{"t":"FG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-11-22",9.065,16.3171,8.1857,15.1839,116500.0],["2022-11-23",16.3171,31.7276,16.3171,23.27,7100.0],["2022-11-25",23.1159,28.1016,22.6626,22.6626,2400.0],["2022-11-28",21.3028,21.3028,21.3028,21.3028,300.0],["2022-11-29",20.8496,20.8496,19.9431,19.9431,700.0],["2022-11-30",19.9431,20.8405,19.9431,20.8405,3000.0],["2022-12-01",19.9431,19.9431,15.7197,17.3414,2911000.0],["2022-12-02",17.2236,17.9533,16.7703,17.4502,1401100.0],["2022-12-05",17.0513,17.8581,16.9652,17.5046,847200.0],["2022-12-06",17.2236,17.9578,17.0423,17.6768,977400.0],["2022-12-07",17.1964,17.6043,17.0695,17.2689,2184500.0],["2022-12-08",16.8156,17.4321,16.3171,16.5346,1019400.0],["2022-12-09",16.0904,17.4049,15.9091,17.2417,465800.0],["2022-12-12",16.9516,18.1029,16.3443,17.9669,626200.0],["2022-12-13",17.6768,18.1301,17.4774,17.8581,267000.0],["2022-12-14",17.7675,18.7193,17.6496,18.4111,406300.0],["2022-12-15",18.2661,18.7737,17.3414,17.9035,693700.0],["2022-12-16",17.6315,17.9035,17.4049,17.7312,646100.0],["2022-12-19",17.3414,18.2389,17.2236,17.8309,425400.0],["2022-12-20",17.7584,18.1482,17.4593,18.1029,219700.0],["2022-12-21",18.1935,19.1907,18.1935,18.3476,433400.0],["2022-12-22",18.1754,18.5017,17.5137,18.0576,176800.0],["2022-12-23",18.1301,18.538,18.0938,18.3386,106900.0],["2022-12-27",18.2389,19.7255,18.2389,19.5986,129000.0],["2022-12-28",19.5714,20.0473,17.6768,18.0576,169600.0],["2022-12-29",17.976,18.8915,17.6768,18.2479,107800.0],["2022-12-30",18.1029,18.4881,18.0848,18.1391,108400.0],["2023-01-03",18.1573,18.4202,17.9696,18.1935,163200.0],["2023-01-04",18.0848,18.5471,17.5862,18.0848,129100.0],["2023-01-05",17.976,18.2389,17.9125,18.0848,116500.0],["2023-01-06",18.1301,18.5108,17.9306,18.1301,196600.0],["2023-01-09",18.2207,18.4202,18.0213,18.2661,206000.0],["2023-01-10",17.6859,18.8462,16.6162,18.1754,334000.0],["2023-01-11",18.112,18.4383,17.6678,18.3567,375400.0],["2023-01-12",18.3295,18.6921,17.9216,18.0666,343300.0],["2023-01-13",17.911,19.1197,17.911,19.0189,177400.0],["2023-01-17",19.0189,19.9438,18.8816,19.312,209100.0],["2023-01-18",19.312,19.8156,18.9274,18.9365,272100.0],["2023-01-19",18.7351,19.2296,18.6618,18.964,232600.0],["2023-01-20",18.9365,19.7607,18.8038,19.2021,133700.0],["2023-01-23",19.1838,19.4035,18.7067,19.2296,148600.0],["2023-01-24",19.2021,19.7332,18.7717,19.4218,142700.0],["2023-01-25",19.2845,19.5958,19.116,19.5409,124400.0],["2023-01-26",19.5684,19.7973,19.3761,19.6691,230100.0],["2023-01-27",19.5867,19.811,19.3852,19.4035,75900.0],["2023-01-30",19.3303,19.5867,19.1655,19.257,64700.0],["2023-01-31",19.2479,19.7469,19.1838,19.6508,154500.0],["2023-02-01",19.6141,19.9438,19.3303,19.7515,184600.0],["2023-02-02",19.9896,20.3467,19.8614,20.0995,220300.0],["2023-02-03",19.9529,20.3101,19.7927,19.9163,120800.0],["2023-02-06",19.779,19.9438,19.7286,19.8248,81700.0],["2023-02-07",19.6874,20.0399,19.5134,19.6874,186500.0],["2023-02-08",19.5867,20.0262,19.5867,19.8064,125100.0],["2023-02-09",19.8797,20.3879,19.8064,20.0262,136900.0],["2023-02-10",20.0079,22.3475,19.985,21.8118,635500.0],["2023-02-13",21.8118,22.0682,21.2075,21.3723,225600.0],["2023-02-14",21.3448,21.636,20.9236,21.0518,267300.0],["2023-02-15",20.9053,21.2624,20.8961,21.1708,162700.0],["2023-02-16",21.0609,21.0609,19.8248,19.898,284200.0],["2023-02-17",19.7515,20.1178,19.312,19.8614,190900.0],["2023-02-21",19.7607,19.9575,18.378,18.5977,226000.0],["2023-02-22",18.5428,18.9457,18.2131,18.9274,208000.0],["2023-02-23",19.0922,20.1452,18.8907,19.3761,250100.0],["2023-02-24",19.2753,19.55,18.8495,19.257,133500.0],["2023-02-27",19.2296,19.5775,18.8633,18.9823,131200.0],["2023-02-28",19.0281,19.1746,18.6344,18.6527,467300.0],["2023-03-01",18.6527,19.2845,18.5428,18.671,182500.0],["2023-03-02",18.5428,18.8999,18.4421,18.8083,141200.0],["2023-03-03",18.7992,18.9365,18.5602,18.7168,166700.0],["2023-03-06",18.6801,18.7351,17.8285,17.8743,321700.0],["2023-03-07",17.8102,18.0025,17.4165,17.8377,255900.0],["2023-03-08",17.8926,18.0849,17.7461,18.0483,185700.0],["2023-03-09",17.9659,18.0117,17.4165,17.4531,91000.0],["2023-03-10",17.3982,17.3982,15.9422,16.2536,321300.0],["2023-03-13",15.5668,16.8213,15.5668,16.5283,287700.0],["2023-03-14",16.9403,17.0227,16.2902,16.629,274400.0],["2023-03-15",16.2536,16.281,15.7499,15.7774,150300.0],["2023-03-16",15.5943,15.7682,14.2482,15.3195,279100.0],["2023-03-17",15.1364,15.1822,14.3031,14.3398,408800.0],["2023-03-20",14.4954,15.3195,14.4588,14.4771,161100.0],["2023-03-21",14.7427,15.5302,14.7427,15.2646,106600.0],["2023-03-22",15.6126,15.8873,14.9807,15.0082,147600.0],["2023-03-23",15.0448,15.5485,14.7518,15.3836,234800.0],["2023-03-24",15.2738,16.0246,15.0906,15.9697,227000.0],["2023-03-27",16.4825,17.1509,16.0246,16.8304,335800.0],["2023-03-28",16.7389,16.8167,15.8323,16.0338,147500.0],["2023-03-29",16.2078,16.6473,16.0429,16.2261,217200.0],["2023-03-30",16.5649,17.1051,16.281,16.4275,127000.0],["2023-03-31",16.5008,16.6656,16.2627,16.5924,119200.0],["2023-04-03",16.5832,16.7114,16.0704,16.336,158600.0],["2023-04-04",16.2352,16.4458,15.9056,16.162,253800.0],["2023-04-05",16.1711,16.4642,15.9788,16.1803,126000.0],["2023-04-06",16.1803,16.2902,15.8873,16.107,112100.0],["2023-04-10",16.1162,16.455,16.107,16.1895,147000.0],["2023-04-11",16.2169,16.9037,16.0338,16.7938,149200.0],["2023-04-12",16.8304,16.9037,16.5649,16.8396,90100.0],["2023-04-13",16.8213,16.9586,16.7114,16.8396,95500.0],["2023-04-14",17.0685,17.0713,16.6748,16.8304,117400.0],["2023-04-17",16.7938,17.1876,16.6198,17.1143,106000.0],["2023-04-18",17.096,17.1051,16.6931,17.041,72200.0],["2023-04-19",16.9403,17.2333,16.8533,17.2242,75800.0],["2023-04-20",17.1051,17.2517,16.9861,17.2059,80600.0],["2023-04-21",17.2059,17.6179,16.922,17.3707,155700.0],["2023-04-24",17.3249,17.4256,16.7984,17.2425,169300.0],["2023-04-25",17.0502,17.215,16.1711,16.281,168500.0],["2023-04-26",16.2261,16.6198,15.7957,15.9605,120000.0],["2023-04-27",15.9972,16.2627,15.8058,16.1803,88600.0],["2023-04-28",16.1528,16.9403,16.1528,16.7847,172800.0],["2023-05-01",16.7389,17.096,16.3817,16.7572,165500.0],["2023-05-02",16.7572,16.8762,16.2444,16.6198,98000.0],["2023-05-03",16.6107,17.0777,16.4916,16.5283,186600.0],["2023-05-04",15.8873,16.0155,13.5156,13.6713,347300.0],["2023-05-05",13.827,14.88,13.827,14.761,188200.0],["2023-05-08",14.8434,15.5576,14.8068,15.3195,134900.0],["2023-05-09",15.1547,15.4203,14.8892,14.935,192200.0],["2023-05-10",15.1272,15.402,14.8983,15.3379,122600.0],["2023-05-11",15.2554,15.7408,15.0998,15.5759,117700.0],["2023-05-12",15.64,16.2719,15.64,16.0063,133500.0],["2023-05-15",16.0246,16.5273,16.0246,16.455,178400.0],["2023-05-16",16.4367,16.9037,16.3909,16.7206,221500.0],["2023-05-17",16.8945,17.1418,16.7572,17.0227,164900.0],["2023-05-18",16.9953,18.0666,16.9412,17.7919,167800.0],["2023-05-19",17.856,18.3963,17.7873,18.2681,156500.0],["2023-05-22",18.1216,18.9274,18.1216,18.6527,239400.0],["2023-05-23",18.5336,19.4951,18.5336,18.7351,168900.0],["2023-05-24",18.5703,18.877,18.4878,18.5794,162800.0],["2023-05-25",18.4512,18.7168,18.149,18.3688,121400.0],["2023-05-26",18.4604,18.6893,18.2479,18.3139,102600.0],["2023-05-30",18.2406,18.7076,18.2406,18.6893,112600.0],["2023-05-31",18.4512,18.9961,18.3322,18.9365,456500.0],["2023-06-01",18.7626,18.9457,18.1078,18.5703,232800.0],["2023-06-02",18.6893,19.9804,18.6893,19.724,191200.0],["2023-06-05",19.7423,20.2918,19.3669,19.4585,313100.0],["2023-06-06",19.3852,19.8293,19.2387,19.4127,378400.0],["2023-06-07",19.5409,20.8686,19.5272,20.5024,321600.0],["2023-06-08",20.3467,20.4657,19.4402,20.3925,261800.0],["2023-06-09",20.4474,21.1525,20.2918,21.0335,252800.0],["2023-06-12",20.8045,21.1983,20.3192,20.4108,236700.0],["2023-06-13",20.6123,21.0243,20.5298,20.6855,215200.0],["2023-06-14",20.6031,20.9694,20.2643,20.3284,413100.0],["2023-06-15",20.0974,20.333,19.8109,19.9033,298200.0],["2023-06-16",19.7278,20.0327,19.469,19.5892,554600.0],["2023-06-20",19.5245,20.0327,19.5245,19.8109,240000.0],["2023-06-21",19.6354,20.0697,19.5522,19.7555,264100.0],["2023-06-22",19.6169,19.7647,19.3212,19.6723,220500.0],["2023-06-23",19.5614,19.6261,18.91,19.2103,2686500.0],["2023-06-26",19.2196,19.7647,19.1272,19.2288,218000.0],["2023-06-27",19.3951,21.2062,19.3951,20.9752,344800.0],["2023-06-28",20.8181,21.7449,20.6888,21.6682,169700.0],["2023-06-29",21.9085,22.9434,21.7514,22.8879,231600.0],["2023-06-30",23.0173,23.3083,22.8417,22.8972,211900.0],["2023-07-03",22.8232,23.0358,22.0655,22.4351,125800.0],["2023-07-05",22.3058,22.7401,21.9547,21.9639,175200.0],["2023-07-06",21.6312,21.7699,21.2062,21.3078,208500.0],["2023-07-07",21.4187,22.1949,21.2524,21.9177,168400.0],["2023-07-10",21.8253,22.4684,21.8253,22.2041,105600.0],["2023-07-11",22.4444,22.4721,22.1487,22.4629,89500.0],["2023-07-12",22.9526,22.9526,22.3243,22.6107,93200.0],["2023-07-13",22.7308,23.142,22.255,22.4629,168300.0],["2023-07-14",22.4259,22.5137,21.8345,21.9731,99600.0],["2023-07-17",22.0748,23.1097,22.0748,22.7863,129700.0],["2023-07-18",22.7678,23.3222,22.7678,23.2945,101300.0],["2023-07-19",23.4516,23.8396,23.3037,23.3407,91600.0],["2023-07-20",23.5162,23.6271,23.045,23.4146,91500.0],["2023-07-21",23.5532,24.0152,23.3222,23.3499,75900.0],["2023-07-24",23.3499,23.9967,23.3499,23.6641,75600.0],["2023-07-25",23.6733,24.237,23.5624,23.6641,96400.0],["2023-07-26",23.6918,24.1538,23.6918,23.8027,72700.0],["2023-07-27",24.0337,24.6158,23.8701,24.3571,106300.0],["2023-07-28",24.6713,24.6805,24.2924,24.5789,91900.0],["2023-07-31",24.7637,25.0224,24.1723,24.2093,113900.0],["2023-08-01",24.1076,24.468,24.006,24.4587,85700.0],["2023-08-02",24.237,24.8099,24.237,24.3017,95900.0],["2023-08-03",24.0891,24.8006,24.0614,24.7452,133300.0],["2023-08-04",24.7452,26.1266,24.7452,25.4382,182300.0],["2023-08-07",25.5583,26.681,25.2904,25.5214,185900.0],["2023-08-08",25.0963,26.0665,24.8653,25.9926,157800.0],["2023-08-09",24.9485,25.7339,24.2786,25.0409,156300.0],["2023-08-10",25.3273,27.2678,25.3273,25.4567,157700.0],["2023-08-11",25.4382,27.9053,25.4382,27.5819,166500.0],["2023-08-14",27.4895,28.8201,27.3093,28.4228,185900.0],["2023-08-15",28.0716,28.335,27.6004,27.6466,98100.0],["2023-08-16",27.5357,27.9562,26.9998,27.009,147300.0],["2023-08-17",27.1384,28.2749,26.9074,27.0922,141700.0],["2023-08-18",26.8612,27.4341,26.7411,27.1199,109600.0],["2023-08-21",27.1014,27.1698,25.7986,25.9741,123200.0],["2023-08-22",26.0388,26.0388,25.4382,25.6138,161200.0],["2023-08-23",25.6415,26.6117,25.5167,26.3899,124300.0],["2023-08-24",26.3622,27.2493,26.3068,26.7318,92200.0],["2023-08-25",26.9351,26.9351,25.8448,25.8632,97400.0],["2023-08-28",25.9834,26.3807,25.7616,26.0203,87800.0],["2023-08-29",26.0111,26.4177,25.7339,26.1774,126100.0],["2023-08-30",26.0481,27.1107,26.0481,27.0737,121400.0],["2023-08-31",27.1754,27.4433,26.0665,26.1589,162700.0],["2023-09-01",26.2606,26.5193,25.5398,25.7708,154600.0],["2023-09-05",25.8448,25.891,24.8653,24.9023,143200.0],["2023-09-06",24.9485,25.1425,24.431,24.5881,149000.0],["2023-09-07",24.4865,24.699,24.1815,24.2739,122300.0],["2023-09-08",24.2185,25.3689,24.2185,24.8561,128800.0],["2023-09-11",24.9577,25.4474,24.9577,25.3735,100700.0],["2023-09-12",25.5029,26.0989,25.5029,25.7062,90300.0],["2023-09-13",25.854,25.9002,25.1148,25.2257,194500.0],["2023-09-14",25.5142,26.0262,25.0116,25.868,158700.0],["2023-09-15",25.6073,26.3148,25.5235,26.1658,275400.0],["2023-09-18",26.0541,26.6685,26.0541,26.5288,174000.0],["2023-09-19",26.3334,26.4916,25.7376,26.1565,155400.0],["2023-09-20",26.3241,26.6312,25.5794,25.6073,92100.0],["2023-09-21",24.9278,25.3374,24.8161,25.3001,86300.0],["2023-09-22",25.3932,26.9663,25.3932,26.8639,88100.0],["2023-09-25",26.715,27.199,26.6592,27.0967,101400.0],["2023-09-26",26.985,27.1525,26.3241,26.6312,94700.0],["2023-09-27",26.6406,26.8546,25.9052,26.6499,90100.0],["2023-09-28",26.6219,27.0315,25.7563,25.8214,102900.0],["2023-09-29",25.9145,26.6778,25.7842,26.1193,94100.0],["2023-10-02",25.8959,26.1519,25.0861,25.1605,89300.0],["2023-10-03",25.114,25.3001,24.4158,24.6113,132300.0],["2023-10-04",24.5741,25.074,24.3135,24.8533,59100.0],["2023-10-05",25.1326,25.8307,25.1326,25.7469,107700.0],["2023-10-06",25.5701,26.231,25.4118,26.082,65100.0],["2023-10-09",26.0914,26.8639,25.9657,26.5661,83300.0],["2023-10-10",26.9198,26.9272,26.0541,26.2868,53600.0],["2023-10-11",26.2496,26.8453,26.2496,26.8453,56800.0],["2023-10-12",26.8267,27.1432,26.3148,26.5009,62200.0],["2023-10-13",26.6685,27.0315,26.5288,26.7802,73700.0],["2023-10-16",26.9291,27.7296,26.9291,27.6552,62100.0],["2023-10-17",27.5155,28.8746,27.5155,28.8652,108900.0],["2023-10-18",28.5581,29.3493,28.1904,29.3214,83200.0],["2023-10-19",29.1166,29.2097,27.981,28.2881,117400.0],["2023-10-20",28.3719,28.3719,27.0036,27.4411,99800.0],["2023-10-23",27.3201,28.2881,27.0408,27.7669,72300.0],["2023-10-24",27.7576,27.9996,27.2456,27.5248,42100.0],["2023-10-25",27.3666,27.6347,26.783,27.0222,47900.0],["2023-10-26",27.1525,27.981,27.1525,27.6831,51700.0],["2023-10-27",27.6738,28.0182,27.469,27.7017,55600.0],["2023-10-30",27.953,28.7489,27.953,28.6232,41000.0],["2023-10-31",28.6325,28.9676,28.1485,28.5674,61200.0],["2023-11-01",28.5022,28.707,27.9577,28.6232,56500.0],["2023-11-02",29.0142,29.7402,28.8466,29.7309,78400.0],["2023-11-03",30.1963,30.699,29.7495,30.5687,72000.0],["2023-11-06",30.5501,30.6832,29.4238,29.7682,57100.0],["2023-11-07",29.7589,30.457,29.703,30.0102,86900.0],["2023-11-08",30.7176,35.2936,30.5138,34.3106,255400.0],["2023-11-09",33.9942,35.7721,33.5101,35.5114,115400.0],["2023-11-10",35.5021,35.8838,34.441,34.7575,133700.0],["2023-11-13",34.7574,34.7574,34.0407,34.1431,68700.0],["2023-11-14",34.7947,36.8425,34.562,36.7215,104300.0],["2023-11-15",36.6563,38.2481,36.3306,37.8013,95400.0],["2023-11-16",37.6058,37.9781,36.9542,37.1218,80100.0],["2023-11-17",37.6803,38.2108,37.3172,37.6337,137700.0],["2023-11-20",37.3359,38.5087,37.2428,38.4343,67200.0],["2023-11-21",38.5646,39.0858,38.2109,38.6763,55300.0],["2023-11-22",39.0952,40.3983,38.5925,39.2162,90900.0],["2023-11-24",39.3837,39.7281,38.8438,39.4675,38100.0],["2023-11-27",39.6909,40.5752,39.6537,40.2494,103500.0],["2023-11-28",40.2959,40.2959,38.5366,38.639,123900.0],["2023-11-29",38.639,39.3279,37.4243,38.788,97100.0],["2023-11-30",38.7973,38.8066,37.4569,37.9874,169700.0],["2023-12-01",37.7454,39.7374,37.6598,39.7188,139700.0],["2023-12-04",39.4489,40.4169,39.1231,39.4116,113800.0],["2023-12-05",39.4861,40.3751,39.151,39.9701,93000.0],["2023-12-06",40.4914,42.0645,40.2401,41.3198,147400.0],["2023-12-07",41.506,43.2094,41.3385,41.8225,189300.0],["2023-12-08",41.8411,43.1815,40.389,40.8079,217200.0],["2023-12-11",40.8079,42.5206,40.8079,42.4741,121500.0],["2023-12-12",42.8185,44.2799,42.6891,43.8145,177600.0],["2023-12-13",44.1868,44.8105,43.4887,44.1403,619000.0],["2023-12-14",44.3834,44.7181,42.5415,42.9622,268700.0],["2023-12-15",42.7378,43.1118,41.2232,41.3634,421900.0],["2023-12-18",41.9711,42.8781,41.3812,42.4947,278900.0],["2023-12-19",42.822,43.813,42.7004,43.5138,245600.0],["2023-12-20",43.5232,43.8411,43.0351,43.1025,130300.0],["2023-12-21",43.2427,43.2427,41.9805,42.3077,106100.0],["2023-12-22",41.887,42.1441,41.3634,41.9431,106400.0],["2023-12-26",41.9805,44.1777,41.7935,43.7195,82900.0],["2023-12-27",43.8598,44.1216,43.6634,43.8317,59500.0],["2023-12-28",43.7382,43.8794,42.8968,43.0838,65300.0],["2023-12-29",43.1118,43.5138,42.8781,43.009,79900.0],["2024-01-02",42.663,43.4858,42.3077,42.3545,141300.0],["2024-01-03",41.9711,42.5789,40.8118,40.952,140200.0],["2024-01-04",40.8398,41.4354,40.0357,40.3162,118300.0],["2024-01-05",40.3162,40.9894,39.8955,40.0825,134400.0],["2024-01-08",39.9703,40.6809,39.8861,40.6809,96200.0],["2024-01-09",40.1199,40.1199,39.2036,39.2317,111800.0],["2024-01-10",39.4373,39.6991,38.2499,38.8483,141600.0],["2024-01-11",38.7174,39.2597,38.2125,39.0634,89300.0],["2024-01-12",39.3999,39.6337,38.5304,39.4373,73700.0],["2024-01-16",39.1288,39.6617,38.8231,39.3532,89400.0],["2024-01-17",39.2784,40.0535,39.2784,39.6991,70300.0],["2024-01-18",39.9329,40.0451,39.213,39.989,59200.0],["2024-01-19",40.363,40.8959,39.6739,40.8211,69200.0],["2024-01-22",41.3166,43.1866,41.3166,43.1212,94100.0],["2024-01-23",43.2614,43.2801,41.9431,42.2142,65000.0],["2024-01-24",42.85,42.9155,42.2142,42.7004,73800.0],["2024-01-25",43.3456,44.4395,43.3456,44.2338,180700.0],["2024-01-26",44.7013,44.7013,42.9155,43.5606,232000.0],["2024-01-29",43.6728,44.6639,43.4671,44.4488,193000.0],["2024-01-30",44.159,45.5427,42.8407,43.8598,217600.0],["2024-01-31",43.8504,44.0374,41.887,41.9244,89700.0],["2024-02-01",41.9431,42.1768,40.9146,41.8309,82700.0],["2024-02-02",41.0736,42.4293,41.0455,41.8309,70100.0],["2024-02-05",41.2886,41.8926,40.6248,41.4569,66200.0],["2024-02-06",41.4195,42.1862,41.4195,41.7748,70900.0],["2024-02-07",41.7935,42.9809,41.7935,42.635,61000.0],["2024-02-08",42.6163,43.009,41.8309,42.5508,111900.0],["2024-02-09",42.6256,43.5559,42.3077,43.3923,72800.0],["2024-02-12",43.4765,44.1777,43.4204,43.4765,133800.0],["2024-02-13",42.1301,42.1301,40.204,40.6248,180300.0],["2024-02-14",41.3447,41.6392,40.8772,41.3727,81700.0],["2024-02-15",41.4756,42.1207,41.3989,41.9057,80200.0],["2024-02-16",41.6532,42.2329,41.5738,41.6719,77000.0],["2024-02-20",41.6065,42.289,41.4008,41.6626,96900.0],["2024-02-21",41.6065,41.8215,40.8585,41.2793,107300.0],["2024-02-22",39.3812,40.4808,36.3753,37.1934,249700.0],["2024-02-23",37.0905,38.119,37.0064,37.9133,113800.0],["2024-02-26",37.7544,38.1097,37.0625,37.0719,91200.0],["2024-02-27",37.0812,38.0068,35.4637,35.5665,178500.0],["2024-02-28",35.3421,35.9779,35.0803,35.5104,107700.0],["2024-02-29",36.1182,36.193,35.0429,35.3234,99900.0],["2024-03-01",35.4356,36.1509,35.1739,35.8938,108300.0],["2024-03-04",35.5852,35.7909,34.3698,34.7064,103000.0],["2024-03-05",34.5474,35.8844,34.5474,34.9308,108300.0],["2024-03-06",34.9869,35.3702,34.4165,34.6222,77200.0],["2024-03-07",34.7344,34.8186,33.5376,33.6872,91300.0],["2024-03-08",33.9958,34.0986,33.4067,33.6498,78000.0],["2024-03-11",33.4628,34.4352,33.4535,34.0051,82900.0],["2024-03-12",33.9023,34.2763,33.6685,34.2482,80600.0],["2024-03-13",34.3324,34.5586,33.6639,34.5194,99400.0],["2024-03-14",34.3407,34.6886,34.1855,34.4818,237200.0],["2024-03-15",34.4347,35.8264,34.2279,35.4315,288200.0],["2024-03-18",35.4127,35.4127,34.4253,34.8861,89700.0],["2024-03-19",34.8015,36.2213,34.8015,36.0521,110000.0],["2024-03-20",35.8828,37.6036,35.5208,37.425,79600.0],["2024-03-21",37.5566,38.8825,37.5566,38.3559,105900.0],["2024-03-22",38.5251,38.591,36.8749,37.0959,68600.0],["2024-03-25",37.0959,37.7024,36.6727,37.4438,71100.0],["2024-03-26",37.3592,38.055,37.2557,37.7823,68200.0],["2024-03-27",38.0832,38.2619,37.4062,37.6977,75300.0],["2024-03-28",37.6412,38.4593,37.6412,38.1302,65000.0],["2024-04-01",38.4593,38.5346,37.519,38.0456,76100.0],["2024-04-02",37.5472,38.1302,37.5472,37.7823,81600.0],["2024-04-03",37.4344,40.1613,37.4344,39.2962,99500.0],["2024-04-04",39.7852,40.4058,38.3559,38.7226,113200.0],["2024-04-05",38.5157,39.7758,38.4687,38.4687,195500.0],["2024-04-08",38.4875,38.906,37.7823,38.2901,179500.0],["2024-04-09",38.2995,38.7414,36.7103,37.3874,229300.0],["2024-04-10",36.5505,36.6868,35.3186,35.6101,150100.0],["2024-04-11",35.5725,36.1461,34.0492,34.3595,128300.0],["2024-04-12",34.2655,35.1024,34.1432,34.5194,125800.0],["2024-04-15",34.8485,34.9406,33.532,33.7389,65900.0],["2024-04-16",33.4286,34.3313,32.9114,34.0586,142800.0],["2024-04-17",34.2467,34.4535,32.9114,33.1935,57500.0],["2024-04-18",33.3534,33.7577,32.8926,33.0148,64300.0],["2024-04-19",33.0525,34.4817,33.0525,34.3407,80700.0],["2024-04-22",34.7827,35.5819,34.0962,34.9895,85500.0],["2024-04-23",34.8438,36.1226,34.8438,35.8734,68100.0],["2024-04-24",35.6478,36.7855,35.6478,36.7573,85200.0],["2024-04-25",36.2966,36.5881,35.7794,36.3248,85800.0],["2024-04-26",36.4752,37.2463,36.3718,36.7009,64300.0],["2024-04-29",36.936,37.6883,36.7197,36.9548,47600.0],["2024-04-30",36.6915,36.7103,35.4597,35.5631,57400.0],["2024-05-01",35.8358,36.6727,35.7982,36.2684,50300.0],["2024-05-02",36.5975,38.102,35.8302,37.8011,68100.0],["2024-05-03",38.3653,38.3653,37.1805,37.519,67300.0],["2024-05-06",37.7447,39.1458,37.7447,38.9389,71700.0],["2024-05-07",38.7132,39.4091,37.7776,38.0268,113400.0],["2024-05-08",37.7541,38.2337,37.3592,38.0832,97500.0],["2024-05-09",37.8293,38.2525,36.6163,37.6412,108200.0],["2024-05-10",37.7071,39.3244,37.7071,38.2148,137100.0],["2024-05-13",38.3183,38.3183,36.3342,36.3812,100800.0],["2024-05-14",36.842,38.6474,36.7517,38.2619,94100.0],["2024-05-15",38.6004,38.7696,38.055,38.5158,70900.0],["2024-05-16",38.6474,38.8825,38.2054,38.3089,79000.0],["2024-05-17",38.6568,40.7368,38.6568,40.2083,125400.0],["2024-05-20",40.2742,40.3118,39.1081,39.8322,71500.0],["2024-05-21",39.6629,39.8228,38.7226,39.7946,95000.0],["2024-05-22",39.6912,39.9469,38.6944,39.268,55700.0],["2024-05-23",39.174,39.2586,36.9078,37.2181,119800.0],["2024-05-24",37.4908,38.5252,37.2463,38.2242,66100.0],["2024-05-28",38.1678,38.2148,37.5942,37.9986,45600.0],["2024-05-29",37.3309,37.4062,36.5505,36.7291,65500.0],["2024-05-30",37.0582,37.7917,36.8796,37.2181,50200.0],["2024-05-31",37.1711,38.0832,36.8232,37.9986,105700.0],["2024-06-03",38.2995,38.8637,37.2275,38.7508,93400.0],["2024-06-04",38.2619,38.3089,36.0239,36.259,127400.0],["2024-06-05",37.5472,37.7353,36.6915,37.6789,86800.0],["2024-06-06",37.3874,37.7635,36.7893,36.9642,55200.0],["2024-06-07",36.4094,37.3874,36.2063,36.7197,72500.0],["2024-06-10",36.2402,37.0959,35.8452,36.8514,82200.0],["2024-06-11",36.3812,36.6539,35.9581,36.3718,73900.0],["2024-06-12",37.3497,37.3497,36.4329,36.6069,75300.0],["2024-06-13",36.3436,36.3436,35.2528,35.3939,55100.0],["2024-06-14",34.8927,35.3948,34.3537,34.7981,74300.0],["2024-06-17",34.4577,35.1669,34.3442,35.1102,96100.0],["2024-06-18",35.1291,36.3489,35.1291,35.791,79800.0],["2024-06-20",35.3939,36.33,35.1584,36.1787,40100.0],["2024-06-21",36.0369,36.8217,35.8761,36.434,117900.0],["2024-06-24",36.3962,36.8123,36.2165,36.3584,45500.0],["2024-06-25",36.1031,36.6326,35.6019,35.8194,38200.0],["2024-06-26",35.3466,36.1409,35.2993,35.8194,68100.0],["2024-06-27",36.1125,36.7461,35.479,36.7083,33400.0],["2024-06-28",36.7555,37.0581,35.7343,35.9801,142700.0],["2024-07-01",35.8572,36.382,35.2709,35.6397,68200.0],["2024-07-02",35.5168,35.791,35.3258,35.375,56200.0],["2024-07-03",35.3655,36.5191,35.0535,36.2827,34300.0],["2024-07-05",35.999,36.2071,35.4979,35.8194,48100.0],["2024-07-08",36.1787,36.4908,35.6114,35.7154,57200.0],["2024-07-09",35.5735,36.3206,35.4601,35.895,47800.0],["2024-07-10",36.2354,37.8335,36.2354,37.8241,76400.0],["2024-07-11",38.8264,40.2448,38.4141,39.772,89000.0],["2024-07-12",39.8949,40.5001,39.4316,39.6018,78800.0],["2024-07-15",40.1597,41.2944,40.1408,41.1431,80300.0],["2024-07-16",41.3417,42.8074,41.3228,42.5237,100900.0],["2024-07-17",42.0225,43.214,42.0225,42.4953,91800.0],["2024-07-18",42.2022,43.7814,41.9374,41.9753,60700.0],["2024-07-19",41.824,42.4291,41.4079,41.4174,99300.0],["2024-07-22",41.5876,41.7483,40.9635,41.6443,194600.0],["2024-07-23",41.5497,42.9114,41.162,42.3629,239300.0],["2024-07-24",42.2589,42.6466,40.5379,40.5663,93500.0],["2024-07-25",40.9635,42.3819,40.9445,41.2188,93300.0],["2024-07-26",42.0698,42.0698,41.0902,41.4174,131900.0],["2024-07-29",41.2944,41.6396,40.6136,40.7271,70800.0],["2024-07-30",41.1526,41.9337,40.7933,40.8027,280900.0],["2024-07-31",41.0958,41.1999,40.5379,40.7838,127700.0],["2024-08-01",41.0013,41.0278,38.1361,38.4387,92700.0],["2024-08-02",37.2094,37.2094,35.9139,36.2071,107300.0],["2024-08-05",35.2804,35.2804,33.0015,35.0629,168400.0],["2024-08-06",35.9139,36.5286,34.4199,36.3395,109200.0],["2024-08-07",36.8974,37.2472,34.7887,35.3844,117500.0],["2024-08-08",35.6965,36.7744,35.6965,36.5097,58700.0],["2024-08-09",36.3773,36.4435,35.8383,36.2638,55700.0],["2024-08-12",36.0463,36.5097,35.583,35.6303,48000.0],["2024-08-13",36.1976,37.6728,35.9801,37.2189,75300.0],["2024-08-14",37.0865,37.1905,36.6279,36.7744,63100.0],["2024-08-15",37.6633,38.7508,37.5404,38.1929,102500.0],["2024-08-16",38.1456,39.5734,38.1456,39.129,69500.0],["2024-08-19",39.129,39.5072,38.8831,39.3276,43900.0],["2024-08-20",39.2141,39.2141,37.8666,37.9186,53600.0],["2024-08-21",38.4765,38.6184,37.8524,38.2118,43600.0],["2024-08-22",38.0699,38.2685,37.5971,38.0983,45600.0],["2024-08-23",38.6184,40.1975,38.2023,39.8193,66300.0],["2024-08-26",40.4623,40.5285,39.5545,39.7342,45600.0],["2024-08-27",39.5545,40.0557,39.3559,39.9895,44900.0],["2024-08-28",39.9989,41.493,39.9989,41.4646,76600.0],["2024-08-29",42.0509,42.5048,41.6821,41.8334,63300.0],["2024-08-30",41.9847,43.318,41.9847,43.2045,98000.0],["2024-09-03",42.6561,43.0201,39.9517,39.9989,89600.0],["2024-09-04",39.7531,40.8122,39.2425,39.441,76600.0],["2024-09-05",39.1574,39.7625,38.0983,39.3087,64800.0],["2024-09-06",39.5545,39.7295,37.9754,38.1077,96900.0],["2024-09-09",38.0037,38.4907,37.2189,38.0983,108200.0],["2024-09-10",38.0888,38.4075,37.1621,38.0416,60800.0],["2024-09-11",37.5971,37.5971,36.5853,37.4269,59800.0],["2024-09-12",37.7957,38.1077,37.616,38.0132,47400.0],["2024-09-13",38.7129,39.772,38.3678,39.6018,69100.0],["2024-09-16",39.6493,40.3431,39.6303,40.058,48900.0],["2024-09-17",40.7422,41.1984,40.1055,40.1245,42500.0],["2024-09-18",40.096,40.8563,39.1504,39.9154,66700.0],["2024-09-19",40.9513,41.341,40.21,40.7327,50300.0],["2024-09-20",40.4951,41.053,39.9914,40.2766,172000.0],["2024-09-23",40.6852,40.9703,40.134,40.4951,45800.0],["2024-09-24",40.8373,40.9513,40.2385,40.4001,50900.0],["2024-09-25",40.4951,40.4951,39.9154,40.0104,41000.0],["2024-09-26",40.6852,42.1203,40.2899,40.9608,65200.0],["2024-09-27",41.322,42.7475,40.9988,42.1013,57700.0],["2024-09-30",41.9207,42.5479,41.379,42.5004,40700.0],["2024-10-01",42.3293,42.3293,39.5923,40.077,96100.0],["2024-10-02",40.3526,41.6926,39.7348,41.2364,67800.0],["2024-10-03",40.8278,41.1984,40.0485,40.2575,56900.0],["2024-10-04",41.3315,41.8732,40.3336,41.1319,65400.0],["2024-10-07",41.1319,41.4255,40.1768,40.5141,39100.0],["2024-10-08",40.191,40.7137,39.9629,40.248,36600.0],["2024-10-09",40.058,41.6213,40.058,40.8278,41200.0],["2024-10-10",40.4286,41.0749,39.79,40.3526,54900.0],["2024-10-11",40.4571,42.6905,40.4571,41.8827,56000.0],["2024-10-14",41.8257,42.1108,41.0796,41.36,35700.0],["2024-10-15",41.4645,41.9682,41.2744,41.398,34100.0],["2024-10-16",41.9967,42.738,41.9967,42.6145,44300.0],["2024-10-17",42.7665,43.5458,41.4075,42.2438,81500.0],["2024-10-18",42.4149,42.4149,41.5786,41.7971,48100.0],["2024-10-21",41.5595,42.4396,40.2148,40.2575,42000.0],["2024-10-22",40.0485,40.3811,39.5258,40.096,40300.0],["2024-10-23",39.8774,40.5902,39.5828,40.5236,55500.0],["2024-10-24",40.3716,40.5236,39.4117,39.8109,61300.0],["2024-10-25",40.02,40.02,39.1741,39.2407,42600.0],["2024-10-28",39.4973,40.077,39.1741,39.5923,43900.0],["2024-10-29",39.2407,39.8346,39.2264,39.7634,37400.0],["2024-10-30",39.5828,40.4476,39.5258,39.6208,26400.0],["2024-10-31",39.3072,39.3072,38.0527,38.1097,84500.0],["2024-11-01",38.2428,38.9841,38.0147,38.3663,61300.0],["2024-11-04",38.2808,38.6514,38.0432,38.4614,53300.0],["2024-11-05",38.1192,38.908,37.663,38.6894,73400.0],["2024-11-06",41.1604,45.6176,41.1604,45.0664,156700.0],["2024-11-07",45.5606,45.6176,41.5215,42.9756,86000.0],["2024-11-08",43.1752,44.1826,42.8188,43.7644,74200.0],["2024-11-11",44.135,45.4751,43.8537,44.8573,71300.0],["2024-11-12",44.3156,45.1453,43.2417,43.9355,100600.0],["2024-11-13",44.1731,45.0569,43.4983,43.4983,46700.0],["2024-11-14",43.5173,43.7596,42.8996,43.2132,40200.0],["2024-11-15",43.6884,44.2871,42.2628,43.1847,69700.0],["2024-11-18",43.2417,44.154,42.8045,43.0991,41800.0],["2024-11-19",42.624,43.3938,42.5574,43.3557,46900.0],["2024-11-20",43.0649,43.1657,42.3484,43.1562,47100.0],["2024-11-21",43.5743,44.9714,43.5743,44.7623,55100.0],["2024-11-22",45.228,46.568,44.7623,45.9027,56700.0],["2024-11-25",46.3019,48.2311,46.0073,46.0263,82100.0],["2024-11-26",45.5226,45.5701,44.7338,45.4465,55700.0],["2024-11-27",45.7127,47.4613,45.5891,46.1118,66400.0],["2024-11-29",46.3209,46.568,45.6129,45.9312,24600.0],["2024-12-02",46.1308,46.492,45.3848,46.3399,81600.0],["2024-12-03",46.3114,46.9576,44.2538,44.6102,50300.0],["2024-12-04",44.9239,44.9239,43.5838,44.4107,45700.0],["2024-12-05",44.4011,44.4981,43.7359,44.3726,42700.0],["2024-12-06",44.5532,45.0189,43.888,44.4297,43700.0],["2024-12-09",44.8573,45.4484,42.643,42.7,64200.0],["2024-12-10",42.8235,43.0706,41.8922,42.2628,47300.0],["2024-12-11",42.719,43.0611,42.2628,42.5194,85000.0],["2024-12-12",42.662,43.0991,41.4645,41.6356,34700.0],["2024-12-13",41.5025,42.5916,41.5025,42.4244,67000.0],["2024-12-16",42.3674,42.6905,41.8494,42.5099,46000.0],["2024-12-17",42.3667,42.7773,41.063,41.5931,55200.0],["2024-12-18",41.6886,42.0706,38.384,38.8234,83500.0],["2024-12-19",39.2245,39.9503,38.852,39.511,71700.0],["2024-12-20",38.9953,40.6571,38.9953,39.893,145600.0],["2024-12-23",39.893,40.1318,38.852,39.7116,67600.0],["2024-12-24",39.7307,40.2369,39.3487,40.2273,17600.0],["2024-12-26",39.8739,40.6666,39.702,40.5807,24500.0],["2024-12-27",40.1223,40.638,39.1672,39.6543,41100.0],["2024-12-30",39.3773,40.1748,38.4509,39.6925,35100.0],["2024-12-31",40.0172,40.5587,39.4155,39.5779,37300.0],["2025-01-02",39.9599,40.4327,39.2054,39.2818,49900.0],["2025-01-03",39.3964,40.6857,39.3792,40.4852,50000.0],["2025-01-06",40.4088,40.5807,38.9475,39.6543,102800.0],["2025-01-07",39.7116,40.6141,39.7116,40.4088,95200.0],["2025-01-08",40.0554,40.0554,39.1385,39.5779,60000.0],["2025-01-10",38.2981,39.2149,37.1807,37.5149,83700.0],["2025-01-13",36.875,38.1262,36.875,37.7059,54000.0],["2025-01-14",37.7346,39.2913,37.7346,39.2149,59800.0],["2025-01-15",40.4947,41.1633,39.6495,40.6857,70500.0],["2025-01-16",40.638,41.1633,40.2082,41.1346,94700.0],["2025-01-17",41.488,42.2329,41.0009,41.9273,85900.0],["2025-01-21",42.1279,42.5195,41.4784,41.8987,49800.0],["2025-01-22",41.5166,41.8032,41.2015,41.488,50600.0],["2025-01-23",41.3352,41.7793,41.063,41.2683,61800.0],["2025-01-24",41.0582,41.3829,40.9436,41.0678,38100.0],["2025-01-27",40.9436,42.7105,40.9436,42.6436,62600.0],["2025-01-28",42.5863,43.1498,42.4049,42.7391,51200.0],["2025-01-29",42.6627,44.3532,42.6627,44.1622,79400.0],["2025-01-30",44.5442,44.7161,44.1622,44.2863,46400.0],["2025-01-31",44.2672,44.6779,43.5175,43.847,72500.0],["2025-02-03",42.5099,42.8872,41.5835,41.9942,70300.0],["2025-02-04",41.7077,42.1947,41.7077,41.7841,48100.0],["2025-02-05",42.0228,42.911,41.6504,42.8824,82800.0],["2025-02-06",42.806,43.0352,41.6838,42.1183,54900.0],["2025-02-07",42.0037,42.9349,41.7077,42.8537,136600.0],["2025-02-10",42.9874,44.7304,42.8633,44.3436,76300.0],["2025-02-11",44.1526,44.9167,44.038,44.7448,49700.0],["2025-02-12",43.8279,43.9139,42.7964,43.8088,69800.0],["2025-02-13",43.9998,44.7123,43.7228,44.3436,41300.0],["2025-02-14",44.7161,45.442,44.6397,44.9262,55100.0],["2025-02-18",45.0981,45.6129,43.3217,44.3914,126700.0],["2025-02-19",43.9425,44.3198,42.8251,43.379,93800.0],["2025-02-20",42.8728,43.083,41.0792,42.0419,122200.0],["2025-02-21",42.3667,42.3667,37.8779,38.3745,187300.0],["2025-02-24",38.3936,39.5015,38.1644,39.043,131600.0],["2025-02-25",39.4633,40.2541,39.1003,39.3582,124600.0],["2025-02-26",39.32,40.1223,39.32,40.0076,70300.0],["2025-02-27",39.9503,40.7144,39.5253,39.702,62100.0],["2025-02-28",39.893,40.7239,39.0812,40.6666,171000.0],["2025-03-03",40.9245,41.7793,40.2751,40.7144,98000.0],["2025-03-04",39.7211,40.0076,38.4986,39.0526,65800.0],["2025-03-05",39.32,40.5807,38.938,39.9408,81800.0],["2025-03-06",39.4346,39.7832,38.8807,38.9762,39300.0],["2025-03-07",38.9666,39.1576,37.9256,39.0239,69400.0],["2025-03-10",38.1357,38.2121,36.5121,37.4003,72600.0],["2025-03-11",37.6295,38.852,37.6295,38.5942,80400.0],["2025-03-12",39.129,39.4346,37.9829,38.5751,59100.0],["2025-03-13",38.8902,38.8902,38.1032,38.4604,41800.0],["2025-03-14",38.6897,40.9102,38.6467,40.8099,173700.0],["2025-03-17",40.8003,40.9923,40.2195,40.9635,68900.0],["2025-03-18",40.9155,40.9155,39.8595,40.1667,52200.0],["2025-03-19",39.9363,41.1267,39.8883,41.0307,71600.0],["2025-03-20",36.4803,37.6563,34.4451,34.9827,618800.0],["2025-03-21",33.1394,33.5907,32.717,33.3122,2596100.0],["2025-03-24",33.7443,33.8403,33.2162,33.3122,973700.0],["2025-03-25",33.8498,34.4163,33.3602,33.6962,848400.0],["2025-03-26",34.0035,34.7715,33.8979,34.3587,525500.0],["2025-03-27",34.3683,34.7907,34.0323,34.5507,340700.0],["2025-03-28",35.0403,35.0403,33.7442,33.8018,584200.0],["2025-03-31",33.5907,34.9433,33.5907,34.6083,554400.0],["2025-04-01",34.6371,35.4339,34.0994,35.4051,871800.0],["2025-04-02",34.8003,35.7027,34.3491,35.3283,561300.0],["2025-04-03",33.7442,34.1474,33.1202,33.9266,778400.0],["2025-04-04",33.0146,33.4898,32.0978,32.7842,1087800.0],["2025-04-07",31.1138,33.917,30.005,33.6002,851400.0],["2025-04-08",34.349,35.0403,32.861,33.6002,641800.0],["2025-04-09",33.2066,35.5299,31.1186,34.9635,767900.0],["2025-04-10",33.9458,33.9458,32.0354,32.4386,386900.0],["2025-04-11",32.0354,32.7938,31.1858,32.1698,430100.0],["2025-04-14",32.7842,33.5906,31.637,32.8034,362400.0],["2025-04-15",33.0146,33.7682,32.9234,33.0338,426900.0],["2025-04-16",33.0338,33.5522,32.5394,33.0818,260600.0],["2025-04-17",33.1778,33.869,33.1778,33.4082,270800.0],["2025-04-21",33.1778,33.1778,31.4498,32.0162,240100.0],["2025-04-22",32.4866,32.8418,31.9586,32.7074,363000.0],["2025-04-23",33.5426,34.0323,32.717,33.0818,220200.0],["2025-04-24",33.3122,34.0322,32.741,33.917,171400.0],["2025-04-25",33.7442,33.8354,32.9954,33.5906,137700.0],["2025-04-28",33.5714,33.917,33.1394,33.6866,118900.0],["2025-04-29",33.485,34.3395,33.0338,34.2626,339900.0],["2025-04-30",33.7539,34.0083,33.0146,33.4179,215600.0],["2025-05-01",33.4659,33.9843,33.2546,33.8211,247100.0],["2025-05-02",34.4931,34.8291,34.2147,34.4547,161300.0],["2025-05-05",33.9843,34.5795,33.7826,34.1954,170400.0],["2025-05-06",34.0419,34.4547,33.6809,34.1763,187400.0],["2025-05-07",34.6467,34.6467,33.9267,34.4835,256400.0],["2025-05-08",32.5442,33.1202,29.4626,29.4914,664700.0],["2025-05-09",29.741,30.0876,28.8962,28.9634,410900.0],["2025-05-12",30.2018,30.5762,29.8082,30.173,369100.0],["2025-05-13",30.221,30.5282,29.8034,29.9234,262400.0],["2025-05-14",29.9714,30.0002,29.4914,29.5586,264500.0],["2025-05-15",29.5106,29.9858,29.2946,29.7986,232400.0],["2025-05-16",30.0962,30.9506,30.0098,30.7298,225000.0],["2025-05-19",30.4034,31.1522,30.2882,31.0946,160200.0],["2025-05-20",31.2578,31.7042,30.9602,31.0562,297100.0],["2025-05-21",30.8162,31.4018,30.6626,30.701,305100.0],["2025-05-22",30.605,30.8546,30.3074,30.4514,283800.0],["2025-05-23",29.981,30.3026,29.7602,29.9906,160900.0],["2025-05-27",30.317,30.989,30.245,30.9218,153700.0],["2025-05-28",30.8546,31.0706,30.0962,30.1058,185600.0],["2025-05-29",30.3938,30.5474,30.029,30.4898,167200.0],["2025-05-30",30.4226,30.9506,30.0905,30.6818,217100.0],["2025-06-02",30.461,31.037,30.365,31.0178,192800.0],["2025-06-03",31.0178,31.3154,30.6943,31.2674,225300.0],["2025-06-04",31.3634,31.3634,30.9842,31.1042,161600.0],["2025-06-05",31.181,31.8242,31.061,31.6418,227500.0],["2025-06-06",32.2178,32.2754,31.6994,31.9106,177400.0],["2025-06-09",32.1122,32.117,31.373,31.4114,173800.0],["2025-06-10",31.3538,31.4863,30.6914,30.8642,142500.0],["2025-06-11",30.8162,31.469,30.8162,31.2962,212500.0],["2025-06-12",30.9794,31.5458,30.749,31.5458,130800.0],["2025-06-13",30.9506,31.181,30.1346,30.221,190400.0],["2025-06-16",30.6367,31.0138,30.4434,30.4724,115700.0],["2025-06-17",30.1243,30.424,29.9213,29.9503,211600.0],["2025-06-18",29.931,30.7721,29.931,30.5594,191200.0],["2025-06-20",30.8204,30.9558,30.5111,30.5787,160700.0],["2025-06-23",30.4047,31.0041,30.1243,31.0041,147800.0],["2025-06-24",31.1685,31.618,30.9558,30.9751,119200.0],["2025-06-25",30.9461,30.9654,30.3641,30.5014,118000.0],["2025-06-26",30.7431,31.2555,30.7431,31.2071,225400.0],["2025-06-27",31.2748,31.7678,30.9654,31.0718,577100.0],["2025-06-30",31.1104,31.3425,30.8349,30.9171,144500.0],["2025-07-01",30.8011,31.6518,30.6174,31.4681,146000.0],["2025-07-02",31.4585,31.4585,30.8784,31.1588,144100.0],["2025-07-03",31.1975,31.5213,31.0138,31.4295,56600.0],["2025-07-07",31.1201,31.5552,30.0567,30.1147,247500.0],["2025-07-08",30.1147,30.8204,29.989,30.4917,188700.0],["2025-07-09",30.6271,30.7431,29.844,30.0953,237000.0],["2025-07-10",30.1437,30.2887,29.8343,29.8923,133800.0],["2025-07-11",29.5443,29.8005,29.1673,29.7376,190000.0],["2025-07-14",29.525,29.902,29.525,29.728,121000.0],["2025-07-15",29.728,29.8363,29.0126,29.0126,147500.0],["2025-07-16",29.0996,29.96,29.0416,29.931,163200.0],["2025-07-17",29.728,30.3564,29.728,30.337,138500.0],["2025-07-18",30.3564,30.3564,29.9117,30.0083,109700.0],["2025-07-21",30.1727,30.2887,29.6458,29.67,100400.0],["2025-07-22",29.641,30.3129,29.407,30.1727,128100.0],["2025-07-23",30.3854,30.8204,29.9503,30.8204,302200.0],["2025-07-24",30.6464,30.9171,30.4434,30.8688,166700.0],["2025-07-25",30.8881,31.3715,30.7382,31.1684,187700.0],["2025-07-28",30.9944,31.2071,30.6947,31.1975,188400.0],["2025-07-29",31.4198,31.618,31.0814,31.0911,154200.0],["2025-07-30",31.1781,31.1781,29.5443,29.6796,186500.0],["2025-07-31",29.3896,30.9364,29.3896,30.8494,192700.0],["2025-08-01",30.4724,30.5401,29.583,30.337,211000.0],["2025-08-04",30.5594,30.7237,30.3564,30.6657,128100.0],["2025-08-05",30.8591,31.3908,30.5932,31.3231,157400.0],["2025-08-06",31.5842,32.2996,31.5745,32.0482,240700.0],["2025-08-07",33.6047,35.4802,32.6089,32.9763,332900.0],["2025-08-08",33.16,33.276,32.3092,32.8506,315500.0],["2025-08-11",32.9183,33.5757,32.87,33.3533,172800.0],["2025-08-12",33.5177,34.4168,33.479,34.3201,226000.0],["2025-08-13",34.6585,34.6681,34.1267,34.2621,120200.0],["2025-08-14",33.8561,34.2138,33.7497,34.1558,146000.0],["2025-08-15",34.4264,34.4409,33.2567,33.3437,132000.0],["2025-08-18",33.189,33.189,32.841,33.0343,173100.0],["2025-08-19",33.044,33.653,32.6959,32.957,256100.0],["2025-08-20",32.5896,33.4017,32.5896,32.9763,206900.0],["2025-08-21",32.9473,33.305,32.841,33.131,125200.0],["2025-08-22",33.3727,34.4071,33.1455,34.1558,187700.0],["2025-08-25",34.0591,34.0591,33.2857,33.3243,91000.0],["2025-08-26",33.1407,33.6579,33.0585,33.566,118500.0],["2025-08-27",33.2857,33.798,33.2857,33.537,112200.0],["2025-08-28",33.7207,33.7207,32.9376,33.2277,143700.0],["2025-08-29",33.2567,33.5854,33.189,33.421,98000.0],["2025-09-02",32.9763,33.3243,32.7249,33.3243,138900.0],["2025-09-03",33.5177,33.827,33.3533,33.827,139500.0],["2025-09-04",33.9624,34.1654,33.5805,34.1364,86400.0],["2025-09-05",34.1751,34.4168,33.1697,33.3533,163400.0],["2025-09-08",33.4113,33.711,32.7733,33.7014,145400.0],["2025-09-09",33.7207,33.7884,33.4355,33.6434,141000.0],["2025-09-10",33.508,33.769,33.0005,33.1793,107100.0],["2025-09-11",33.0923,33.6047,32.8796,33.334,168900.0],["2025-09-12",33.16,33.5757,33.015,33.4017,162800.0],["2025-09-15",33.3243,33.4693,33.1165,33.2857,180800.0],["2025-09-16",33.2078,33.2078,32.3273,32.6338,337500.0],["2025-09-17",32.6921,33.6554,32.6727,32.8965,361400.0],["2025-09-18",32.8965,33.237,32.3711,32.6921,207100.0],["2025-09-19",32.6532,32.8478,32.0597,32.0986,280000.0],["2025-09-22",31.8165,32.2348,31.6219,32.1667,151100.0],["2025-09-23",32.1278,32.663,31.904,31.943,176800.0],["2025-09-24",31.8651,31.9624,31.2035,31.4467,118700.0],["2025-09-25",31.3397,31.5051,30.6246,30.8143,182400.0],["2025-09-26",30.8143,31.2716,30.6489,31.0381,124400.0],["2025-09-29",31.5927,31.5927,30.5321,30.7462,160500.0],["2025-09-30",30.6586,30.7462,29.9921,30.4251,161200.0],["2025-10-01",30.1429,30.3375,29.89,29.997,176000.0],["2025-10-02",29.89,30.0262,29.5056,29.8121,151600.0],["2025-10-03",29.9873,30.4056,29.8608,30.2889,155000.0],["2025-10-06",30.2889,30.9495,30.0894,30.2013,205700.0],["2025-10-07",30.0359,30.464,29.3694,29.5883,214600.0],["2025-10-08",29.4813,29.9289,29.0143,29.1894,235100.0],["2025-10-09",29.2867,29.3062,28.7905,28.8683,141000.0],["2025-10-10",29.0337,29.2283,28.3235,28.3818,173900.0],["2025-10-13",28.5083,28.5083,28.0413,28.1289,191800.0],["2025-10-14",28.0024,29.3548,28.0024,29.3451,270500.0],["2025-10-15",29.2964,29.3159,28.4889,28.5862,149700.0],["2025-10-16",28.4499,28.6056,27.9245,28.2456,212500.0],["2025-10-17",28.2456,28.304,28.0121,28.2067,146700.0],["2025-10-20",28.2748,28.8683,28.2748,28.664,152500.0],["2025-10-21",28.6154,28.81,28.4451,28.7613,155000.0],["2025-10-22",28.8781,28.8781,28.4159,28.6835,129200.0],["2025-10-23",28.8294,28.8294,28.45,28.5375,76800.0],["2025-10-24",28.6154,29.0045,28.6154,28.9072,97100.0],["2025-10-27",28.9948,28.9948,28.7029,28.81,101500.0],["2025-10-28",28.664,28.8586,28.4208,28.4402,98600.0],["2025-10-29",28.2359,28.7078,28.1191,28.304,117700.0],["2025-10-30",28.1386,28.8489,28.1386,28.304,114000.0],["2025-10-31",28.0705,28.9267,28.0209,28.8489,140200.0],["2025-11-03",28.6737,28.7078,28.1775,28.2845,178800.0],["2025-11-04",28.197,28.9997,28.0218,28.8197,177800.0],["2025-11-05",28.8197,29.1894,28.4743,29.1018,196700.0],["2025-11-06",29.1991,29.5348,28.8683,29.0629,171900.0],["2025-11-07",30.7656,30.7656,28.7613,29.9775,324500.0],["2025-11-10",30.0651,32.0889,30.0106,31.7484,325900.0],["2025-11-11",31.7289,32.3613,31.4759,32.1181,215400.0],["2025-11-12",32.3224,32.6824,32.2057,32.3808,126600.0],["2025-11-13",32.1278,32.5948,31.7873,32.0889,157000.0],["2025-11-14",32.0305,32.0899,31.1208,31.5829,180200.0],["2025-11-17",31.437,31.5392,30.2412,30.2694,214400.0],["2025-11-18",30.1819,30.211,29.5786,29.5786,215700.0],["2025-11-19",29.6662,29.7246,28.8586,29.4327,218600.0],["2025-11-20",30.3278,30.5029,29.6856,29.89,192600.0],["2025-11-21",30.0262,30.8824,29.8219,30.4348,195600.0],["2025-11-24",30.4056,31.0186,30.1819,30.7559,166000.0],["2025-11-25",30.8921,31.6219,30.8921,31.4467,178200.0],["2025-11-26",31.437,31.797,31.437,31.5635,161700.0],["2025-11-28",31.7386,31.7386,31.33,31.437,67600.0],["2025-12-01",31.2716,31.8457,31.2716,31.7775,156000.0],["2025-12-02",31.7873,31.8651,30.9135,31.5246,235800.0],["2025-12-03",31.4759,32.4976,31.3738,32.4781,155300.0],["2025-12-04",32.4586,32.5851,32.1473,32.3321,124100.0],["2025-12-05",32.0402,32.8867,31.8165,32.8089,162100.0],["2025-12-08",32.8965,32.9257,32.0986,32.1181,142700.0],["2025-12-09",32.1473,32.9646,32.0208,32.4976,126200.0],["2025-12-10",32.6532,33.0716,32.303,33.0424,379800.0],["2025-12-11",33.0716,34.2888,32.9403,33.9862,231600.0],["2025-12-12",34.2392,34.2392,33.2711,33.5289,191700.0],["2025-12-15",33.8403,34.3754,33.6457,33.8305,151000.0],["2025-12-16",33.8013,34.3413,33.4997,33.5484,247200.0],["2025-12-17",33.8032,33.8032,31.5294,32.1763,466400.0],["2025-12-18",32.4213,32.6957,31.6862,32.3135,302200.0],["2025-12-19",32.2351,32.6075,30.3141,30.5297,965800.0],["2025-12-22",30.6865,30.7502,29.8436,30.4807,535300.0],["2025-12-23",30.4807,30.7943,29.9956,30.6179,434200.0],["2025-12-24",30.8237,30.9805,30.2847,30.9707,257200.0],["2025-12-26",31.0099,31.8136,31.0099,31.4902,389400.0],["2025-12-29",31.4118,32.0096,31.4118,31.6666,388200.0],["2025-12-30",31.7156,31.7156,30.7159,31.1864,2122200.0],["2025-12-31",31.1962,31.6323,29.9515,30.2357,3051500.0],["2026-01-02",30.1671,30.2259,28.9126,29.4418,1896800.0],["2026-01-05",28.9812,29.6966,28.2167,28.6479,2167700.0],["2026-01-06",28.1187,28.8145,27.6286,28.3147,1587300.0],["2026-01-07",28.2853,29.0596,27.9325,28.8636,1437300.0],["2026-01-08",28.5793,29.0008,27.6384,27.8933,1767600.0],["2026-01-09",27.8247,28.4225,27.168,28.1775,1231300.0],["2026-01-12",27.9031,28.1824,27.511,27.9423,1040500.0],["2026-01-13",27.7855,27.9129,26.825,27.0504,890800.0],["2026-01-14",26.9328,27.2366,26.5662,26.7466,894500.0],["2026-01-15",26.6486,27.4228,26.6486,27.1876,585200.0],["2026-01-16",27.0994,27.3199,26.7662,26.9916,778200.0],["2026-01-20",26.4623,27.0112,25.9233,26.3839,749800.0],["2026-01-21",26.4035,27.511,26.4035,27.511,985700.0],["2026-01-22",27.5306,28.1922,27.364,28.1579,635700.0],["2026-01-23",28.0011,28.0109,27.119,27.3248,528200.0],["2026-01-26",27.5012,28.1677,27.3052,28.0893,531600.0],["2026-01-27",27.5894,28.2069,27.5894,28.1187,590400.0],["2026-01-28",28.1383,28.2755,27.5012,27.9521,949000.0],["2026-01-29",28.2265,28.8244,28.0893,28.8146,559300.0],["2026-01-30",28.7263,28.9077,28.251,28.9028,468000.0],["2026-02-02",28.9518,29.4271,28.5293,29.187,518600.0],["2026-02-03",28.9469,29.1968,27.1288,27.1484,724000.0],["2026-02-04",27.4326,28.0011,27.1974,27.6482,511400.0],["2026-02-05",27.8051,28.0109,26.8936,26.9818,533000.0],["2026-02-06",27.2268,27.9521,27.0455,27.8149,809000.0],["2026-02-09",27.6973,28.0011,27.217,27.315,363900.0],["2026-02-10",27.7169,27.9325,27.2464,27.8541,345800.0],["2026-02-11",27.8541,28.3343,27.413,27.7953,324800.0],["2026-02-12",27.9717,28.1324,26.9426,27.6482,354500.0],["2026-02-13",27.7169,28.0795,27.315,27.8737,464800.0],["2026-02-17",28.0305,28.1677,27.5306,27.9815,323900.0],["2026-02-18",28.0697,28.4813,27.8991,28.2167,487700.0],["2026-02-19",27.8345,28.3049,27.0455,27.1288,665500.0],["2026-02-20",26.4623,26.7858,23.9141,24.9726,1028300.0],["2026-02-23",25.1,25.4597,22.6155,22.8556,956100.0],["2026-02-24",22.8948,23.3751,22.101,22.297,803600.0],["2026-02-25",22.4734,22.9389,21.7873,22.8556,479800.0],["2026-02-26",23.1398,23.5368,22.7576,23.1202,437400.0],["2026-02-27",22.7772,23.2379,22.0029,22.199,1074200.0],["2026-03-02",21.6795,22.3166,21.5619,21.9735,536500.0],["2026-03-03",21.4933,22.2872,20.9543,22.2578,547800.0],["2026-03-04",22.3264,22.8507,22.0912,22.7576,410200.0],["2026-03-05",22.5322,23.0614,22.5322,22.9928,427600.0],["2026-03-06",22.6547,22.6547,21.7873,22.3656,453500.0],["2026-03-09",21.9539,22.2382,21.1013,21.9637,524300.0],["2026-03-10",21.9539,22.0814,21.3071,21.5619,494700.0],["2026-03-11",21.3561,21.7971,20.3466,20.6602,778000.0],["2026-03-12",20.3662,20.6406,20.1604,20.278,548700.0],["2026-03-13",20.4544,20.7876,20.4446,20.523,636000.0],["2026-03-16",21.2581,21.8755,21.1111,21.6991,1504400.0],["2026-03-17",22.958,23.8205,22.7548,23.4537,993100.0],["2026-03-18",23.0473,23.7511,23.0473,23.4636,689200.0],["2026-03-19",23.1266,23.6123,22.6904,23.4041,821200.0],["2026-03-20",23.4041,23.7184,23.1117,23.3744,989800.0],["2026-03-23",24.0088,24.4351,23.5033,23.6718,753800.0],["2026-03-24",23.414,24.1872,23.2406,24.0683,737900.0],["2026-03-25",24.4549,24.673,24.0584,24.4251,625800.0],["2026-03-26",24.4846,25.119,24.4846,25.0695,633900.0],["2026-03-27",24.8712,24.9257,23.9721,23.989,600100.0],["2026-03-30",24.1278,24.9803,23.87,24.6135,589400.0],["2026-03-31",25.0199,25.6742,24.6234,25.0992,614400.0],["2026-04-01",25.238,25.8526,24.7275,25.5651,790400.0],["2026-04-02",25.1785,26.0211,24.1228,25.8228,696400.0],["2026-04-06",26.0112,26.15,25.7435,26.0806,555000.0],["2026-04-07",25.6742,25.8873,23.8502,24.3855,869000.0],["2026-04-08",24.7622,25.3332,24.6234,24.7324,870200.0],["2026-04-09",24.445,25.0794,24.2368,24.782,626100.0],["2026-04-10",24.7027,24.8316,23.8105,23.8205,668200.0],["2026-04-13",23.6619,25.2281,23.5826,25.2281,685400.0],["2026-04-14",25.2182,25.4858,25.0298,25.3569,450700.0],["2026-04-15",25.4858,26.4275,25.4462,26.2293,534300.0],["2026-04-16",26.259,26.5366,26.0013,26.0707,589600.0],["2026-04-17",26.4275,27.171,26.2392,26.8736,404100.0],["2026-04-20",26.7546,27.1809,26.6635,26.834,504000.0],["2026-04-21",26.824,27.3197,26.7348,26.8736,424800.0],["2026-04-22",26.9033,27.0768,26.368,26.8934,481900.0],["2026-04-23",26.6258,27.1908,26.5267,27.1512,377200.0],["2026-04-24",27.1512,27.8946,27.0818,27.7459,387300.0],["2026-04-27",27.5675,28.3605,27.5675,27.9343,471200.0],["2026-04-28",28.2911,28.7372,28.0334,28.3704,526800.0],["2026-04-29",28.3308,28.7372,27.9957,28.1325,427600.0],["2026-04-30",27.8451,28.762,27.8203,28.3903,529400.0],["2026-05-01",28.6579,28.8066,28.197,28.3407,475200.0],["2026-05-04",28.1127,28.8661,27.9739,28.0929,529000.0],["2026-05-05",28.2217,29.2527,28.2217,29.1635,636200.0],["2026-05-06",29.3518,29.8326,29.0544,29.213,683800.0],["2026-05-07",28.42,29.5401,26.5663,26.8439,960500.0],["2026-05-08",27.2404,28.2713,26.9083,28.0532,590300.0],["2026-05-11",28.3308,28.3308,27.3692,27.4981,572100.0],["2026-05-12",27.5873,28.0037,27.0917,27.7955,417300.0],["2026-05-13",27.4783,27.9591,27.4386,27.8451,407400.0],["2026-05-14",29.4113,29.9664,28.301,28.3407,2383100.0],["2026-05-15",28.3704,28.9057,27.7658,27.7955,1285900.0],["2026-05-18",28.1722,29.3122,27.7063,27.736,7565500.0],["2026-05-19",27.7558,27.8223,27.052,27.1115,1081600.0],["2026-05-20",27.2701,27.855,26.9628,27.6369,704700.0],["2026-05-21",27.2602,27.6865,27.0322,27.3494,783900.0],["2026-05-22",27.3197,27.8153,27.2701,27.5477,823200.0],["2026-05-26",27.7558,27.8451,27.5378,27.5675,846300.0],["2026-05-27",27.6666,27.9541,27.3891,27.7063,784600.0],["2026-05-28",27.508,27.7549,27.171,27.3593,497200.0],["2026-05-29",27.3593,27.9541,27.3098,27.4783,1050100.0],["2026-06-01",27.1313,27.3593,26.1698,26.9926,811100.0],["2026-06-02",26.7348,27.5873,26.7348,27.2404,413100.0],["2026-06-03",26.9926,26.9926,25.4462,25.6841,655300.0],["2026-06-04",26.0707,26.9628,26.0409,26.9331,402200.0],["2026-06-05",27.1313,27.7162,27.0322,27.5675,447200.0],["2026-06-08",27.2999,27.8847,27.2652,27.3395,380800.0],["2026-06-09",27.5576,28.2217,27.5278,27.9838,380700.0],["2026-06-10",28.083,28.8016,27.9937,28.3903,510000.0],["2026-06-11",28.4795,28.6232,28.0136,28.3506,360500.0],["2026-06-12",28.7372,29.1882,28.5687,28.6579,909300.0],["2026-06-15",28.9454,29.0842,28.3605,28.42,892600.0],["2026-06-16",28.67,28.67,26.89,27.15,1009100.0],["2026-06-17",27.02,27.62,26.59,26.79,710000.0],["2026-06-18",26.87,27.58,26.755,27.49,2544300.0],["2026-06-22",27.09,27.99,27.06,27.32,699800.0],["2026-06-23",27.49,28.1,27.172,27.84,456900.0],["2026-06-24",27.53,27.8,26.41,26.44,740100.0],["2026-06-25",26.84,27.11,26.125,26.49,498300.0],["2026-06-26",26.64,27.33,26.36,27.02,564700.0],["2026-06-29",27.11,27.16,26.59,26.99,466000.0],["2026-06-30",26.87,26.975,26.4,26.59,565800.0],["2026-07-01",26.64,27.43,26.56,27.27,466400.0],["2026-07-02",27.7,28.14,27.35,27.94,463100.0],["2026-07-06",27.6,28.65,27.6,28.38,395282.728016],["2026-07-07",28.64,29.085,28.425,28.81,503892.648208],["2026-07-08",28.65,28.77,28.2,28.45,550314.442463],["2026-07-09",28.61,29.12,28.17,28.83,389841.78139],["2026-07-10",29.09,29.68,29.07,29.67,435982.20387],["2026-07-13",29.52,30.85,29.52,30.84,516948.962515],["2026-07-14",30.66,30.9,30.19,30.26,1713239.326885],["2026-07-15",30.42,31.615,30.1801,31.11,505710.202638],["2026-07-16",31.22,32.67,31.22,32.38,604196.497693],["2026-07-17",32.23,33.46,32.05,32.1,704563.25128],["2026-07-20",32.07,32.07,30.735,30.79,549353.922503],["2026-07-21",30.65,30.92,29.91,30.2,1020305.815146],["2026-07-22",30.28,30.605,29.75,29.86,1002441.506285],["2026-07-23",29.56,29.56,28.71,29.12,448520.217959],["2026-07-24",29.06,30.11,28.71,29.65,436928.166949],["2026-07-27",30,30.2999,29.35,29.63,795070.743836],["2026-07-28",29.61,30.8199,29.55,30.45,1006099.085081],["2026-07-29",30.19,30.412,29.46,29.51,434359.501934],["2026-07-30",29.8,29.83,28.985,29.13,735672.909278],["2026-07-31",28.97,29.305,28.495,28.57,627534.7899],["2026-08-03",28.86,29.07,28.5,29.06,535695.736632],["2026-08-04",28.79,29.85,28.6143,29.67,341242.356244],["2026-08-05",29.48,29.69,28.77,29.65,486575.233927],["2026-08-06",28.09,29.3,27.48,29.18,626157.220484],["2026-08-07",29.41,29.41,27.58,27.67,477689.417809],["2026-08-10",27.37,27.6,27.0107,27.34,80187.465765],["2026-08-11",27.05,27.36,26.6301,26.81,380768.450633],["2026-08-12",26.83,27.135,26.49,26.6,477016.326171],["2026-08-13",27,27.67,26.91,27.45,866376.314161],["2026-08-14",27.62,28.03,27.32,27.42,275039.232537]]}