{"t":"EE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-04-13",27.4166,27.7082,25.8124,26.1041,11900700.0],["2022-04-14",26.6193,27.7082,26.143,27.2221,3106100.0],["2022-04-18",27.8541,28.2916,26.5941,26.6291,1497200.0],["2022-04-19",26.3082,26.9402,25.1707,25.5305,1521400.0],["2022-04-20",25.5207,26.2207,23.9944,24.9666,2870800.0],["2022-04-21",25.5013,25.7832,22.2249,23.061,1818200.0],["2022-04-22",22.7791,24.1596,22.0208,23.5277,988300.0],["2022-04-25",24.568,25.7249,23.868,24.3055,2085300.0],["2022-04-26",24.6944,25.827,24.3249,24.9374,1290600.0],["2022-04-27",25.4721,27.0374,25.1319,26.4152,1637000.0],["2022-04-28",27.0763,27.1959,24.811,26.493,1342100.0],["2022-04-29",26.2499,26.6194,25.7638,26.2596,647300.0],["2022-05-02",25.9485,26.0749,23.3624,24.4513,1088200.0],["2022-05-03",24.0819,25.4332,24.0819,24.8888,627000.0],["2022-05-04",25.2291,25.9582,24.7235,25.3944,837100.0],["2022-05-05",25.4916,25.8805,24.3249,25.443,848600.0],["2022-05-06",25.4332,26.6193,25.0832,26.1527,726100.0],["2022-05-09",25.8027,26.036,22.781,23.1388,1305900.0],["2022-05-10",23.936,24.8791,23.3021,23.9457,605700.0],["2022-05-11",24.4221,25.0832,23.1582,23.3916,684800.0],["2022-05-12",22.886,23.8971,22.3805,23.2458,430000.0],["2022-05-13",23.3916,24.1694,23.1582,23.3235,504400.0],["2022-05-16",23.7999,24.7916,23.7999,24.0332,468800.0],["2022-05-17",24.218,25.0152,23.7416,24.636,410100.0],["2022-05-18",24.743,25.0346,22.6138,23.8971,576900.0],["2022-05-19",23.5957,23.9409,23.2555,23.4985,208900.0],["2022-05-20",24.4999,24.8791,22.7713,23.1388,537400.0],["2022-05-23",23.2652,23.5277,22.7334,23.4499,373400.0],["2022-05-24",23.3333,24.0235,23.2263,23.5277,352600.0],["2022-05-25",23.868,26.2305,23.868,26.0457,905700.0],["2022-05-26",26.2888,27.0617,26.0652,26.2305,585700.0],["2022-05-27",26.2305,27.4457,25.0346,25.7055,633400.0],["2022-05-31",25.618,26.6291,24.5582,25.9096,273000.0],["2022-06-01",26.1235,28.418,26.1041,27.9999,1367000.0],["2022-06-02",27.9513,28.5541,26.8916,28.5541,1128800.0],["2022-06-03",28.5346,29.8841,27.5818,29.0499,1647700.0],["2022-06-06",29.6235,29.9638,26.7652,27.3388,1128100.0],["2022-06-07",27.086,28.7582,26.9791,28.7582,929800.0],["2022-06-08",28.4957,28.9235,26.9791,27.3971,601300.0],["2022-06-09",27.0568,27.3884,25.6569,26.0166,896300.0],["2022-06-10",25.618,27.015,25.4235,26.4735,734700.0],["2022-06-13",25.5596,25.686,24.3852,24.5291,707500.0],["2022-06-14",24.5291,26.6291,24.5194,26.2596,805800.0],["2022-06-15",26.2499,26.5902,23.5958,24.4707,1013000.0],["2022-06-16",23.8777,24.2277,22.4194,22.8277,927400.0],["2022-06-17",23.0124,24.0819,22.6138,23.8096,2034200.0],["2022-06-21",24.0819,25.1319,23.8291,23.9555,601900.0],["2022-06-22",23.2457,23.4305,22.0402,22.0694,592900.0],["2022-06-23",22.2346,22.4583,20.0676,20.4749,983900.0],["2022-06-24",20.4166,21.2333,20.1833,20.2513,2972400.0],["2022-06-27",20.5235,22.7159,20.4263,22.5749,804600.0],["2022-06-28",22.8374,23.0805,21.2624,21.5638,724300.0],["2022-06-29",21.6416,21.7777,19.2013,19.7944,1164300.0],["2022-06-30",19.3083,19.6485,18.4819,19.3666,855700.0],["2022-07-01",19.4347,19.4347,17.8888,18.6277,590500.0],["2022-07-05",18.9583,20.2221,18.1222,19.9499,987600.0],["2022-07-06",20.5624,21.1263,18.2874,19.0749,1372300.0],["2022-07-07",19.4444,21.136,19.4444,20.4847,885000.0],["2022-07-08",20.4944,20.9124,19.6874,20.5721,422800.0],["2022-07-11",20.5041,20.5041,19.5999,19.8333,363000.0],["2022-07-12",19.5416,19.9596,19.0652,19.5416,438600.0],["2022-07-13",19.211,19.9208,19.2013,19.3083,307000.0],["2022-07-14",18.5402,18.968,17.8013,18.6763,796700.0],["2022-07-15",18.9972,19.7749,18.9291,19.736,350600.0],["2022-07-18",19.9985,20.6985,19.9499,20.0666,238500.0],["2022-07-19",20.2999,21.1458,20.0374,20.6013,392700.0],["2022-07-20",20.4944,21.1749,20.194,21.0485,369700.0],["2022-07-21",20.3777,20.5965,19.493,20.4652,347200.0],["2022-07-22",20.4166,20.6985,19.8333,19.9597,193100.0],["2022-07-25",20.1152,21.0388,19.736,20.893,270200.0],["2022-07-26",21.2333,21.8555,20.9999,21.2138,402200.0],["2022-07-27",21.2721,21.8458,20.6694,21.768,361500.0],["2022-07-28",21.943,22.1666,21.2624,21.4763,221500.0],["2022-07-29",21.768,21.9916,21.1846,21.5249,345400.0],["2022-08-01",21.2624,21.7631,20.7083,21.5541,260700.0],["2022-08-02",21.6902,23.0513,21.4666,22.9735,581500.0],["2022-08-03",23.061,23.4451,22.6819,22.9541,401100.0],["2022-08-04",22.8374,22.8374,21.909,21.9819,434600.0],["2022-08-05",21.7777,22.2346,21.2721,21.6902,516900.0],["2022-08-08",21.8749,22.1666,21.5201,21.6319,362100.0],["2022-08-09",21.8749,22.6333,21.8166,22.6138,334000.0],["2022-08-10",22.8374,22.8471,22.0888,22.3124,281200.0],["2022-08-11",23.2069,24.2763,22.7596,23.343,544300.0],["2022-08-12",23.5083,24.811,22.8228,24.5388,706100.0],["2022-08-15",24.043,24.7138,23.5763,24.6166,315200.0],["2022-08-16",24.6166,25.3944,24.3871,24.9374,533400.0],["2022-08-17",24.9277,25.0444,24.218,24.5971,231200.0],["2022-08-18",24.8453,25.546,24.8161,25.2346,334500.0],["2022-08-19",25.147,25.2054,24.349,24.7382,284600.0],["2022-08-22",24.6117,26.2564,24.2809,25.0983,557500.0],["2022-08-23",25.3027,25.945,24.8258,25.3319,509700.0],["2022-08-24",25.4389,26.4316,25.3513,26.2953,480500.0],["2022-08-25",26.6651,26.7625,25.8963,26.2953,385700.0],["2022-08-26",26.5094,26.6165,25.8574,25.8963,414700.0],["2022-08-29",25.6725,27.687,25.3222,26.9571,972400.0],["2022-08-30",26.7527,26.8403,24.5825,24.8064,630600.0],["2022-08-31",24.5631,25.147,23.8624,24.9913,401600.0],["2022-09-01",25.3027,25.5207,23.6775,24.602,635500.0],["2022-09-02",25.1859,26.7527,24.7285,26.5678,592200.0],["2022-09-06",27.4048,27.4242,25.8087,26.1591,525800.0],["2022-09-07",25.8477,25.9304,24.855,25.7504,423700.0],["2022-09-08",25.6628,26.5776,25.6238,26.49,342800.0],["2022-09-09",26.9571,27.2393,25.8671,26.0228,464400.0],["2022-09-12",26.3537,26.6359,25.8963,26.3245,244600.0],["2022-09-13",25.7698,26.3245,25.3319,25.5265,369700.0],["2022-09-14",25.546,28.0081,25.546,27.4729,1036500.0],["2022-09-15",27.4437,27.4729,25.1178,25.546,645800.0],["2022-09-16",25.1178,25.1178,23.6775,23.8332,650400.0],["2022-09-19",23.2103,24.5533,22.9768,24.349,488600.0],["2022-09-20",24.3198,24.456,23.3807,24.0376,361600.0],["2022-09-21",24.4463,26.052,24.4463,24.8161,749300.0],["2022-09-22",25.0107,25.2832,23.4439,23.5996,450900.0],["2022-09-23",22.6848,22.8775,21.1054,21.916,753900.0],["2022-09-26",21.6533,22.169,20.8066,21.118,448400.0],["2022-09-27",21.6922,22.4123,21.2932,21.9063,360400.0],["2022-09-28",22.3442,24.2711,22.2274,24.0181,502900.0],["2022-09-29",23.6288,23.7359,22.6118,22.8795,362100.0],["2022-09-30",22.8016,23.1812,22.2703,22.7724,293100.0],["2022-10-03",23.658,24.2857,23.5218,24.0181,300600.0],["2022-10-04",24.5241,25.0594,24.0667,24.748,294900.0],["2022-10-05",24.6993,24.7645,23.5334,23.8818,448500.0],["2022-10-06",23.6483,24.6409,23.5023,23.6094,472200.0],["2022-10-07",23.2882,24.2614,22.9427,23.5412,457300.0],["2022-10-10",23.658,24.6312,22.4026,22.5972,388800.0],["2022-10-11",22.2664,22.8211,21.2835,22.8016,407600.0],["2022-10-12",22.8211,22.9963,22.0815,22.3832,281300.0],["2022-10-13",22.0815,23.3661,21.6825,22.9671,353200.0],["2022-10-14",23.0352,23.1812,21.9053,22.2372,273300.0],["2022-10-17",22.6167,23.7261,22.6167,23.0838,613800.0],["2022-10-18",23.551,23.8624,23.0936,23.3077,198500.0],["2022-10-19",23.3077,24.0376,23.0936,24.0181,184400.0],["2022-10-20",24.1835,24.7285,23.804,24.0862,179800.0],["2022-10-21",23.9792,24.8842,23.7456,24.8453,223700.0],["2022-10-24",25.0594,25.7114,24.6604,24.8161,321600.0],["2022-10-25",24.7188,26.018,24.7188,25.4097,620600.0],["2022-10-26",25.7017,26.743,25.4779,25.799,603600.0],["2022-10-27",26.1007,26.4316,25.653,25.7504,461800.0],["2022-10-28",26.5678,26.9075,25.7114,25.9839,417900.0],["2022-10-31",25.9839,27.2491,25.9839,26.8792,1147800.0],["2022-11-01",27.5215,27.6286,26.0812,26.1007,518000.0],["2022-11-02",25.799,26.3615,25.1275,25.1859,327200.0],["2022-11-03",24.9523,25.7698,24.9329,25.1665,378400.0],["2022-11-04",25.5363,26.6262,25.2346,25.9061,319400.0],["2022-11-07",26.1591,26.6651,25.9187,26.3148,403100.0],["2022-11-08",26.4316,26.4413,25.5752,25.6725,441600.0],["2022-11-09",25.0886,25.3329,24.0132,24.4755,689100.0],["2022-11-10",25.7893,26.4608,24.8356,25.9742,823400.0],["2022-11-11",26.2661,26.2661,25.1762,25.4,600100.0],["2022-11-14",25.3124,25.7406,24.4171,25.2638,512500.0],["2022-11-15",25.3513,25.9061,24.8453,25.6628,387500.0],["2022-11-16",25.4681,26.2953,25.1081,26.1396,365900.0],["2022-11-17",25.8379,26.3245,25.1567,25.7406,260900.0],["2022-11-18",25.799,26.9766,25.2248,26.4413,393000.0],["2022-11-21",26.5338,26.9722,25.5208,26.6605,336400.0],["2022-11-22",27.1865,29.3294,26.9917,29.2223,845800.0],["2022-11-23",29.3294,30.323,28.3554,28.3846,612000.0],["2022-11-25",28.3943,29.2807,28.3602,28.969,133400.0],["2022-11-28",28.1021,28.7742,27.2449,27.5956,338300.0],["2022-11-29",27.6053,28.258,27.6053,28.0729,362900.0],["2022-11-30",28.4723,28.7547,27.1865,27.6248,781000.0],["2022-12-01",27.5859,28.3261,27.3131,27.8586,311100.0],["2022-12-02",27.469,29.2213,27.469,28.8814,891500.0],["2022-12-05",29.3197,29.6899,26.4754,27.0404,785000.0],["2022-12-06",26.8358,27.0404,25.7254,26.417,546800.0],["2022-12-07",26.2806,26.8144,26.1442,26.6313,364200.0],["2022-12-08",27.0598,27.3131,26.5338,26.865,327700.0],["2022-12-09",26.8066,27.2644,26.2708,26.3488,272200.0],["2022-12-12",26.5338,26.8261,26.2416,26.602,226900.0],["2022-12-13",27.1378,27.7222,26.8553,27.2547,371400.0],["2022-12-14",27.0501,27.5664,25.6474,26.1637,291400.0],["2022-12-15",25.2773,26.1822,24.9948,25.891,299300.0],["2022-12-16",25.326,25.4818,24.6247,25.102,364600.0],["2022-12-19",25.2773,25.2773,24.3617,24.5272,241700.0],["2022-12-20",24.3909,24.9851,24.3909,24.6734,166200.0],["2022-12-21",25.1409,26.0078,24.9656,25.6961,210500.0],["2022-12-22",25.7741,25.7789,24.3909,25.0825,236700.0],["2022-12-23",25.1117,25.7741,24.9169,25.7741,98500.0],["2022-12-27",25.8325,26.2416,25.6182,25.6767,146900.0],["2022-12-28",25.6669,25.6669,24.7221,25.1312,215600.0],["2022-12-29",25.1117,25.74,25.102,25.1701,188500.0],["2022-12-30",25.024,25.1156,24.0792,24.4006,313900.0],["2023-01-03",24.4396,24.7903,23.5921,24.0305,409200.0],["2023-01-04",23.524,24.1571,23.2999,23.5727,400100.0],["2023-01-05",23.5629,23.6019,22.4622,22.7934,607100.0],["2023-01-06",22.9298,23.5045,22.4914,22.5986,538500.0],["2023-01-09",22.9298,23.5921,22.8226,23.0272,238900.0],["2023-01-10",22.8031,23.6798,22.7252,23.1051,353500.0],["2023-01-11",23.4558,23.8551,23.3291,23.4655,211600.0],["2023-01-12",23.6895,24.6149,23.6408,24.5662,240300.0],["2023-01-13",24.5662,24.8584,24.3909,24.4298,188800.0],["2023-01-17",24.576,24.6831,23.5045,23.748,361500.0],["2023-01-18",24.0012,24.1571,23.6895,23.8454,300200.0],["2023-01-19",23.709,24.2506,23.3973,23.8649,253500.0],["2023-01-20",24.011,24.1912,23.3681,23.3681,193200.0],["2023-01-23",23.2512,23.787,23.0613,23.3486,233400.0],["2023-01-24",23.4753,23.4753,22.7057,22.7934,223400.0],["2023-01-25",22.6473,22.8616,22.0141,22.8129,317600.0],["2023-01-26",22.9298,23.1733,22.3745,23.1343,329000.0],["2023-01-27",23.2512,23.2512,22.3463,22.7739,201700.0],["2023-01-30",22.5694,23.1635,22.1554,22.2577,289600.0],["2023-01-31",22.2382,22.7398,22.0141,22.696,299600.0],["2023-02-01",22.6375,23.524,22.4817,23.3194,330100.0],["2023-02-02",23.3681,23.524,22.2284,22.8421,474900.0],["2023-02-03",22.7837,23.261,22.17,22.3648,199800.0],["2023-02-06",22.1408,22.5694,21.6732,22.2382,231200.0],["2023-02-07",22.2577,22.4135,21.5855,22.0726,196100.0],["2023-02-08",22.0141,22.1115,21.4833,21.7804,176500.0],["2023-02-09",21.7804,22.0141,21.1375,21.2738,217400.0],["2023-02-10",21.3907,22.1797,21.2836,22.1602,204800.0],["2023-02-13",22.2869,22.2869,21.7804,22.1505,178900.0],["2023-02-14",21.9654,22.4476,21.7726,21.9849,134400.0],["2023-02-15",21.7122,22.1992,21.4297,22.1213,141300.0],["2023-02-16",21.9362,22.0823,21.5661,21.5855,180600.0],["2023-02-17",21.5661,21.5661,20.8452,20.9329,173500.0],["2023-02-21",20.6602,20.7868,20.0368,20.3972,315700.0],["2023-02-22",20.3582,20.6504,19.9296,20.2803,193600.0],["2023-02-23",20.7673,21.0985,20.4313,20.7186,160600.0],["2023-02-24",20.4946,20.7284,20.1731,20.6212,133100.0],["2023-02-27",20.8745,20.8939,20.4166,20.592,181200.0],["2023-02-28",20.9816,21.2349,20.5725,21.0498,436800.0],["2023-03-01",20.9329,21.0303,20.7284,20.9329,187600.0],["2023-03-02",20.7868,21.2738,20.5287,21.0595,142100.0],["2023-03-03",21.0401,21.8875,20.9378,21.7901,178100.0],["2023-03-06",21.7414,21.8583,21.4492,21.7901,167600.0],["2023-03-07",21.7317,21.7901,20.8452,20.855,191000.0],["2023-03-08",20.8939,21.4492,20.7693,21.2836,237900.0],["2023-03-09",21.342,21.5466,20.8452,20.8452,163600.0],["2023-03-10",20.7186,20.743,19.8663,19.9783,271400.0],["2023-03-13",19.5108,20.066,18.938,19.7835,239000.0],["2023-03-14",20.1244,20.4556,19.6569,19.8419,220100.0],["2023-03-15",19.4815,19.8517,18.9945,19.6569,320000.0],["2023-03-16",19.6666,19.8127,19.1601,19.6374,242700.0],["2023-03-17",19.5205,19.6763,18.5464,18.6341,435800.0],["2023-03-20",18.7899,19.3257,18.5756,19.1406,318200.0],["2023-03-21",19.4328,20.0952,19.4328,19.7543,224100.0],["2023-03-22",19.7835,20.2413,19.5108,19.8614,236100.0],["2023-03-23",19.9686,20.0855,18.6341,18.6828,285300.0],["2023-03-24",18.6536,18.6536,18.0009,18.5172,263800.0],["2023-03-27",18.751,19.3208,18.751,19.199,216100.0],["2023-03-28",19.6082,21.2836,19.238,20.7186,432300.0],["2023-03-29",21.0303,21.0303,20.2267,20.8647,308600.0],["2023-03-30",20.9914,21.4102,20.9037,21.0595,207500.0],["2023-03-31",21.0985,21.5855,21.0401,21.5661,260400.0],["2023-04-03",21.9167,21.9167,20.9037,21.0888,222900.0],["2023-04-04",20.9426,21.6635,20.7771,21.1764,252300.0],["2023-04-05",21.0693,21.644,21.0693,21.644,160100.0],["2023-04-06",21.8291,22.5012,21.6635,22.2771,187600.0],["2023-04-10",22.394,23.1343,22.3356,22.5888,273900.0],["2023-04-11",22.7985,23.4031,22.6327,22.9058,320300.0],["2023-04-12",23.0033,23.013,22.1549,22.4572,248600.0],["2023-04-13",22.5645,23.1661,22.5645,23.0715,167400.0],["2023-04-14",23.0715,23.3153,22.6327,22.7985,146300.0],["2023-04-17",23.0228,23.1495,22.4669,22.6035,152300.0],["2023-04-18",22.5645,22.5645,21.7551,21.8916,160900.0],["2023-04-19",21.5016,21.8331,21.3748,21.5698,137100.0],["2023-04-20",21.4041,21.5016,20.7605,20.7605,159000.0],["2023-04-21",20.7605,20.7605,20.2339,20.6045,190000.0],["2023-04-24",20.585,21.1993,20.4874,21.0043,138100.0],["2023-04-25",20.7215,20.7712,19.7853,20.0291,137700.0],["2023-04-26",19.9804,20.1364,19.6947,19.8146,112300.0],["2023-04-27",19.8926,20.3022,19.4343,20.2339,252000.0],["2023-04-28",20.2046,21.2383,20.2046,20.9653,183100.0],["2023-05-01",20.8677,21.1603,20.7117,20.9653,146000.0],["2023-05-02",20.9653,21.1505,20.1364,20.3704,238400.0],["2023-05-03",20.3217,20.6142,19.9901,20.0194,139900.0],["2023-05-04",19.9804,20.1169,19.3368,19.5123,294900.0],["2023-05-05",19.9024,20.7117,19.8634,20.5167,183200.0],["2023-05-08",20.6044,21.209,20.2827,21.1408,262700.0],["2023-05-09",21.0725,21.4821,20.7897,21.4236,200700.0],["2023-05-10",21.7941,21.8234,21.0286,21.5308,192400.0],["2023-05-11",19.8243,21.0238,19.3563,20.6825,294500.0],["2023-05-12",20.5654,21.1018,20.5069,20.9848,158900.0],["2023-05-15",21.2773,21.2773,20.7897,20.8482,143600.0],["2023-05-16",20.7215,20.741,20.4582,20.6045,121000.0],["2023-05-17",20.7897,20.9262,20.4289,20.4484,135300.0],["2023-05-18",20.3022,20.3022,19.6391,19.6683,170900.0],["2023-05-19",19.8536,19.9482,19.5513,19.7561,250200.0],["2023-05-22",19.8146,19.8634,19.5269,19.5708,155400.0],["2023-05-23",19.5269,20.0053,19.4097,19.4195,162400.0],["2023-05-24",19.4195,19.7417,19.0485,19.7124,167600.0],["2023-05-25",19.4683,19.6148,18.8825,18.9606,169600.0],["2023-05-26",19.0387,19.5366,18.7946,19.4683,197300.0],["2023-05-30",19.4195,19.4585,18.0135,18.1991,392100.0],["2023-05-31",18.0233,18.5212,17.8349,18.1209,322200.0],["2023-06-01",18.0917,19.3218,17.9159,18.902,247200.0],["2023-06-02",19.3316,19.7807,19.068,19.7612,149500.0],["2023-06-05",19.8686,19.893,18.9899,19.1363,133900.0],["2023-06-06",19.0289,19.7807,18.9801,19.7807,200500.0],["2023-06-07",19.9272,20.3763,19.605,20.308,218900.0],["2023-06-08",20.308,20.308,19.7319,19.9662,178200.0],["2023-06-09",19.9858,20.0121,19.6148,19.7514,110400.0],["2023-06-12",19.5366,19.7612,19.2633,19.4488,164000.0],["2023-06-13",19.5855,19.8686,19.3121,19.3414,132700.0],["2023-06-14",19.4292,19.6538,19.0485,19.273,106900.0],["2023-06-15",19.1656,19.976,19.1656,19.8491,184400.0],["2023-06-16",20.0248,20.0639,19.5074,19.5757,151600.0],["2023-06-20",19.605,19.6343,18.9801,19.3316,101200.0],["2023-06-21",19.2437,20.3177,19.2437,19.9369,184900.0],["2023-06-22",19.7417,19.8735,19.1403,19.6929,162800.0],["2023-06-23",19.4781,19.9467,19.3121,19.5366,690800.0],["2023-06-26",19.5562,19.8491,19.4097,19.4195,127400.0],["2023-06-27",19.4195,19.5757,18.9606,19.3707,272000.0],["2023-06-28",19.3707,19.5952,19.193,19.439,125700.0],["2023-06-29",19.5659,20.2396,19.5659,19.9662,148000.0],["2023-06-30",20.1713,20.1713,19.4585,19.8491,116000.0],["2023-07-03",19.8393,20.2006,19.7661,20.1322,58700.0],["2023-07-05",20.142,20.142,19.7319,19.8198,114500.0],["2023-07-06",19.5952,19.7417,19.4,19.6733,132400.0],["2023-07-07",19.6538,20.5032,19.6538,20.3275,172100.0],["2023-07-10",20.3568,20.6106,19.9662,20.1127,112400.0],["2023-07-11",20.1615,20.5569,20.142,20.4154,89200.0],["2023-07-12",20.7473,21.0646,20.4944,21.0109,123500.0],["2023-07-13",21.0988,21.4308,20.5813,20.6399,134100.0],["2023-07-14",20.5228,20.5394,19.1949,19.2633,289500.0],["2023-07-17",19.3511,20.0834,19.3511,19.9174,157700.0],["2023-07-18",19.8198,20.1615,19.7954,19.9272,135400.0],["2023-07-19",19.9272,20.2054,19.7319,19.8881,123200.0],["2023-07-20",20.0541,20.1957,19.6929,20.0736,85400.0],["2023-07-21",20.142,20.2982,19.8979,20.1908,106600.0],["2023-07-24",20.181,20.5081,20.181,20.2689,128100.0],["2023-07-25",20.347,20.5774,20.2591,20.5228,179500.0],["2023-07-26",20.4642,20.6594,20.181,20.2689,117900.0],["2023-07-27",20.308,20.512,19.9174,20.0541,103100.0],["2023-07-28",20.2884,20.4935,20.1127,20.4837,109400.0],["2023-07-31",20.5813,20.9035,20.552,20.718,136100.0],["2023-08-01",20.5813,20.5813,20.2396,20.5228,134700.0],["2023-08-02",20.3177,20.4935,20.0248,20.2006,81100.0],["2023-08-03",20.1713,20.9035,20.0834,20.7375,125700.0],["2023-08-04",20.7668,21.1671,20.5618,20.6887,103700.0],["2023-08-07",20.6985,20.9035,20.4154,20.6301,134300.0],["2023-08-08",20.308,21.0012,20.0346,20.9914,162600.0],["2023-08-09",21.3526,21.8896,21.1769,21.4796,221600.0],["2023-08-10",19.5464,20.7375,19.2242,20.0248,245300.0],["2023-08-11",19.9174,20.2884,19.8393,20.2006,100800.0],["2023-08-14",20.0346,20.0346,18.902,18.9704,217100.0],["2023-08-15",18.8044,19.068,18.4529,19.0387,128300.0],["2023-08-16",18.902,19.0875,18.697,18.7653,110800.0],["2023-08-17",18.8337,19.0338,18.7458,18.9411,114600.0],["2023-08-18",18.736,19.3121,18.736,19.2633,137000.0],["2023-08-21",19.2633,19.2633,18.6579,18.6872,128900.0],["2023-08-22",18.7019,18.8876,18.6628,18.6823,83700.0],["2023-08-23",18.5455,18.8779,18.2913,18.6921,159300.0],["2023-08-24",18.6726,18.7459,18.0909,18.1153,170900.0],["2023-08-25",18.1349,18.174,17.7731,18.0958,155500.0],["2023-08-28",18.2131,18.3499,17.7438,17.7536,140600.0],["2023-08-29",17.8025,18.5455,17.607,18.5259,159800.0],["2023-08-30",18.5357,18.8974,18.3812,18.5259,127700.0],["2023-08-31",18.6237,18.6237,18.1838,18.1838,176100.0],["2023-09-01",18.4282,18.7996,18.4282,18.7019,121900.0],["2023-09-05",18.7117,19.1516,18.4673,18.7312,108600.0],["2023-09-06",18.8192,18.9316,17.998,18.1349,105300.0],["2023-09-07",18.086,18.1446,17.4603,17.4896,190700.0],["2023-09-08",17.5581,17.6363,17.3088,17.4408,87000.0],["2023-09-11",17.4505,17.8905,17.4505,17.8709,137100.0],["2023-09-12",17.9882,18.3891,17.9178,18.3793,145600.0],["2023-09-13",18.4086,18.4086,17.5678,17.5678,131900.0],["2023-09-14",17.7536,18.1446,17.6363,17.9491,126800.0],["2023-09-15",17.9589,18.0009,17.4261,17.6461,219700.0],["2023-09-18",17.734,17.734,17.343,17.5776,89000.0],["2023-09-19",17.7243,17.7829,17.2746,17.4896,92300.0],["2023-09-20",17.4994,17.6949,17.2061,17.4701,187600.0],["2023-09-21",17.431,17.5141,17.1377,17.167,79000.0],["2023-09-22",17.2159,17.431,16.9617,17.1866,189800.0],["2023-09-25",17.0106,17.607,16.9519,17.4994,93400.0],["2023-09-26",17.2843,17.3821,16.8327,17.0693,134300.0],["2023-09-27",17.1768,17.5678,17.0008,17.1181,99900.0],["2023-09-28",17.0693,17.1572,16.8249,16.8933,82300.0],["2023-09-29",16.7662,17.1181,16.5218,16.6587,358800.0],["2023-10-02",16.6587,16.7564,16.0428,16.1699,138900.0],["2023-10-03",15.945,16.0525,15.4757,15.5735,241200.0],["2023-10-04",15.5246,15.6126,15.1922,15.2998,215900.0],["2023-10-05",15.1629,15.3878,14.8598,15.29,212200.0],["2023-10-06",15.29,15.5735,14.9967,15.2607,113300.0],["2023-10-09",15.3878,15.5784,15.2802,15.3193,104700.0],["2023-10-10",15.3584,15.4464,15.114,15.3584,201500.0],["2023-10-11",15.3584,15.3975,14.9478,15.0358,192800.0],["2023-10-12",14.8794,15.0211,14.5421,14.635,238700.0],["2023-10-13",14.7914,15.0945,14.7034,14.8696,157200.0],["2023-10-16",14.9772,15.7886,14.8989,15.769,296100.0],["2023-10-17",15.7495,16.336,15.6957,16.0525,239800.0],["2023-10-18",15.9548,16.0721,15.3486,15.4073,164600.0],["2023-10-19",15.378,15.378,14.8794,15.0847,204900.0],["2023-10-20",15.1238,15.1238,14.6448,15.0651,195200.0],["2023-10-23",14.8794,15.2998,14.7083,15.0554,152500.0],["2023-10-24",15.0554,15.2509,14.9283,15.0945,111000.0],["2023-10-25",15.0358,15.0554,14.6936,14.7327,99600.0],["2023-10-26",14.723,14.811,14.4883,14.6154,124800.0],["2023-10-27",14.5666,14.7425,14.2048,14.723,173200.0],["2023-10-30",14.7425,14.7748,14.2146,14.5079,135100.0],["2023-10-31",14.4199,14.4199,13.8236,13.9018,203200.0],["2023-11-01",13.7747,14.1071,13.3934,14.0875,224700.0],["2023-11-02",14.2244,14.9674,14.2244,14.9576,194600.0],["2023-11-03",15.2313,15.378,14.8207,15.026,136700.0],["2023-11-06",15.114,15.114,14.6545,14.8305,205600.0],["2023-11-07",14.6741,14.7816,14.4101,14.6448,131800.0],["2023-11-08",14.9576,14.9576,14.3906,14.547,186000.0],["2023-11-09",15.8472,16.8835,15.5197,15.6908,532900.0],["2023-11-10",16.0721,17.1964,15.8863,16.7858,321700.0],["2023-11-13",16.6587,17.4603,16.6293,17.3723,241700.0],["2023-11-14",17.607,17.8318,17.2159,17.8123,255500.0],["2023-11-15",17.7438,18.0322,17.6275,17.8514,163900.0],["2023-11-16",17.8318,17.8318,17.255,17.3039,207900.0],["2023-11-17",17.4994,17.5239,17.257,17.431,166400.0],["2023-11-20",17.4505,17.8709,17.3821,17.822,169700.0],["2023-11-21",17.6265,17.6558,17.2746,17.2941,248300.0],["2023-11-22",17.1181,17.2452,16.7466,16.8249,191100.0],["2023-11-24",16.6978,17.1719,16.6381,17.0106,89400.0],["2023-11-27",16.8784,16.8882,16.526,16.6435,138400.0],["2023-11-28",16.4575,16.8589,16.3987,16.5749,168700.0],["2023-11-29",16.6631,16.7414,16.3987,16.4281,192400.0],["2023-11-30",16.4477,16.526,16.2519,16.3693,193400.0],["2023-12-01",16.2812,17.2015,16.1079,17.1819,178900.0],["2023-12-04",17.1428,17.1721,16.4085,16.4966,213800.0],["2023-12-05",16.4966,16.6141,15.7917,15.8798,281800.0],["2023-12-06",15.9777,16.2812,15.3218,15.3805,234600.0],["2023-12-07",15.5274,15.8113,15.4588,15.547,132100.0],["2023-12-08",15.6253,16.0365,15.6253,15.9875,115100.0],["2023-12-11",15.9875,16.1246,15.6498,15.7134,139200.0],["2023-12-12",15.6449,15.6449,15.1749,15.312,154500.0],["2023-12-13",15.4099,16.2519,15.2493,16.2421,251200.0],["2023-12-14",15.7721,16.4672,15.7721,15.9484,282400.0],["2023-12-15",16.2127,16.2127,15.5274,15.6742,258700.0],["2023-12-18",15.7526,15.8211,15.4491,15.7428,250300.0],["2023-12-19",15.7721,16.1148,15.7428,16.0071,131700.0],["2023-12-20",15.9777,16.2225,15.3805,15.4197,211400.0],["2023-12-21",15.5176,15.5372,15.1651,15.1749,375600.0],["2023-12-22",15.2826,15.9582,15.2728,15.7428,172500.0],["2023-12-26",15.6742,15.8064,15.5323,15.5763,110500.0],["2023-12-27",15.6253,15.6253,15.1847,15.4393,145600.0],["2023-12-28",15.3022,15.6008,15.2532,15.312,121900.0],["2023-12-29",15.1651,15.4001,15.077,15.1358,158800.0],["2024-01-02",15.1456,15.2533,14.7148,14.7637,202500.0],["2024-01-03",14.8127,15.0379,14.6071,14.6952,221800.0],["2024-01-04",14.8421,14.8421,14.2644,14.2742,290500.0],["2024-01-05",14.3623,14.4788,14.1176,14.2644,409000.0],["2024-01-08",14.1959,14.6952,13.9609,14.6854,303400.0],["2024-01-09",14.5679,14.5875,14.3016,14.519,175100.0],["2024-01-10",14.4602,14.5679,14.1959,14.2057,99100.0],["2024-01-11",14.1469,14.191,13.7847,13.863,160700.0],["2024-01-12",14.1763,14.6365,14.1763,14.4015,213000.0],["2024-01-16",14.4015,14.4015,13.7651,13.8141,216700.0],["2024-01-17",13.5204,14.2253,13.3833,14.1763,249700.0],["2024-01-18",14.1861,14.3917,14.0246,14.3819,181400.0],["2024-01-19",14.4407,14.6169,14.2155,14.5973,165400.0],["2024-01-22",14.6952,15.5763,14.6169,15.1358,274400.0],["2024-01-23",15.1847,15.4001,14.9106,15.0183,144000.0],["2024-01-24",15.1749,15.498,15.0379,15.0672,154500.0],["2024-01-25",15.3316,15.3414,14.891,15.1358,217200.0],["2024-01-26",15.2239,15.4295,14.9204,15.2141,152700.0],["2024-01-29",15.3414,15.9581,15.077,15.919,240800.0],["2024-01-30",15.7134,15.8994,15.3022,15.3512,140500.0],["2024-01-31",15.2826,15.4491,14.9889,14.9987,127500.0],["2024-02-01",15.1162,15.2728,14.891,15.0868,148400.0],["2024-02-02",15.0085,15.0085,14.4798,14.5484,126400.0],["2024-02-05",14.3036,14.3036,13.9022,14.0001,429700.0],["2024-02-06",14.098,14.2106,13.7847,13.863,205300.0],["2024-02-07",13.9707,13.9707,13.5497,13.8141,217800.0],["2024-02-08",13.8532,13.9511,13.5008,13.6868,160400.0],["2024-02-09",13.6281,13.7602,13.5497,13.6476,146000.0],["2024-02-12",13.677,14.1567,13.677,14.0393,289000.0],["2024-02-13",13.7455,13.863,13.2462,13.3539,235200.0],["2024-02-14",13.5595,13.584,13.0994,13.2756,165200.0],["2024-02-15",13.4029,13.8532,13.3833,13.7358,398500.0],["2024-02-16",13.7064,13.7455,13.2952,13.3148,122200.0],["2024-02-20",13.3441,13.4714,13.2169,13.3931,180500.0],["2024-02-21",13.3833,13.726,13.2658,13.54,335400.0],["2024-02-22",13.54,13.6476,13.2413,13.3441,205700.0],["2024-02-23",13.2169,13.5008,13.1043,13.4812,152300.0],["2024-02-26",13.6574,14.0539,13.6281,13.9609,322900.0],["2024-02-27",14.0686,14.2742,13.7749,13.8826,145000.0],["2024-02-28",13.726,13.9051,13.5693,13.5987,172300.0],["2024-02-29",13.5693,15.5567,13.5106,15.3707,669100.0],["2024-03-01",15.4491,15.4491,14.8323,15.2533,336500.0],["2024-03-04",15.1847,15.3658,14.6756,14.6756,248100.0],["2024-03-05",14.6169,15.4588,14.565,14.8616,267000.0],["2024-03-06",15.0281,15.2239,14.7344,15.1749,311000.0],["2024-03-07",15.263,15.9239,15.263,15.8896,285700.0],["2024-03-08",15.87,16.663,15.7721,15.7721,306000.0],["2024-03-11",15.6351,15.9092,15.3707,15.6155,243800.0],["2024-03-12",15.591,15.8165,15.4635,15.6302,188000.0],["2024-03-13",15.6694,15.9048,15.5321,15.6596,184600.0],["2024-03-14",15.6106,15.64,15.336,15.3949,156200.0],["2024-03-15",15.3262,15.7577,15.3262,15.6008,297500.0],["2024-03-18",15.6498,15.8165,15.5518,15.5518,158100.0],["2024-03-19",15.4733,15.7969,15.4733,15.591,114300.0],["2024-03-20",15.4831,15.8851,15.4537,15.7381,185300.0],["2024-03-21",15.7184,16.1087,15.7184,15.8753,149600.0],["2024-03-22",15.9342,15.9832,15.5027,15.5518,112200.0],["2024-03-25",15.6008,15.8312,15.3458,15.6498,294300.0],["2024-03-26",15.7283,15.7479,15.2674,15.2674,136900.0],["2024-03-27",15.287,15.6008,15.2674,15.4439,146100.0],["2024-03-28",15.5321,15.8459,15.4341,15.7086,292600.0],["2024-04-01",15.7969,15.8459,15.5419,15.5518,118500.0],["2024-04-02",15.4145,15.4537,14.8948,14.9046,221300.0],["2024-04-03",14.8457,15.5321,14.8163,15.5321,203400.0],["2024-04-04",15.6498,15.6792,14.8654,14.8752,184000.0],["2024-04-05",14.7771,15.3115,14.6496,15.0713,154600.0],["2024-04-08",15.1595,15.4782,15.1595,15.2968,230500.0],["2024-04-09",15.4929,15.6792,15.3017,15.5518,178200.0],["2024-04-10",15.238,15.591,15.1595,15.4929,229200.0],["2024-04-11",15.5419,15.5419,15.238,15.3851,179500.0],["2024-04-12",15.4145,15.6792,14.9144,14.9928,248300.0],["2024-04-15",15.0222,15.1693,14.8457,15.0026,220000.0],["2024-04-16",14.8261,15.0517,14.6889,14.8457,228700.0],["2024-04-17",14.9536,15.3066,14.9536,15.0615,126100.0],["2024-04-18",15.0909,15.3164,15.0321,15.238,165200.0],["2024-04-19",15.1791,16.0911,15.1791,15.9244,233800.0],["2024-04-22",15.8655,16.65,15.8312,16.5813,343600.0],["2024-04-23",16.4833,16.6696,16.1401,16.2872,218500.0],["2024-04-24",16.2185,16.7284,16.0715,16.7088,191400.0],["2024-04-25",16.5912,16.7186,16.3656,16.5912,123200.0],["2024-04-26",16.748,17.0618,16.5715,16.8755,179800.0],["2024-04-29",16.8657,17.2285,16.8069,16.8167,183400.0],["2024-04-30",16.8167,16.8167,16.395,16.5323,190400.0],["2024-05-01",16.5617,16.6892,16.4146,16.4931,144900.0],["2024-05-02",16.7186,16.8951,16.5813,16.8853,205100.0],["2024-05-03",17.0716,17.2776,16.9049,17.0716,151100.0],["2024-05-06",17.3364,17.6306,17.2481,17.6011,241200.0],["2024-05-07",17.6894,17.8561,17.6011,17.7286,150800.0],["2024-05-08",17.66,17.9247,17.5031,17.8561,255300.0],["2024-05-09",18.3268,19.2485,17.8659,19.17,419800.0],["2024-05-10",19.121,19.3662,18.6484,18.6896,204700.0],["2024-05-13",18.7778,18.968,18.4836,18.5131,215800.0],["2024-05-14",18.719,18.719,17.9639,18.2385,152100.0],["2024-05-15",18.3366,18.3366,17.9443,18.0032,101600.0],["2024-05-16",17.9737,18.3758,17.9169,18.2679,134700.0],["2024-05-17",18.4052,18.6307,18.2679,18.2875,118800.0],["2024-05-20",18.3268,18.4738,18.013,18.0326,88600.0],["2024-05-21",17.9884,18.116,17.7822,17.8117,82600.0],["2024-05-22",17.6546,17.7773,17.4484,17.5073,122300.0],["2024-05-23",17.6742,17.7626,16.8396,16.8789,270500.0],["2024-05-24",16.9476,17.0752,16.8298,16.8494,188600.0],["2024-05-28",16.9672,17.0016,16.6039,16.761,176400.0],["2024-05-29",16.5646,16.7414,16.3977,16.545,248100.0],["2024-05-30",16.5254,17.0703,16.5254,16.8101,217700.0],["2024-05-31",16.9279,17.5465,16.8101,17.4876,554600.0],["2024-06-03",17.6644,17.6644,17.144,17.3502,199100.0],["2024-06-04",17.252,17.3403,16.9279,17.2323,198500.0],["2024-06-05",17.2618,17.3894,17.198,17.3403,134800.0],["2024-06-06",17.2422,17.252,16.9672,17.2225,145800.0],["2024-06-07",17.036,17.2323,16.9083,16.9967,213000.0],["2024-06-10",16.8298,16.9476,16.6137,16.7217,208500.0],["2024-06-11",16.5745,17.2127,16.4468,17.144,267100.0],["2024-06-12",17.6153,17.6644,17.0949,17.2913,327600.0],["2024-06-13",17.2029,17.36,17.0163,17.3011,192800.0],["2024-06-14",17.1047,17.1243,16.7316,16.869,235000.0],["2024-06-17",16.7316,17.1047,16.7139,16.8985,134100.0],["2024-06-18",16.9083,17.2127,16.8199,17.1734,218000.0],["2024-06-20",17.1145,17.3502,17.0654,17.3109,165700.0],["2024-06-21",17.3305,17.6153,17.3109,17.4582,239200.0],["2024-06-24",17.468,17.5956,17.1538,17.4385,160500.0],["2024-06-25",17.3993,17.6349,17.1341,17.468,199500.0],["2024-06-26",17.3894,18.0277,17.3698,17.9982,259100.0],["2024-06-27",18.0768,18.1897,17.8313,18.0179,96700.0],["2024-06-28",18.175,18.2044,17.7724,18.1062,954400.0],["2024-07-01",18.1455,18.499,17.9982,18.2339,207400.0],["2024-07-02",18.3419,18.3419,18.0375,18.175,123200.0],["2024-07-03",18.1651,18.4401,18.1651,18.3517,104200.0],["2024-07-05",18.2731,18.2781,17.3993,17.5662,243400.0],["2024-07-08",17.5858,17.8117,17.3158,17.4189,120300.0],["2024-07-09",17.4778,18.0964,17.4189,17.9491,226400.0],["2024-07-10",18.0964,18.1995,17.846,18.0375,175300.0],["2024-07-11",18.4204,18.9605,18.116,18.8917,280800.0],["2024-07-12",19.1176,19.3336,18.9507,19.1274,177400.0],["2024-07-15",19.2747,19.2747,18.8426,19.039,120800.0],["2024-07-16",19.1569,19.3012,18.9703,19.039,277500.0],["2024-07-17",19.0096,19.3631,18.5775,18.6463,270700.0],["2024-07-18",18.6266,19.3925,18.6001,19.3532,477000.0],["2024-07-19",19.4612,20.0013,19.3925,19.7951,289500.0],["2024-07-22",19.7951,19.7951,19.2551,19.4809,243600.0],["2024-07-23",19.3631,19.4416,18.9703,19.255,130600.0],["2024-07-24",19.1569,19.2747,18.8623,18.8623,118400.0],["2024-07-25",18.8427,19.039,18.391,18.8034,175200.0],["2024-07-26",19.0096,19.0096,18.4401,18.823,152900.0],["2024-07-29",18.8721,18.9605,18.3124,18.3124,173100.0],["2024-07-30",18.5088,19.6478,18.4008,19.5594,262400.0],["2024-07-31",19.638,20.286,19.4711,19.7656,172100.0],["2024-08-01",19.9031,20.0504,19.528,19.6969,199400.0],["2024-08-02",19.3729,19.4122,18.8917,19.1667,167000.0],["2024-08-05",18.2535,18.445,17.2225,18.116,332600.0],["2024-08-06",18.0964,18.3124,18.008,18.0669,85800.0],["2024-08-07",18.1259,18.2928,17.7233,17.8509,107300.0],["2024-08-08",18.2633,19.2403,18.2633,18.6561,146600.0],["2024-08-09",18.5874,18.607,18.1357,18.2339,107100.0],["2024-08-12",18.5284,19.0292,18.4303,18.9801,167600.0],["2024-08-13",19.0587,19.0587,18.3812,18.5383,242200.0],["2024-08-14",18.715,19.1274,18.5874,19.0489,103900.0],["2024-08-15",19.2158,19.3532,19.0881,19.0979,88000.0],["2024-08-16",19.0881,19.4416,19.0292,19.1569,160000.0],["2024-08-19",19.206,19.5594,19.1176,19.1765,127300.0],["2024-08-20",19.1569,19.1716,18.8525,18.9998,91600.0],["2024-08-21",19.1915,19.1915,18.8769,18.985,108400.0],["2024-08-22",18.9457,19.1128,18.8474,18.9948,105900.0],["2024-08-23",19.1718,19.3832,19.1521,19.2701,112000.0],["2024-08-26",19.4471,19.9682,19.1915,19.742,178700.0],["2024-08-27",19.7519,19.7519,19.4766,19.5651,58100.0],["2024-08-28",19.3783,19.4618,19.1521,19.2406,62800.0],["2024-08-29",19.3389,19.3979,18.867,19.2505,175100.0],["2024-08-30",18.5033,18.8867,17.4513,17.9232,413800.0],["2024-09-03",17.8052,18.1591,17.4316,18.0412,346600.0],["2024-09-04",18.0412,18.2673,17.756,17.9134,227500.0],["2024-09-05",18.1395,18.2083,17.9723,17.992,166400.0],["2024-09-06",17.992,18.2132,17.5594,17.6184,214400.0],["2024-09-09",17.6282,18.287,17.6282,18.2083,352400.0],["2024-09-10",18.1297,18.1297,17.4031,17.6184,170000.0],["2024-09-11",17.5987,17.933,17.5889,17.7954,154600.0],["2024-09-12",17.815,18.4049,17.815,18.1985,118100.0],["2024-09-13",18.4443,18.8375,18.3754,18.6507,213200.0],["2024-09-16",18.6507,19.1718,18.5721,18.9948,252300.0],["2024-09-17",19.1718,20.3319,19.0538,20.3319,245900.0],["2024-09-18",20.3319,20.735,19.9682,20.3319,319500.0],["2024-09-19",20.6466,20.6859,20.214,20.3713,259700.0],["2024-09-20",19.9387,20.6957,19.9387,20.4893,348500.0],["2024-09-23",20.4204,21.2266,20.4204,21.1873,295000.0],["2024-09-24",21.3643,21.5806,21.1185,21.3053,278600.0],["2024-09-25",21.3053,21.4528,21.0005,21.207,198600.0],["2024-09-26",21.0398,21.2198,20.6367,20.8334,170900.0],["2024-09-27",20.9415,21.8165,20.9415,21.7379,284700.0],["2024-09-30",21.8165,22.0132,21.5167,21.6396,307700.0],["2024-10-01",21.6199,22.2245,21.6199,22.0328,225000.0],["2024-10-02",22.141,22.6621,22.141,22.5048,212900.0],["2024-10-03",22.4261,22.9865,22.3474,22.9668,194100.0],["2024-10-04",22.9472,23.1831,22.6129,22.7407,140900.0],["2024-10-07",22.7604,22.9865,22.3868,22.6817,157100.0],["2024-10-08",22.5637,22.5637,21.9738,22.1115,223100.0],["2024-10-09",21.9247,22.4753,21.9149,22.2983,179800.0],["2024-10-10",22.3278,22.6129,22.141,22.1803,167200.0],["2024-10-11",22.5539,23.2126,22.5146,23.2126,236400.0],["2024-10-14",23.0652,23.5567,22.9079,23.3503,306100.0],["2024-10-15",22.8882,23.2962,22.7899,22.9472,188900.0],["2024-10-16",23.0455,23.5076,22.9128,23.2716,210500.0],["2024-10-17",23.2913,23.5862,22.5834,22.6129,144700.0],["2024-10-18",22.6621,22.9472,22.4064,22.9472,160200.0],["2024-10-21",23.4879,23.7141,22.4949,22.5048,190700.0],["2024-10-22",22.5343,23.193,22.4114,23.0455,241500.0],["2024-10-23",22.9275,23.1143,22.6031,23.0848,189300.0],["2024-10-24",23.1241,23.3699,22.7063,22.7505,192500.0],["2024-10-25",22.9275,23.0455,22.7211,22.8194,106000.0],["2024-10-28",22.6227,23.1045,22.4379,22.8882,158400.0],["2024-10-29",22.8685,23.0848,22.7407,23.0848,145900.0],["2024-10-30",23.0848,23.3355,22.9816,23.252,213000.0],["2024-10-31",23.3011,23.9402,23.3011,23.4781,255900.0],["2024-11-01",24.1368,24.3236,23.5961,23.8714,337800.0],["2024-11-04",23.773,23.9785,23.1045,23.1242,351800.0],["2024-11-05",23.2913,24.2941,23.2176,24.2548,324000.0],["2024-11-06",24.7857,25.9753,24.6677,25.9557,397700.0],["2024-11-07",25.9557,25.9557,23.9009,24.0188,327600.0],["2024-11-08",24.2548,26.3883,24.2548,26.1425,423900.0],["2024-11-11",27.2338,27.6861,26.752,27.4403,310100.0],["2024-11-12",27.6762,28.1187,27.2338,27.4894,272900.0],["2024-11-13",27.7057,27.809,26.1523,26.2998,441100.0],["2024-11-14",26.1916,27.165,26.1916,27.1158,243200.0],["2024-11-15",27.6271,27.9318,27.0175,27.0765,244700.0],["2024-11-18",27.224,28.5218,27.224,27.7254,354700.0],["2024-11-19",27.7745,29.4164,27.7745,29.3476,371900.0],["2024-11-20",29.5052,30.0175,28.9043,29.0521,199900.0],["2024-11-21",29.0619,30.0865,29.0619,29.9683,353300.0],["2024-11-22",29.9092,30.4313,29.5939,30.116,277800.0],["2024-11-25",30.2047,30.4411,29.1112,29.6333,323600.0],["2024-11-26",29.5052,29.9042,29.0324,29.7023,192200.0],["2024-11-27",29.7614,31.4164,29.7614,30.2343,201500.0],["2024-11-29",30.3525,31.2095,30.3525,30.5101,138300.0],["2024-12-02",30.3525,30.8352,29.0521,29.6826,319700.0],["2024-12-03",29.9092,30.0471,29.5939,29.7811,153400.0],["2024-12-04",30.116,30.6677,29.9387,30.5791,238100.0],["2024-12-05",30.7859,31.7711,30.7859,31.6233,253100.0],["2024-12-06",31.4657,31.6479,30.5692,30.8352,366900.0],["2024-12-09",30.5692,31.0322,29.5742,29.6432,361600.0],["2024-12-10",29.5742,30.7367,29.5742,30.382,177900.0],["2024-12-11",30.4904,31.1406,30.185,30.9239,234100.0],["2024-12-12",30.8352,31.4706,30.6923,30.9633,294400.0],["2024-12-13",31.0224,31.7711,30.9534,31.3672,162200.0],["2024-12-16",31.18,31.4558,30.0865,30.0963,317000.0],["2024-12-17",29.7121,30.5593,29.6037,30.3131,247400.0],["2024-12-18",30.4411,30.5643,28.2541,28.5496,352200.0],["2024-12-19",29.121,29.3279,28.2147,28.589,187200.0],["2024-12-20",28.1851,29.8303,28.1851,29.3279,260000.0],["2024-12-23",29.3082,29.9091,28.993,29.6038,168400.0],["2024-12-24",29.8402,30.2737,29.6432,30.0963,104700.0],["2024-12-26",30.0963,30.0963,29.4264,29.9978,164500.0],["2024-12-27",29.9584,30.0569,29.0915,29.7318,204700.0],["2024-12-30",29.6333,30.1259,29.3673,29.6826,161700.0],["2024-12-31",29.8008,30.2638,29.6727,29.8008,323100.0],["2025-01-02",30.1259,30.983,29.8796,30.9731,203900.0],["2025-01-03",31.2588,31.4214,30.9731,31.1603,116700.0],["2025-01-06",31.2194,31.7799,30.9436,31.2293,185000.0],["2025-01-07",30.3623,30.5495,26.9764,29.1604,519300.0],["2025-01-08",28.9733,29.1703,27.929,29.0422,239200.0],["2025-01-10",29.1801,29.5545,28.8895,29.2885,239000.0],["2025-01-13",29.4067,29.8422,29.1457,29.456,191200.0],["2025-01-14",29.4264,30.914,29.1703,30.5101,182800.0],["2025-01-15",30.9042,31.4558,30.5002,31.4558,163600.0],["2025-01-16",31.2293,31.7514,30.6382,31.5543,222700.0],["2025-01-17",31.6923,31.9878,31.2194,31.8499,158000.0],["2025-01-21",32.0962,32.5001,31.5346,31.8992,253400.0],["2025-01-22",31.9386,32.0371,30.5692,30.6086,169900.0],["2025-01-23",30.8253,31.3031,30.3869,30.7958,172400.0],["2025-01-24",30.7268,31.0618,30.254,30.5988,264000.0],["2025-01-27",30.2835,30.2835,28.7171,29.1112,295400.0],["2025-01-28",29.1309,29.9289,28.8649,29.85,135000.0],["2025-01-29",29.7023,30.4214,29.7023,30.2441,106200.0],["2025-01-30",30.4904,30.9042,30.185,30.4904,111400.0],["2025-01-31",29.7712,29.8106,28.8757,29.4264,289000.0],["2025-02-03",29.0422,29.85,28.4216,29.85,156400.0],["2025-02-04",29.6924,30.4116,29.6727,30.3229,176400.0],["2025-02-05",30.5396,30.8549,30.3328,30.7268,107300.0],["2025-02-06",31.0027,31.0027,28.924,29.4757,338100.0],["2025-02-07",29.5643,29.9584,29.4609,29.8008,167800.0],["2025-02-10",30.0963,30.7899,29.7811,30.4214,150600.0],["2025-02-11",30.4214,30.4214,29.6737,30.0668,151300.0],["2025-02-12",29.7318,30.0471,29.0915,29.2097,150700.0],["2025-02-13",29.3575,29.4806,28.9339,29.3476,146700.0],["2025-02-14",29.3181,29.3821,28.5201,28.6876,166400.0],["2025-02-18",28.5496,29.3279,28.3231,28.993,187700.0],["2025-02-19",28.993,29.5545,28.9388,29.3279,131800.0],["2025-02-20",29.19,29.2195,28.3231,29.0127,157700.0],["2025-02-21",29.2491,29.2491,27.5546,27.929,242200.0],["2025-02-24",27.929,27.929,27.2098,27.6926,195700.0],["2025-02-25",27.8108,27.8108,26.2641,27.5054,320100.0],["2025-02-26",27.3872,27.8059,27.0128,27.6039,187700.0],["2025-02-27",28.4019,30.2195,28.0275,28.9634,277800.0],["2025-02-28",29.2885,30.9042,29.0117,30.2244,433800.0],["2025-03-03",30.2441,30.2638,29.1506,29.5545,262000.0],["2025-03-04",29.4461,30.1456,28.6482,29.7023,413700.0],["2025-03-05",29.5052,29.6875,28.8058,29.2984,410600.0],["2025-03-06",28.9043,29.1161,28.0571,28.0669,196300.0],["2025-03-07",27.7418,28.7171,27.0621,28.3132,308100.0],["2025-03-10",27.8009,28.2048,27.003,27.8797,283600.0],["2025-03-11",27.929,28.3723,27.3675,27.6138,239900.0],["2025-03-12",28.0481,28.5517,27.3867,28.0185,239600.0],["2025-03-13",28.0975,28.2653,27.2583,27.9692,419400.0],["2025-03-14",28.0383,28.7491,27.9494,27.9692,196300.0],["2025-03-17",27.5841,28.0876,27.5348,28.058,198800.0],["2025-03-18",28.3641,28.7491,27.8803,27.9889,174100.0],["2025-03-19",27.9889,28.601,27.979,28.5319,184500.0],["2025-03-20",28.2851,28.986,28.0975,28.8478,137300.0],["2025-03-21",28.6701,29.0354,28.4431,28.7985,325500.0],["2025-03-24",29.1243,30.4373,29.1144,30.3583,243200.0],["2025-03-25",30.3485,31.4345,30.2547,31.3061,259500.0],["2025-03-26",31.5727,32.0861,30.5282,31.0692,303000.0],["2025-03-27",31.2864,32.1947,29.1638,29.4896,680600.0],["2025-03-28",29.6278,29.8153,26.4488,27.6335,588300.0],["2025-03-31",27.3472,28.6109,26.7153,28.3147,357900.0],["2025-04-01",26.6561,27.0609,26.2118,26.3204,4006000.0],["2025-04-02",26.4488,26.587,25.9157,26.3797,2202100.0],["2025-04-03",25.1752,26.1131,25.1752,25.5701,1080800.0],["2025-04-04",25.1752,25.3845,23.4426,24.4348,1389300.0],["2025-04-07",23.6943,25.5109,22.9539,24.8395,914100.0],["2025-04-08",25.5109,25.8505,23.9016,24.3854,655700.0],["2025-04-09",24.0794,26.8091,23.6943,25.9058,616800.0],["2025-04-10",25.4122,25.4418,24.3657,25.116,335300.0],["2025-04-11",25.3332,25.8367,24.7309,25.7873,462600.0],["2025-04-14",26.1822,26.2908,25.3825,26.2217,833900.0],["2025-04-15",26.0835,26.5524,25.9453,26.0539,308000.0],["2025-04-16",26.2316,26.4725,26.0243,26.3303,249200.0],["2025-04-17",26.4488,26.7203,26.123,26.2513,745600.0],["2025-04-21",25.58,26.1427,25.58,25.8663,404300.0],["2025-04-22",26.4093,26.4093,25.2937,25.5109,367500.0],["2025-04-23",26.0144,26.0391,25.0172,25.6787,364700.0],["2025-04-24",25.8564,26.4241,25.8416,26.202,272200.0],["2025-04-25",26.0736,26.2612,25.9117,26.1921,171200.0],["2025-04-28",26.1822,26.6166,26.0786,26.5475,270100.0],["2025-04-29",26.3106,26.6956,26.1526,26.5179,406700.0],["2025-04-30",26.1131,26.1131,24.882,25.2542,312100.0],["2025-05-01",25.1061,25.9157,24.879,25.2344,511800.0],["2025-05-02",25.5602,25.6195,25.0794,25.4023,445000.0],["2025-05-05",25.2443,25.4615,24.9284,25.4418,320000.0],["2025-05-06",25.3233,25.6294,25.1258,25.2838,295900.0],["2025-05-07",25.4714,25.4714,24.4446,24.6125,272300.0],["2025-05-08",25.7478,27.5644,25.116,27.1497,667500.0],["2025-05-09",27.1892,28.5714,26.8091,28.3147,475400.0],["2025-05-12",28.8676,29.2625,28.7491,28.7491,473300.0],["2025-05-13",28.8577,29.7166,28.8577,29.4204,380700.0],["2025-05-14",29.1341,29.4254,28.7787,28.9663,498800.0],["2025-05-15",28.6208,29.2032,28.601,28.8775,242100.0],["2025-05-16",28.7886,29.0305,28.0284,28.4924,429600.0],["2025-05-19",28.1567,28.8113,28.1271,28.7689,338000.0],["2025-05-20",28.68,29.1835,28.4529,29.0354,403000.0],["2025-05-21",29.1244,29.7873,28.7782,29.1146,503500.0],["2025-05-22",29.0849,29.1146,28.1055,28.1747,280100.0],["2025-05-23",28.0758,28.9068,27.9076,28.6199,272300.0],["2025-05-27",28.8178,29.2135,28.611,28.9464,258500.0],["2025-05-28",29.1047,29.1047,28.3231,28.521,200200.0],["2025-05-29",28.4418,28.61,27.9215,28.4023,195800.0],["2025-05-30",28.2935,28.5705,27.7098,27.8285,270200.0],["2025-06-02",28.4715,28.798,28.0263,28.5111,289600.0],["2025-06-03",28.6397,29.6587,28.2935,29.4707,336800.0],["2025-06-04",29.4905,29.7477,28.8178,29.352,285400.0],["2025-06-05",30.3017,30.8161,29.9456,30.638,498100.0],["2025-06-06",30.7765,31.3305,30.3215,31.2712,307500.0],["2025-06-09",31.5284,31.845,31.103,31.4888,477800.0],["2025-06-10",31.4789,31.7787,30.2819,30.4303,400400.0],["2025-06-11",30.4699,31.3305,30.3709,31.0041,322300.0],["2025-06-12",30.7469,30.9892,30.1038,30.4204,345800.0],["2025-06-13",30.7073,30.7765,30.2423,30.4699,413100.0],["2025-06-16",30.4897,30.9052,30.1137,30.4303,261200.0],["2025-06-17",30.5391,30.6776,29.5103,29.5103,310000.0],["2025-06-18",29.5103,29.723,29.1739,29.2135,290900.0],["2025-06-20",29.2827,29.5014,28.9167,29.0255,455900.0],["2025-06-23",29.0948,29.3421,28.4814,28.7584,383300.0],["2025-06-24",28.5902,29.1789,28.5883,28.8079,354800.0],["2025-06-25",28.8079,28.9365,28.244,28.2737,480300.0],["2025-06-26",28.3231,29.1492,28.2143,29.0849,461500.0],["2025-06-27",29.0453,29.6587,28.5012,29.1739,1500300.0],["2025-06-30",29.1541,29.5498,28.8376,29.0057,425700.0],["2025-07-01",28.9266,29.0651,28.0956,28.1846,559800.0],["2025-07-02",28.3231,28.8376,27.4822,28.6199,631300.0],["2025-07-03",28.5606,28.9563,27.9967,28.6397,183300.0],["2025-07-07",28.6199,28.6892,27.878,27.9472,402800.0],["2025-07-08",27.9472,28.2786,27.4723,27.6603,532800.0],["2025-07-09",28.056,28.0758,27.2844,27.324,697600.0],["2025-07-10",27.4031,27.4031,26.3347,26.9975,514800.0],["2025-07-11",27.0173,27.324,26.6018,26.7996,315600.0],["2025-07-14",26.5029,26.8491,26.3644,26.394,425800.0],["2025-07-15",26.2951,26.5365,25.9835,26.2951,478600.0],["2025-07-16",26.3248,26.4534,25.939,26.0379,515000.0],["2025-07-17",25.8697,26.211,25.4443,25.474,341500.0],["2025-07-18",25.7411,26.6413,25.7114,26.3347,522700.0],["2025-07-21",26.2753,26.5919,25.0585,25.0981,441800.0],["2025-07-22",24.8606,25.108,24.366,24.4254,463600.0],["2025-07-23",24.3363,24.7221,24.2671,24.455,315700.0],["2025-07-24",24.4254,24.7815,24.3017,24.455,380600.0],["2025-07-25",24.4254,24.5144,23.4658,23.5944,431000.0],["2025-07-28",24.0099,24.1889,23.446,23.5647,396200.0],["2025-07-29",23.9604,24.6529,23.8615,24.4254,663100.0],["2025-07-30",24.6529,25.286,24.4066,24.92,717000.0],["2025-07-31",24.6331,25.4146,24.6331,25.385,496200.0],["2025-08-01",25.5037,25.5531,25.0585,25.286,661500.0],["2025-08-04",25.2663,25.4839,24.2968,24.2968,359800.0],["2025-08-05",24.5441,24.7419,24.0296,24.7221,618900.0],["2025-08-06",24.7518,24.8606,24.2176,24.3066,280900.0],["2025-08-07",24.6826,24.6826,23.9703,24.1583,322500.0],["2025-08-08",24.2374,24.277,23.6933,24.0593,322100.0],["2025-08-11",24.0791,24.3066,21.0569,23.5548,1511600.0],["2025-08-12",23.2481,23.8021,22.9019,23.723,767800.0],["2025-08-13",23.7329,24.643,23.535,23.9901,706600.0],["2025-08-14",23.8615,24.5144,23.7428,24.1385,531400.0],["2025-08-15",24.2374,24.2869,23.4756,23.6834,716400.0],["2025-08-18",23.624,23.7625,23.0305,23.4954,490800.0],["2025-08-19",23.4954,23.6339,23.1195,23.3075,478700.0],["2025-08-20",23.5159,23.6648,23.2082,23.5159,416700.0],["2025-08-21",23.4365,24.2306,23.3472,24.2108,341800.0],["2025-08-22",24.052,24.449,23.8584,24.3299,780900.0],["2025-08-25",24.2406,24.6188,24.1214,24.1413,313700.0],["2025-08-26",23.9825,24.6972,23.7939,24.6376,417500.0],["2025-08-27",24.7667,24.9851,24.1909,24.2604,377400.0],["2025-08-28",24.2306,24.6376,23.9725,24.6277,283300.0],["2025-08-29",24.6178,24.6277,24.1612,24.2406,277100.0],["2025-09-02",24.1214,24.3696,23.5457,23.645,318700.0],["2025-09-03",23.6152,23.8435,23.0891,23.1486,587100.0],["2025-09-04",23.1586,23.5904,23.1288,23.5656,323200.0],["2025-09-05",23.4762,23.7045,23.0593,23.5259,311200.0],["2025-09-08",23.6748,23.7145,22.692,22.8409,422300.0],["2025-09-09",22.9303,23.3075,22.7814,22.8509,228000.0],["2025-09-10",23.0196,23.7145,23.0196,23.5457,386200.0],["2025-09-11",23.3869,23.7343,23.2628,23.7045,222900.0],["2025-09-12",23.7244,23.9428,23.635,23.8733,290800.0],["2025-09-15",23.7244,24.052,23.5705,23.7045,186500.0],["2025-09-16",23.7839,23.9229,23.3779,23.6053,276300.0],["2025-09-17",23.6748,24.0123,23.64,23.8137,250200.0],["2025-09-18",23.7442,24.5135,23.7442,24.1711,393700.0],["2025-09-19",24.1711,24.2604,23.7244,23.8534,398100.0],["2025-09-22",23.7343,24.0718,23.5159,23.913,346600.0],["2025-09-23",23.9428,25.3126,23.8733,24.8262,527100.0],["2025-09-24",24.9652,25.5509,24.9652,25.1836,438900.0],["2025-09-25",25.1141,25.4913,24.7567,24.7766,414200.0],["2025-09-26",24.8064,25.2531,24.6178,25.1141,399900.0],["2025-09-29",25.2233,25.2233,24.5433,24.717,474200.0],["2025-09-30",24.4689,25.1042,24.449,25.0049,383100.0],["2025-10-01",24.8759,25.4715,24.6724,25.2332,315000.0],["2025-10-02",25.2729,25.531,24.7617,24.8858,324300.0],["2025-10-03",24.9453,25.7494,24.9453,25.6898,382200.0],["2025-10-06",25.6998,27.5362,25.1737,25.799,607200.0],["2025-10-07",25.809,26.8215,25.5251,26.6626,516700.0],["2025-10-08",26.613,27.5262,25.8487,27.4965,537200.0],["2025-10-09",27.3773,27.6751,26.9307,27.3376,729500.0],["2025-10-10",27.1788,27.5213,26.7023,26.752,469400.0],["2025-10-13",26.9307,27.3575,26.5733,27.2185,480300.0],["2025-10-14",26.8115,27.5908,26.7023,27.3178,613600.0],["2025-10-15",27.5163,28.2459,27.5163,28.1318,724800.0],["2025-10-16",28.3799,28.7571,27.7049,27.963,406500.0],["2025-10-17",27.8439,28.0821,26.9207,27.1193,503800.0],["2025-10-20",27.3972,28.0523,27.0001,27.7049,718200.0],["2025-10-21",27.8042,28.1963,27.0795,27.0795,404100.0],["2025-10-22",27.2582,27.3178,25.2729,25.6501,494000.0],["2025-10-23",26.0174,26.1762,25.4814,25.5112,334700.0],["2025-10-24",25.5707,26.206,25.258,26.206,520600.0],["2025-10-27",26.4244,26.6031,24.9056,25.0545,568300.0],["2025-10-28",25.1836,25.8685,24.7071,25.6799,555800.0],["2025-10-29",25.8685,25.8685,25.0099,25.1538,311300.0],["2025-10-30",25.0942,26.0373,25.0049,25.8189,664500.0],["2025-10-31",25.9181,26.0273,25.5062,25.7196,433900.0],["2025-11-03",25.67,25.67,25.1439,25.3722,392400.0],["2025-11-04",24.9453,25.6601,24.717,25.4119,363900.0],["2025-11-05",25.4119,26.2854,25.4119,26.1167,363000.0],["2025-11-06",28.509,30.1468,27.7843,27.9829,991700.0],["2025-11-07",28.5884,28.6777,27.149,27.3674,700500.0],["2025-11-10",27.5957,28.0126,27.5461,27.6751,341400.0],["2025-11-11",27.6354,27.6404,26.6775,26.9406,387800.0],["2025-11-12",26.9009,27.4369,26.5832,26.9307,415200.0],["2025-11-13",26.881,27.1044,25.8586,26.3053,509600.0],["2025-11-14",26.0968,27.3376,26.0174,27.3277,411500.0],["2025-11-17",27.5262,28.2906,26.9604,27.0498,598100.0],["2025-11-18",27.0994,27.4071,26.5038,27.0696,461500.0],["2025-11-19",26.6515,27.1493,26.3329,26.5121,272600.0],["2025-11-20",26.7709,27.2687,26.3727,26.4723,393000.0],["2025-11-21",26.4822,26.8904,25.6659,26.6316,553900.0],["2025-11-24",26.4325,27.0597,26.074,26.751,363100.0],["2025-11-25",26.4922,26.9004,26.2433,26.6117,321900.0],["2025-11-26",26.6614,27.5276,26.6614,27.428,256300.0],["2025-11-28",27.2787,27.9656,27.1493,27.9557,195500.0],["2025-12-01",27.7765,28.4833,27.6072,27.7466,678700.0],["2025-12-02",27.9656,27.9756,27.4181,27.5774,354700.0],["2025-12-03",27.7964,28.6824,27.661,28.553,299700.0],["2025-12-04",28.4037,28.7521,28.2544,28.7322,175500.0],["2025-12-05",28.563,29.2001,28.4933,28.5431,287800.0],["2025-12-08",28.4435,28.4435,27.5973,27.7068,224500.0],["2025-12-09",27.6769,28.2245,27.5973,28.105,207400.0],["2025-12-10",27.9855,28.1448,27.0298,27.1194,472200.0],["2025-12-11",26.9203,27.1194,26.6216,26.9103,299300.0],["2025-12-12",27.4579,27.9258,27.0696,27.1194,411100.0],["2025-12-15",26.9004,27.199,26.3429,26.6913,410900.0],["2025-12-16",26.4325,26.7709,25.9247,26.0044,376600.0],["2025-12-17",25.9347,26.2333,25.5514,26.1836,317800.0],["2025-12-18",26.3528,26.5818,26.079,26.1637,303400.0],["2025-12-19",26.0342,26.8705,26.0342,26.6216,332800.0],["2025-12-22",26.8008,27.6172,26.8008,27.1393,295300.0],["2025-12-23",27.2787,28.105,27.2488,28.0552,225300.0],["2025-12-24",27.9856,28.334,27.8312,27.9457,106300.0],["2025-12-26",27.886,28.2444,27.3583,27.7267,205300.0],["2025-12-29",27.8661,28.1946,27.5475,27.9358,255400.0],["2025-12-30",28.4535,28.4535,27.7566,27.876,205700.0],["2025-12-31",27.876,28.115,27.6968,27.9258,205400.0],["2026-01-02",27.7167,28.3639,27.5276,28.2145,233200.0],["2026-01-05",28.9961,29.4192,27.9557,28.8617,288900.0],["2026-01-06",28.7322,28.8218,27.886,28.0353,302400.0],["2026-01-07",27.9855,28.5928,27.667,28.4833,189300.0],["2026-01-08",28.4833,29.8572,28.334,29.6282,314700.0],["2026-01-09",29.8672,30.803,29.8473,30.3152,312500.0],["2026-01-12",30.1161,30.8229,30.0066,30.6636,328600.0],["2026-01-13",31.0917,32.1769,30.3102,31.4302,480900.0],["2026-01-14",31.5198,32.6747,31.5099,32.2466,393600.0],["2026-01-15",32.1869,32.834,31.8583,32.7245,368900.0],["2026-01-16",32.605,33.6205,32.5403,33.0928,644400.0],["2026-01-20",33.2223,33.4114,32.5951,33.1227,445100.0],["2026-01-21",33.6304,34.6957,33.5807,34.2875,569500.0],["2026-01-22",33.8594,34.855,33.8594,34.845,567300.0],["2026-01-23",35.1935,35.9302,34.9058,35.9004,374400.0],["2026-01-26",36.2886,36.2886,34.7355,34.7455,769300.0],["2026-01-27",34.631,35.8307,34.631,35.4623,381300.0],["2026-01-28",35.7112,36.2388,35.4275,36.1094,435500.0],["2026-01-29",36.7665,37.2742,36.0099,36.5674,361300.0],["2026-01-30",36.1393,37.4136,36.1393,37.1846,505400.0],["2026-02-02",36.3981,37.0054,35.8705,35.8804,465000.0],["2026-02-03",36.3185,36.647,35.9103,36.3882,303200.0],["2026-02-04",36.5375,36.6769,35.1606,35.5419,394200.0],["2026-02-05",35.084,35.984,34.8749,35.6415,309700.0],["2026-02-06",37.2742,37.4734,36.3882,36.9457,456800.0],["2026-02-09",36.876,38.5585,36.876,38.5187,243900.0],["2026-02-10",38.3992,39.1041,38.2101,38.9468,222500.0],["2026-02-11",39.7234,41.0276,39.7234,41.0176,334900.0],["2026-02-12",41.0475,41.3511,39.8727,40.1813,364100.0],["2026-02-13",40.2012,41.7444,40.2012,41.6548,292000.0],["2026-02-17",41.6149,42.0928,41.0076,41.595,297700.0],["2026-02-18",42.2421,42.8445,41.4158,41.6149,745100.0],["2026-02-19",41.7643,42.1227,41.1022,41.7444,316700.0],["2026-02-20",41.7444,42.3118,41.3461,41.9634,349200.0],["2026-02-23",42.4014,42.8295,41.8439,42.1924,309700.0],["2026-02-24",42.8793,42.8793,41.4059,42.2521,329000.0],["2026-02-25",42.4214,42.73,41.595,42.7001,312800.0],["2026-02-26",39.5342,42.043,35.0173,39.345,893000.0],["2026-02-27",40.6393,40.918,39.126,40.0718,1154200.0],["2026-03-02",41.8141,42.7499,40.3804,41.8041,873200.0],["2026-03-03",42.9839,42.9839,39.5292,40.1813,826600.0],["2026-03-04",39.6835,39.8627,38.2798,38.3096,849300.0],["2026-03-05",38.001,38.3047,35.6116,35.6415,1177700.0],["2026-03-06",35.8406,36.214,35.1935,35.8207,656800.0],["2026-03-09",35.8108,37.334,35.5121,36.9855,584300.0],["2026-03-10",36.8163,37.543,35.7809,35.8107,480300.0],["2026-03-11",35.8507,35.8606,34.8828,34.9227,343600.0],["2026-03-12",34.8828,34.9227,33.9349,33.9748,399700.0],["2026-03-13",34.0746,34.2243,33.1367,33.5358,328600.0],["2026-03-16",33.8251,34.6433,33.5757,33.7852,501000.0],["2026-03-17",34.1544,34.7431,33.88,34.5735,287500.0],["2026-03-18",34.5635,34.5735,33.8351,34.0646,422900.0],["2026-03-19",34.5036,36.0602,33.7882,34.8329,602800.0],["2026-03-20",34.793,34.9227,32.7675,32.9172,897900.0],["2026-03-23",32.528,34.4637,32.528,34.3141,432700.0],["2026-03-24",33.895,35.9006,33.895,34.4637,506300.0],["2026-03-25",34.0746,34.1943,32.7974,33.426,538100.0],["2026-03-26",33.446,33.9449,33.0269,33.0868,491600.0],["2026-03-27",32.8972,33.7653,32.7276,33.3861,602200.0],["2026-03-30",33.7154,34.0945,32.987,33.2365,517600.0],["2026-03-31",33.5258,33.9898,32.7475,33.3462,745800.0],["2026-04-01",33.0668,33.8152,32.099,32.099,528500.0],["2026-04-02",32.0291,32.7675,32.0291,32.6777,349800.0],["2026-04-06",32.4482,33.1466,32.3584,33.0868,253900.0],["2026-04-07",32.8573,33.5757,32.8573,33.2664,285600.0],["2026-04-08",32.4781,35.0325,32.2486,34.6733,775000.0],["2026-04-09",34.7132,35.5114,33.8202,34.6633,499600.0],["2026-04-10",34.6034,35.6212,33.9748,34.3041,328100.0],["2026-04-13",34.3839,34.793,33.2564,33.7154,280100.0],["2026-04-14",33.426,33.7952,32.4981,33.1766,328300.0],["2026-04-15",33.1766,34.1145,33.0568,33.7054,225400.0],["2026-04-16",33.6855,34.334,33.6755,33.9848,247500.0],["2026-04-17",33.3961,34.8529,33.1965,34.8229,384200.0],["2026-04-20",34.6733,35.262,34.354,34.773,346000.0],["2026-04-21",34.9526,35.252,33.446,34.0147,501800.0],["2026-04-22",34.2542,34.2941,33.7204,33.9848,269900.0],["2026-04-23",34.324,34.6832,33.2265,33.2464,241500.0],["2026-04-24",33.3562,33.8501,33.0169,33.6855,315300.0],["2026-04-27",33.7353,33.9349,33.0768,33.4859,223800.0],["2026-04-28",33.8651,34.1444,33.3163,33.4061,254300.0],["2026-04-29",33.5557,33.89,33.1367,33.4061,390700.0],["2026-04-30",33.3262,34.9726,33.3262,34.8229,647200.0],["2026-05-01",34.6433,34.798,33.88,34.3939,246500.0],["2026-05-04",34.3739,34.9127,34.2143,34.3041,225700.0],["2026-05-05",34.4438,35.5314,34.1843,35.4715,375400.0],["2026-05-06",35.1921,35.7359,34.0048,34.2642,613800.0],["2026-05-07",30.9216,33.7753,30.7569,32.987,1041300.0],["2026-05-08",32.5779,34.1943,32.1888,33.8152,536000.0],["2026-05-11",33.9549,35.8107,33.448,35.6212,635900.0],["2026-05-12",35.6212,36.5192,34.6533,36.4693,535800.0],["2026-05-13",36.5192,36.9083,35.5613,36.14,413500.0],["2026-05-14",36.2498,36.6589,35.9205,36.13,200600.0],["2026-05-15",35.681,36.145,35.3418,35.6311,272200.0],["2026-05-18",35.8357,36.3496,35.3418,35.8906,186700.0],["2026-05-19",35.5513,36.3096,35.1422,36.15,254400.0],["2026-05-20",36.4,36.69,35.585,35.63,258800.0],["2026-05-21",35.8,35.99,35.29,35.29,222100.0],["2026-05-22",35.15,36.37,35.08,36.04,254500.0],["2026-05-26",36.26,36.67,35.79,36.04,283500.0],["2026-05-27",35.49,35.53,34.32,34.47,313800.0],["2026-05-28",34.47,34.56,32.63,33.18,530000.0],["2026-05-29",33.17,33.32,32.6,32.94,395300.0],["2026-06-01",32.87,33.53,32.62,32.62,324200.0],["2026-06-02",32.61,32.91,32.12,32.74,434600.0],["2026-06-03",32.75,33.37,32.45,32.45,268800.0],["2026-06-04",32.53,33.12,32.34,32.39,309900.0],["2026-06-05",32.07,32.75,32.03,32.23,310400.0],["2026-06-08",32.59,33.21,31.84,31.84,293600.0],["2026-06-09",31.79,32.2,31.53,32.12,367700.0],["2026-06-10",32.21,33.13,32.19,32.77,355900.0],["2026-06-11",33.17,33.97,32.99,33.14,404900.0],["2026-06-12",33.15,34.52,32.92,34.25,393000.0],["2026-06-15",33.82,35.23,33.45,35.04,371000.0],["2026-06-16",35.13,35.64,34.24,34.6,462500.0],["2026-06-17",34.43,34.96,34.23,34.44,301500.0],["2026-06-18",34.51,34.97,33.98,34.56,673500.0],["2026-06-22",35.05,36.25,34.81,35.9,275000.0],["2026-06-23",35.61,36.415,35.36,36.06,392700.0],["2026-06-24",35.67,36.09,35.2,35.7,346000.0],["2026-06-25",35.88,37.5,35.81,37.4,602600.0],["2026-06-26",37.34,38.435,37.14,37.7,1019000.0],["2026-06-29",37.46,37.94,37.02,37.04,299800.0],["2026-06-30",37.24,38.43,37.04,37.99,466000.0],["2026-07-01",37.48,38.3,37.33,37.98,282200.0],["2026-07-02",38.44,38.665,37.37,37.99,287000.0],["2026-07-06",38.05,39.48,38.05,38.72,291604.461314],["2026-07-07",37.89,39.43,37.89,38.78,244914.501565],["2026-07-08",39.36,39.855,38.585,39.57,331766.048641],["2026-07-09",39.03,39.335,38.265,38.33,207481.358227],["2026-07-10",38.71,39,38.28,39,158833.600796],["2026-07-13",39.07,39.69,38.96,39,219174.906407],["2026-07-14",39.47,39.51,38.42,38.73,224173.699412],["2026-07-15",38.45,39.06,38.1,38.48,219058.140804],["2026-07-16",38.4,39.805,38.2,39.47,296297.422811],["2026-07-17",39.38,39.99,38.92,38.95,341658.29034],["2026-07-20",39.28,40.13,38.0501,38.91,431751.816477],["2026-07-21",39.17,40.11,38.61,39.49,249192.579553],["2026-07-22",39.48,40,39.1933,39.55,292346.344859],["2026-07-23",39.64,40.095,39.32,39.68,335520.271161],["2026-07-24",39.74,40.5,38.565,38.63,191282.568897],["2026-07-27",39.18,39.26,37.3178,37.67,354269.30675],["2026-07-28",38.03,38.03,37.06,37.33,221719.933718],["2026-07-29",37.88,38.08,36.97,37.26,259336.164919],["2026-07-30",37.33,38.32,37.18,38.22,232524.245544],["2026-07-31",38.94,39.445,38.18,39.27,271783.131073],["2026-08-03",39,39.33,38.71,39.03,294863.01855],["2026-08-04",38.92,39.54,38.22,39.2,312639.67163],["2026-08-05",39.53,39.635,38.15,38.5,424738.027512],["2026-08-06",37.74,38.855,37.3,37.86,569394.366523],["2026-08-07",37.99,38.135,34.81,34.87,488713.425501],["2026-08-10",35.34,35.9999,35.19,35.445,61668.53811],["2026-08-11",35.86,36.59,35.33,35.36,328665.917121],["2026-08-12",35.51,36.54,35.51,35.75,248272.66691],["2026-08-13",35.7,35.95,35.19,35.6,273027.720905],["2026-08-14",35.88,36.67,35.38,36.63,220818.367261]]}