.4215,32.7933,33.1136,727400.0],["2025-04-16",33.0655,34.0468,33.0655,33.3156,476500.0],["2025-04-17",33.7005,34.7106,33.7005,34.3258,528700.0],["2025-04-21",33.864,34.0468,32.5652,33.0174,739600.0],["2025-04-22",33.8063,34.1141,33.2387,33.662,735200.0],["2025-04-23",34.3162,34.8405,33.2483,33.5465,632200.0],["2025-04-24",33.7967,34.345,33.3137,34.0179,621000.0],["2025-04-25",33.508,34.5182,33.508,34.2681,884200.0],["2025-04-28",34.066,34.5711,33.9169,34.3835,648300.0],["2025-04-29",33.7967,34.2103,33.5273,33.8832,501300.0],["2025-04-30",33.2579,33.8159,32.7961,33.2002,852800.0],["2025-05-01",33.0174,34.345,33.0174,34.066,569400.0],["2025-05-02",34.5663,35.0858,33.7726,34.8453,587900.0],["2025-05-05",34.2296,34.4634,33.5417,33.6139,725500.0],["2025-05-06",33.8736,34.6529,33.7101,34.1622,650200.0],["2025-05-07",35.8747,37.1061,34.5663,37.0099,1941700.0],["2025-05-08",37.7988,39.5593,37.4813,39.1649,923800.0],["2025-05-09",39.7517,40.0307,38.655,39.0398,933000.0],["2025-05-12",41.5892,41.7913,40.0307,40.5598,1110600.0],["2025-05-13",40.6272,42.4358,40.5454,42.1376,1108900.0],["2025-05-14",41.7913,42.4262,41.6951,42.1184,807200.0],["2025-05-15",41.1178,41.5315,40.6176,41.5219,549300.0],["2025-05-16",41.5604,41.5604,40.7811,40.9831,508900.0],["2025-05-19",40.5983,41.6133,40.0644,41.5604,1168400.0],["2025-05-20",41.7143,42.2146,41.5219,41.7143,1377500.0],["2025-05-21",41.4353,41.7528,40.7619,40.8004,930300.0],["2025-05-22",40.3001,40.8677,39.8768,40.6464,628300.0],["2025-05-23",39.5689,40.656,39.5689,40.4925,441800.0],["2025-05-27",40.8292,41.2044,40.2857,41.0697,750000.0],["2025-05-28",41.3872,41.4449,40.7811,40.8966,582700.0],["2025-05-29",41.0312,41.2525,40.5983,41.0697,524700.0],["2025-05-30",41.7571,43.0872,41.5552,42.8833,1852300.0],["2025-06-02",44.2134,44.2134,43.1552,43.6794,1803100.0],["2025-06-03",43.3396,44.961,43.1551,44.3396,1384000.0],["2025-06-04",44.2522,44.7668,42.9416,42.9998,610600.0],["2025-06-05",43.2328,43.2328,42.4755,42.7086,763900.0],["2025-06-06",43.3299,43.8493,42.9707,43.3396,691100.0],["2025-06-09",43.9221,43.9221,43.0387,43.4561,654800.0],["2025-06-10",44.1454,44.7765,43.5988,44.0192,828700.0],["2025-06-11",44.3882,45.2716,44.0872,44.8639,766700.0],["2025-06-12",44.5338,44.9124,44.1746,44.9124,519000.0],["2025-06-13",46.1212,46.6503,44.8542,45.893,911600.0],["2025-06-16",45.427,45.8153,44.7134,45.728,598700.0],["2025-06-17",46.2328,46.527,45.3056,45.7182,803300.0],["2025-06-18",45.7862,46.1163,44.3687,44.7085,906300.0],["2025-06-20",44.9416,45.3299,44.2425,45.2522,2583700.0],["2025-06-23",46.5435,46.5464,44.6697,44.9901,1054800.0],["2025-06-24",44.1649,44.8784,43.7862,44.3979,678300.0],["2025-06-25",44.1551,44.3493,43.6115,43.7085,494300.0],["2025-06-26",43.8639,44.3784,43.5581,44.3493,454000.0],["2025-06-27",44.3493,44.5435,43.7377,44.3396,2097800.0],["2025-06-30",44.3299,44.6309,43.6988,44.3396,1093000.0],["2025-07-01",44.3493,45.6794,43.9755,44.7668,1687000.0],["2025-07-02",45.2716,45.5823,44.4707,45.4367,969000.0],["2025-07-03",45.359,46.0678,45.359,45.8153,453500.0],["2025-07-07",45.4561,46.0678,44.592,45.0775,489700.0],["2025-07-08",45.1454,46.4949,45.0338,46.0095,813900.0],["2025-07-09",45.7862,46.427,45.7425,46.3687,923200.0],["2025-07-10",46.0386,46.893,45.592,46.8348,697200.0],["2025-07-11",46.4755,46.7474,45.8998,46.4561,803600.0],["2025-07-14",46.6406,46.6406,45.9173,46.2134,467900.0],["2025-07-15",47.1843,47.1843,45.6406,45.6891,840900.0],["2025-07-16",45.7862,45.8008,44.8687,45.2522,597400.0],["2025-07-17",44.9027,46.7765,44.9027,46.6309,828300.0],["2025-07-18",47.2911,51.5629,46.4173,49.7668,2423800.0],["2025-07-21",49.7668,50.2619,46.9318,46.9513,1383900.0],["2025-07-22",46.825,48.0969,46.825,47.5532,952900.0],["2025-07-23",47.4949,48.1376,47.1357,47.9027,1126900.0],["2025-07-24",47.592,48.6357,47.2279,48.5435,898300.0],["2025-07-25",48.5823,48.7959,47.8736,47.9707,563400.0],["2025-07-28",48.7571,50.1842,48.7571,49.4464,1094500.0],["2025-07-29",49.6503,49.7376,48.2911,48.7571,861600.0],["2025-07-30",48.5046,48.5775,46.9804,47.3396,1085800.0],["2025-07-31",46.6114,47.4852,46.2619,46.7765,722300.0],["2025-08-01",46.1357,46.8833,44.7474,45.4561,778800.0],["2025-08-04",45.2716,46.0192,44.9221,45.8153,1061400.0],["2025-08-05",46.1454,46.6891,45.6746,46.4076,1031400.0],["2025-08-06",48.2522,50.3784,46.7765,47.3687,1508500.0],["2025-08-07",47.6891,48.4561,45.6309,45.7474,740400.0],["2025-08-08",46.2425,46.66,45.6309,46.1648,729800.0],["2025-08-11",46.5532,47.2328,45.6309,45.9415,877400.0],["2025-08-12",46.4755,47.6454,46.2668,47.0872,1110800.0],["2025-08-13",47.4076,47.6503,46.7571,47.2522,750700.0],["2025-08-14",46.9318,47.5823,46.6309,47.5629,669300.0],["2025-08-15",47.5241,47.8347,46.6114,46.825,705400.0],["2025-08-18",46.6017,46.9124,45.9998,46.8542,597900.0],["2025-08-19",46.592,47.1163,45.7862,45.9998,1060500.0],["2025-08-20",46.6212,46.7474,45.7862,46.3299,800200.0],["2025-08-21",46.2619,46.9852,45.6746,46.6891,646200.0],["2025-08-22",46.9027,48.5144,46.7959,48.4561,672700.0],["2025-08-25",48.2037,48.9707,48.1745,48.4464,583400.0],["2025-08-26",48.0192,48.5435,47.825,48.2134,963100.0],["2025-08-27",47.6537,48.9942,47.6537,48.7887,745100.0],["2025-08-28",48.7888,48.7888,47.8102,48.6126,691800.0],["2025-08-29",48.73,48.9796,48.4463,48.6126,565700.0],["2025-09-02",48.4267,49.2389,48.1038,48.9355,530000.0],["2025-09-03",49.1704,49.3856,48.0744,48.1429,1086300.0],["2025-09-04",48.0353,50.5011,47.957,50.4424,1483300.0],["2025-09-05",49.4541,49.9336,47.8641,47.9766,960000.0],["2025-09-08",48.4365,49.0529,47.7907,48.4561,1025200.0],["2025-09-09",49.1606,50.4327,49.141,49.9532,1161100.0],["2025-09-10",49.963,51.8319,49.7673,51.6852,1310000.0],["2025-09-11",51.1274,51.7732,50.736,51.2937,855100.0],["2025-09-12",50.9611,52.5952,50.9611,51.8711,969900.0],["2025-09-15",52.5756,56.4309,51.8613,55.1197,2667800.0],["2025-09-16",55.7705,56.4309,54.381,54.8653,1598000.0],["2025-09-17",54.4544,57.1551,54.4544,56.5777,1458500.0],["2025-09-18",56.7441,56.8272,55.8879,56.3429,1155400.0],["2025-09-19",56.2646,56.3135,53.7596,53.8183,2283800.0],["2025-09-22",54.4544,54.4544,53.1921,53.5639,1167800.0],["2025-09-23",54.0336,55.6579,53.7792,53.877,1258500.0],["2025-09-24",54.288,55.4035,54.2195,54.9143,955700.0],["2025-09-25",54.6305,55.335,54.4348,54.9045,890200.0],["2025-09-26",55.0219,55.9808,54.699,55.2274,719400.0],["2025-09-29",54.8262,55.1002,52.4288,52.7126,853200.0],["2025-09-30",52.0374,52.6147,51.4014,52.0374,920700.0],["2025-10-01",51.509,52.2429,51.1568,52.057,870800.0],["2025-10-02",52.0081,52.6343,50.7751,50.9415,665900.0],["2025-10-03",51.6167,52.5267,51.3916,51.7047,748600.0],["2025-10-06",52.1744,52.7224,51.0491,51.0491,1079200.0],["2025-10-07",50.6088,52.468,49.6048,52.4582,1454700.0],["2025-10-08",52.693,52.693,51.4601,52.2136,1127300.0],["2025-10-09",51.9787,52.5658,50.1293,50.8045,880500.0],["2025-10-10",50.2663,50.736,47.6635,47.7026,1446700.0],["2025-10-13",48.8377,49.0432,47.9277,48.7105,843400.0],["2025-10-14",47.6439,48.0059,47.0274,47.2036,916700.0],["2025-10-15",47.4775,47.8543,46.6067,46.91,602800.0],["2025-10-16",46.9491,47.4384,45.6184,45.9021,776400.0],["2025-10-17",45.9021,46.362,45.2074,46.2642,665000.0],["2025-10-20",46.1565,47.0274,45.9217,45.9804,920600.0],["2025-10-21",45.8532,46.4159,45.2857,45.5694,747000.0],["2025-10-22",46.1076,46.411,45.4716,45.9804,708200.0],["2025-10-23",47.4775,48.0549,47.2182,47.546,743800.0],["2025-10-24",47.6047,47.6047,46.4403,46.548,536200.0],["2025-10-27",46.91,47.2036,46.0293,46.3229,446900.0],["2025-10-28",45.8238,46.1957,45.3199,45.9119,853600.0],["2025-10-29",45.7945,46.6752,45.3542,45.863,769300.0],["2025-10-30",45.589,46.5528,45.2857,45.8728,732200.0],["2025-10-31",46.0978,46.548,45.5694,46.1565,657500.0],["2025-11-03",45.9315,46.4795,45.1389,46.1468,736200.0],["2025-11-04",45.2759,46.1908,44.6692,45.6477,871500.0],["2025-11-05",44.1408,48.1331,44.1408,45.2759,1922900.0],["2025-11-06",45.1682,45.8923,44.6692,45.1389,943900.0],["2025-11-07",45.3444,45.8483,44.7181,45.178,780200.0],["2025-11-10",45.2759,46.0978,44.6203,46.088,856600.0],["2025-11-11",46.0489,47.7124,46.0489,47.047,803400.0],["2025-11-12",46.4892,46.8562,46.2544,46.6849,1105900.0],["2025-11-13",47.047,48.4854,47.0372,47.8298,1400700.0],["2025-11-14",47.8102,47.9472,46.9296,47.7809,1230000.0],["2025-11-17",47.7515,47.7515,46.2055,46.7534,1061800.0],["2025-11-18",46.2055,47.3797,45.9511,46.9491,701800.0],["2025-11-19",45.8923,46.592,45.4031,46.5284,749000.0],["2025-11-20",46.6849,47.9766,45.0117,45.1291,1060300.0],["2025-11-21",45.0606,45.9315,44.542,45.2563,1223700.0],["2025-11-24",44.8062,45.8043,44.4148,45.6281,578600.0],["2025-11-25",45.0117,45.6379,44.6986,45.3639,690200.0],["2025-11-26",45.4716,46.6164,45.4716,45.8923,1212900.0],["2025-11-28",45.6966,46.8024,45.6869,46.7534,583500.0],["2025-12-01",46.7584,47.3604,46.6399,46.6893,847300.0],["2025-12-02",47.1038,47.311,45.9294,46.8077,652800.0],["2025-12-03",47.0643,47.4689,46.8176,47.1137,816500.0],["2025-12-04",46.9064,47.5301,46.7781,47.1137,596200.0],["2025-12-05",46.8965,48.0956,46.8965,47.015,682000.0],["2025-12-08",46.6301,47.5874,46.0774,46.6399,660400.0],["2025-12-09",46.3538,47.1729,46.3538,46.8373,576000.0],["2025-12-10",46.6696,47.2814,45.811,46.9557,991700.0],["2025-12-11",46.3439,46.5314,45.8652,46.5215,592200.0],["2025-12-12",47.2222,48.2683,46.6794,47.686,730900.0],["2025-12-15",47.5577,47.8933,45.5248,46.1761,1002800.0],["2025-12-16",45.8801,46.1761,44.0148,44.0543,882700.0],["2025-12-17",44.7254,45.0807,44.2122,44.8932,1045900.0],["2025-12-18",44.8537,45.2682,43.4523,43.551,1493400.0],["2025-12-19",43.4622,44.1925,43.028,43.028,3183700.0],["2025-12-22",43.5115,44.3208,42.875,42.9786,1204500.0],["2025-12-23",43.1957,43.5806,42.6776,43.403,830100.0],["2025-12-24",43.3142,43.7977,43.0773,43.4622,434500.0],["2025-12-26",43.2846,43.553,43.0576,43.4819,517200.0],["2025-12-29",43.7484,44.2221,43.4227,44.1234,638300.0],["2025-12-30",44.3603,44.6366,44.005,44.0938,678200.0],["2025-12-31",44.3899,44.3899,43.4227,44.1234,903800.0],["2026-01-02",43.9852,45.8603,43.7138,45.7814,654800.0],["2026-01-05",45.7814,46.6103,44.1333,44.9228,1041500.0],["2026-01-06",45.2386,46.5807,44.8981,45.7912,1027900.0],["2026-01-07",45.6037,45.8307,43.9162,44.1925,751500.0],["2026-01-08",44.5083,46.8472,43.8866,45.9689,955300.0],["2026-01-09",45.8011,46.0083,44.7945,44.9425,861900.0],["2026-01-12",44.7155,45.6087,44.4096,44.8142,649700.0],["2026-01-13",45.4952,46.5363,45.3965,45.4754,746400.0],["2026-01-14",46.0182,47.9032,45.4853,47.6762,1381200.0],["2026-01-15",46.9656,47.4196,45.7814,46.5906,658700.0],["2026-01-16",46.0873,48.0216,46.0083,47.311,1093300.0],["2026-01-20",47.2913,47.765,46.1662,46.7781,1249200.0],["2026-01-21",47.3702,48.8308,47.3702,48.3275,1659400.0],["2026-01-22",48.1301,49.0578,47.9673,48.8604,684700.0],["2026-01-23",49.7388,50.5085,48.1795,48.4361,709700.0],["2026-01-26",48.9394,49.1762,47.617,48.9789,699000.0],["2026-01-27",49.1269,50.2421,49.1269,50.0151,575800.0],["2026-01-28",50.2914,51.1105,50.0249,50.2125,1032700.0],["2026-01-29",51.8112,52.8277,50.7799,51.673,926800.0],["2026-01-30",51.15,52.877,50.8342,52.7981,1095200.0],["2026-02-02",51.2092,52.6698,50.696,52.1665,1505400.0],["2026-02-03",51.9987,53.6715,51.5151,53.5284,798100.0],["2026-02-04",53.9034,55.3245,53.8047,55.1765,985500.0],["2026-02-05",54.683,54.9199,52.2701,53.1731,694300.0],["2026-02-06",53.7257,54.9593,53.2323,54.6929,555900.0],["2026-02-09",54.387,55.3541,54.1994,55.0778,395700.0],["2026-02-10",54.9001,54.9001,53.5777,54.081,537800.0],["2026-02-11",55.0284,56.0893,54.6978,56.035,546100.0],["2026-02-12",55.8969,55.8969,53.4297,54.9791,727400.0],["2026-02-13",54.6337,56.2324,54.6238,56.1732,420500.0],["2026-02-17",56.5285,56.9825,54.6435,55.8771,536000.0],["2026-02-18",56.7061,57.39,56.5334,57.1798,645400.0],["2026-02-19",57.7818,59.0253,57.3871,58.6207,877300.0],["2026-02-20",58.374,59.2424,57.3575,58.443,740300.0],["2026-02-23",58.2259,59.0894,56.9874,57.3871,732100.0],["2026-02-24",57.9397,58.0285,56.7752,57.5154,646200.0],["2026-02-25",57.5746,57.846,55.7587,57.3575,444300.0],["2026-02-26",56.5285,57.3871,56.262,56.5778,682000.0],["2026-02-27",57.5252,58.4233,56.3459,58.068,804100.0],["2026-03-02",61.1866,61.6603,58.0039,60.703,1150000.0],["2026-03-03",61.4135,61.8675,57.5154,59.6766,1223400.0],["2026-03-04",58.7786,61.601,58.3295,61.2359,813800.0],["2026-03-05",61.7984,63.2689,61.3543,62.7162,1202300.0],["2026-03-06",63.1307,64.8183,63.0123,63.8906,1334600.0],["2026-03-09",64.1571,65.4795,62.6866,63.1998,1293000.0],["2026-03-10",62.5386,62.7656,60.5944,60.8313,1313300.0],["2026-03-11",60.6931,62.7458,60.6931,62.0057,875300.0],["2026-03-12",62.282,63.8906,61.1175,61.305,1932400.0],["2026-03-13",61.3199,61.9954,60.6841,61.0616,1190000.0],["2026-03-16",61.4391,62.9242,60.6047,62.5616,1625300.0],["2026-03-17",63.6344,64.29,62.9589,63.5251,1283200.0],["2026-03-18",64.0019,64.4092,63.246,63.7735,1824200.0],["2026-03-19",64.0417,64.6774,62.4424,62.492,1498800.0],["2026-03-20",63.6145,63.8927,62.353,63.1377,2679800.0],["2026-03-23",62.6609,64.2602,62.1841,63.4258,1341800.0],["2026-03-24",63.6145,66.1178,63.4159,64.896,1259000.0],["2026-03-25",63.9225,66.535,63.6245,66.5151,1133900.0],["2026-03-26",67.0515,68.184,67.0515,67.5085,917400.0],["2026-03-27",67.6178,68.8446,67.5979,68.4125,915500.0],["2026-03-30",69.4654,69.4654,67.8164,68.4323,1633300.0],["2026-03-31",68.78,71.5018,67.7171,68.7601,2061200.0],["2026-04-01",67.7568,68.5068,65.2635,65.5913,992100.0],["2026-04-02",66.8032,68.4522,65.8695,67.2701,685100.0],["2026-04-06",67.0218,67.7489,66.4754,67.2602,678500.0],["2026-04-07",67.5582,68.6509,67.3744,68.0946,768900.0],["2026-04-08",63.5152,66.0284,61.8563,65.9688,890300.0],["2026-04-09",66.1575,67.9406,65.2883,65.5615,1005000.0],["2026-04-10",65.184,66.237,64.9357,66.1079,708300.0],["2026-04-13",66.7635,66.8827,64.2652,64.9158,1027300.0],["2026-04-14",64.2105,64.3695,62.8993,63.2768,662700.0],["2026-04-15",62.8695,64.5483,62.343,64.4986,539400.0],["2026-04-16",64.6476,66.4853,64.4837,66.4257,707600.0],["2026-04-17",63.694,63.694,60.8629,62.3232,1215600.0],["2026-04-20",62.2139,62.5914,61.3994,61.7669,601000.0],["2026-04-21",62.3828,63.6145,61.8364,63.4953,695700.0],["2026-04-22",64.0119,64.5682,63.5549,64.2205,533000.0],["2026-04-23",64.6774,65.2834,63.5649,64.8264,659900.0],["2026-04-24",64.2801,65.0946,63.6741,64.3099,343200.0],["2026-04-27",65.0052,65.5615,64.5086,64.8662,428100.0],["2026-04-28",66.0582,66.2171,65.2089,66.1675,583700.0],["2026-04-29",66.9224,67.8462,66.2171,67.5582,592000.0],["2026-04-30",66.4158,68.035,66.1377,67.8065,654100.0],["2026-05-01",67.4787,68.035,66.3512,67.9158,644400.0],["2026-05-04",68.025,68.9191,66.6572,68.7104,811900.0],["2026-05-05",68.3826,69.972,68.2485,69.6641,822200.0],["2026-05-06",67.5582,68.4919,60.6643,61.0517,1915900.0],["2026-05-07",59.6113,61.2205,58.0617,60.7139,1402800.0],["2026-05-08",60.6841,61.1907,58.3795,58.5285,1371300.0],["2026-05-11",59.4623,59.9719,58.5385,59.2835,1856200.0],["2026-05-12",59.7901,59.8795,58.7372,59.2835,908000.0],["2026-05-13",59.204,59.2835,57.5998,58.9259,1061000.0],["2026-05-14",59.0054,59.9093,58.8663,59.4424,516300.0],["2026-05-15",58.9855,61.2652,58.9855,60.7338,691900.0],["2026-05-18",60.6146,62.3977,60.0981,62.0848,580800.0],["2026-05-19",62.7801,62.8099,60.9374,62.055,502800.0],["2026-05-20",62.2636,63.4755,60.9623,61.459,525100.0],["2026-05-21",62.9887,63.4258,61.156,61.8464,863000.0],["2026-05-22",61.3795,62.5119,61.2106,61.6278,592300.0],["2026-05-26",61.6179,62.3132,60.3961,60.8331,547600.0],["2026-05-27",59.5318,60.6593,59.0848,59.353,484900.0],["2026-05-28",60.4656,60.997,59.2934,60.555,792300.0],["2026-05-29",60.22,60.63,58.8,59.29,1288900.0],["2026-06-01",60.18,61.75,60.18,61.6,803600.0],["2026-06-02",61.31,61.79,60.535,61.71,583300.0],["2026-06-03",61.94,63.39,61.28,62.2,669200.0],["2026-06-04",61.68,62.1,60.81,61.0,768300.0],["2026-06-05",60.87,61.56,58.32,58.34,635100.0],["2026-06-08",59.13,60.39,59.13,60.0,531800.0],["2026-06-09",59.71,59.885,57.99,58.45,882400.0],["2026-06-10",59.33,60.305,58.83,58.87,584600.0],["2026-06-11",59.68,59.76,56.79,56.86,728100.0],["2026-06-12",56.26,58.97,55.81,58.61,481800.0],["2026-06-15",56.67,57.385,55.77,56.59,712400.0],["2026-06-16",55.42,56.78,55.19,56.25,667500.0],["2026-06-17",55.96,56.38,54.925,55.35,667400.0],["2026-06-18",54.31,55.35,53.8,55.3,1715600.0],["2026-06-22",55.25,55.84,54.19,54.81,1235200.0],["2026-06-23",52.99,54.31,52.77,52.9,788000.0],["2026-06-24",51.44,53.76,50.825,53.42,1366500.0],["2026-06-25",52.89,54.33,52.89,53.78,745100.0],["2026-06-26",53.5,54.04,52.925,53.71,1927400.0],["2026-06-29",53.54,53.93,52.48,52.6,793200.0],["2026-06-30",53.24,53.798,52.5,52.87,913700.0],["2026-07-01",51.78,52.655,51.14,51.75,999200.0],["2026-07-02",52.06,52.67,50.775,51.26,688000.0],["2026-07-06",51.06,51.27,50.1,50.32,571218.087482],["2026-07-07",50.87,51.52,50.29,51.07,769031.845545],["2026-07-08",51.95,52.62,51.5,52.62,736868.27918],["2026-07-09",52.18,52.92,51.49,52.63,796720.838776],["2026-07-10",52.88,53.04,51.68,52.47,543733.191405],["2026-07-13",53.45,54,53.03,53.34,731940.997529],["2026-07-14",53.78,53.98,51.545,52.32,773034.758414],["2026-07-15",52.26,52.83,50.91,52.27,712451.64881],["2026-07-16",52.28,52.79,51.86,52.09,699807.644064],["2026-07-17",52.81,53.7,51.93,52.83,645829.733793],["2026-07-20",52.55,53.17,52.19,52.25,582860.443152],["2026-07-21",52.56,53.39,52.52,53.31,622147.943371],["2026-07-22",53.94,54.49,53.13,53.84,547969.630667],["2026-07-23",54.8,55.73,53.99,54.25,1085845.697151],["2026-07-24",54.52,54.9,53.2,53.47,892272.506741],["2026-07-27",51.88,53.0199,50.72,50.83,1047133.050001],["2026-07-28",51.02,51.17,49.25,49.3,635133.463484],["2026-07-29",50.8,51.24,50.14,50.59,827775.435965],["2026-07-30",49.95,51.22,49.51,51.07,660274.361292],["2026-07-31",51.41,52.67,50.9809,52.62,679041.509183],["2026-08-03",51.25,52.5,51.02,52.14,511326.574128],["2026-08-04",51.41,52.63,50.81,52.48,700630.183826],["2026-08-05",52.77,53,50.865,51.35,789735.546304],["2026-08-06",52.29,52.92,51.87,52.58,935884.557726],["2026-08-07",52.21,52.63,51.71,52.08,1123267.677279],["2026-08-10",51.24,53.11,51.24,52.1975,646426.487291],["2026-08-11",53.84,55.17,53.84,54.13,950792.494927],["2026-08-12",53.8,54.57,53.28,53.47,628682.245284],["2026-08-13",52.65,53.35,52.27,52.75,549035.42413],["2026-08-14",53.02,54.06,53.02,53.31,585496.043215],["2026-08-17",53.39,53.62,52.5301,53.53,988530.035839],["2026-08-18",54.27,54.435,52.83,53.14,823159.682932],["2026-08-19",53.63,54.26,53.51,53.79,850369.690774],["2026-08-20",54.56,55.155,52.65,53.41,1049762.484665],["2026-08-21",53.66,54.18,53.22,53.24,1152701.706099],["2026-08-24",52.83,53.057,51.71,52.35,931653.505458],["2026-08-25",51.49,52.53,51.39,51.67,736228.391346],["2026-08-26",51.13,52.73,51.02,52.54,841687.316251],["2026-08-27",52.48,53.3999,51.77,52.94,463200.136534],["2026-08-28",53.02,53.395,52.07,52.23,409468.306778],["2026-08-31",53.16,53.56,52.2,53.03,553098.024966],["2026-09-01",53.79,53.93,53.145,53.88,712303.820605],["2026-09-02",53.36,54.21,53.36,53.57,641058.157393],["2026-09-03",53.51,53.93,53,53.42,860230.430185],["2026-09-04",53,54.52,52.18,54.22,1042617.802482],["2026-09-08",55.31,56.07,55.015,55.57,1166787.973528],["2026-09-09",56.3,57.28,55.455,56.7,902874.893401],["2026-09-10",57.55,57.56,55.65,56.25,1112301.855521],["2026-09-11",56.31,57.11,55.73,56.75,935559.42836],["2026-09-14",57.32,57.685,55.595,55.79,1031469.111239]]}