{"t":"FSBC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-05-04",17.4103,17.4103,17.4103,17.4103,100.0],["2021-05-05",20.2394,22.1633,20.0218,21.11,2211300.0],["2021-05-06",20.901,21.1883,20.7443,21.1883,210500.0],["2021-05-07",21.3189,21.7541,20.9446,21.6758,196100.0],["2021-05-10",21.8934,23.0077,21.6758,22.1981,153400.0],["2021-05-11",22.4157,23.1992,21.9735,22.4157,140400.0],["2021-05-12",22.4592,22.9755,20.8314,21.58,145100.0],["2021-05-13",21.4146,23.1208,21.2405,21.7106,124700.0],["2021-05-14",21.6061,22.111,21.5539,21.6932,23600.0],["2021-05-17",21.8586,22.8336,21.8586,22.6334,11300.0],["2021-05-18",22.9119,23.4168,21.9213,22.5724,73200.0],["2021-05-19",22.7378,23.1644,21.8978,22.8945,66200.0],["2021-05-20",22.9554,23.4429,22.9119,23.2862,82700.0],["2021-05-21",23.3385,23.4351,22.7796,23.1557,13900.0],["2021-05-24",23.382,23.382,22.3113,22.8858,54200.0],["2021-05-25",22.851,23.5039,22.6334,22.9119,23800.0],["2021-05-26",23.0947,23.0947,22.3374,22.5985,21200.0],["2021-05-27",22.4593,23.4516,22.4593,22.5898,16000.0],["2021-05-28",22.8945,23.2949,22.4157,22.9293,21400.0],["2021-06-01",23.3298,23.6432,22.4157,22.4157,56400.0],["2021-06-02",22.4157,22.5637,21.5539,21.7628,111800.0],["2021-06-03",21.7193,21.9369,21.2754,21.3972,91400.0],["2021-06-04",21.6584,21.8673,21.5104,21.8673,28600.0],["2021-06-07",21.9718,23.147,21.9152,22.6421,114400.0],["2021-06-08",22.6421,22.938,22.1459,22.4767,73200.0],["2021-06-09",22.4418,23.0251,21.8151,22.3722,86300.0],["2021-06-10",22.3113,23.2862,21.9474,23.0512,78900.0],["2021-06-11",23.0425,24.0262,22.3983,23.6954,94800.0],["2021-06-14",23.765,24.5224,23.6083,23.7389,97400.0],["2021-06-15",23.5126,24.0262,23.2471,24.0088,83500.0],["2021-06-16",23.9827,24.5398,23.1208,23.8521,170800.0],["2021-06-17",23.9391,24.6312,23.5039,23.7563,154700.0],["2021-06-18",23.5039,23.53,22.4767,22.5811,307600.0],["2021-06-21",22.7465,23.2688,22.5507,22.9816,132900.0],["2021-06-22",22.938,23.5648,22.7726,23.3994,115600.0],["2021-06-23",23.3124,23.4255,23.1557,23.2601,46400.0],["2021-06-24",23.3472,24.1785,23.1121,23.5387,110000.0],["2021-06-25",23.6954,23.8782,22.3287,22.8075,674300.0],["2021-06-28",22.9206,22.9206,22.3635,22.3635,76900.0],["2021-06-29",22.3722,22.8162,21.0273,21.3711,42700.0],["2021-06-30",21.2492,21.5104,20.8923,21.0229,55100.0],["2021-07-01",21.1883,21.8847,20.8923,21.3189,57700.0],["2021-07-02",21.0838,21.567,20.975,21.1622,18300.0],["2021-07-06",21.1622,21.1622,20.5615,20.9446,11400.0],["2021-07-07",21.58,21.58,20.8923,20.975,16600.0],["2021-07-08",20.8575,21.3363,20.7095,20.8053,37700.0],["2021-07-09",20.7792,21.58,20.7792,20.901,8600.0],["2021-07-12",20.9886,21.4179,20.5419,21.0237,61700.0],["2021-07-13",20.9361,21.4617,20.8047,21.3303,185200.0],["2021-07-14",21.4179,21.7245,20.7258,21.3916,97000.0],["2021-07-15",21.3478,21.7761,21.3478,21.6281,11600.0],["2021-07-16",21.4617,21.5755,21.0324,21.1551,45500.0],["2021-07-19",21.2865,21.2865,20.9536,20.9886,15100.0],["2021-07-20",21.3303,21.6973,20.8923,21.2164,162900.0],["2021-07-21",21.0237,21.396,20.4543,21.0237,208900.0],["2021-07-22",20.8047,20.8047,20.4718,20.5331,26500.0],["2021-07-23",20.5857,20.8047,20.2572,20.7346,71800.0],["2021-07-26",20.8047,21.3653,20.5857,20.9098,78800.0],["2021-07-27",20.7346,21.1375,20.5857,20.866,92100.0],["2021-07-28",21.1726,21.6018,20.5944,21.3741,73400.0],["2021-07-29",21.3916,21.6675,20.7959,21.3303,30600.0],["2021-07-30",21.3741,21.6631,21.028,21.3478,24100.0],["2021-08-02",21.4879,21.4879,20.5664,21.3741,33000.0],["2021-08-03",21.3741,21.5317,20.8748,21.4179,39000.0],["2021-08-04",21.2865,21.4441,20.8047,20.9361,30600.0],["2021-08-05",21.1113,21.4179,21.1113,21.2602,6900.0],["2021-08-06",21.3565,21.5317,21.2952,21.3872,11800.0],["2021-08-09",21.2427,21.9916,20.831,21.7157,31400.0],["2021-08-10",21.0675,22.1887,21.0675,21.7507,106000.0],["2021-08-11",21.466,22.2063,21.466,21.9873,12800.0],["2021-08-12",22.0048,22.1712,21.7875,21.8997,6400.0],["2021-08-13",21.8953,22.0048,21.5107,21.7595,17700.0],["2021-08-16",21.7332,22.0486,21.7332,21.961,12900.0],["2021-08-17",22.0749,22.1187,21.742,21.8997,11900.0],["2021-08-18",21.6193,22.1187,21.4617,21.8033,10900.0],["2021-08-19",21.6369,22.1099,21.4617,21.7069,59400.0],["2021-08-20",21.8208,22.0486,21.7245,21.8121,23300.0],["2021-08-23",22.1975,22.2457,21.5493,21.5931,16200.0],["2021-08-24",21.6193,21.6193,20.5857,20.9536,27000.0],["2021-08-25",20.7959,20.8266,20.5944,20.6295,21100.0],["2021-08-26",20.5857,21.0149,20.5857,20.8923,24400.0],["2021-08-27",20.8485,21.3828,20.682,20.9536,139600.0],["2021-08-30",21.2339,21.2339,20.612,20.9448,12500.0],["2021-08-31",21.0062,21.1901,20.682,20.9186,21500.0],["2021-09-01",20.682,21.0675,20.682,20.8835,8700.0],["2021-09-02",21.05,21.0937,20.4017,20.5594,54700.0],["2021-09-03",20.5594,20.9799,20.1915,20.7872,60200.0],["2021-09-07",20.7083,21.0237,20.612,20.7083,23600.0],["2021-09-08",20.8047,20.9799,20.3842,20.6733,13400.0],["2021-09-09",20.7828,20.8835,20.7521,20.7696,7500.0],["2021-09-10",20.2791,20.8713,20.2791,20.5769,12400.0],["2021-09-13",20.5769,20.9098,20.5769,20.9098,5900.0],["2021-09-14",20.8748,20.8748,20.3054,20.4105,17900.0],["2021-09-15",20.5857,20.8721,20.4192,20.5506,63400.0],["2021-09-16",20.5419,20.5594,20.1915,20.3579,49500.0],["2021-09-17",20.3404,20.9711,19.99,20.2528,67000.0],["2021-09-20",19.9988,20.463,19.5608,19.6308,47200.0],["2021-09-21",19.5871,20.4823,19.1929,19.4907,58000.0],["2021-09-22",19.6221,20.5375,19.5389,20.2178,26900.0],["2021-09-23",20.1477,20.9098,20.1477,20.2791,15400.0],["2021-09-24",20.1915,20.5769,19.6309,20.5068,14900.0],["2021-09-27",20.5068,21.0149,20.2002,20.831,24100.0],["2021-09-28",20.9273,21.0237,19.2892,20.7434,10800.0],["2021-09-29",20.7609,21.0167,20.3798,21.0149,6600.0],["2021-09-30",21.0237,21.12,20.7171,20.9711,19700.0],["2021-10-01",20.9711,21.4266,20.7258,21.2251,65900.0],["2021-10-04",21.2076,21.6018,20.7171,21.05,11000.0],["2021-10-05",21.1726,21.6982,20.8923,21.6106,7700.0],["2021-10-06",21.4091,21.8033,21.2733,21.5405,8000.0],["2021-10-07",21.8559,21.8909,21.5431,21.8909,25400.0],["2021-10-08",21.7851,22.0319,21.0449,21.8556,7400.0],["2021-10-11",21.5119,22.0319,21.3753,21.6001,19600.0],["2021-10-12",21.6001,21.9482,21.3798,21.6177,2500.0],["2021-10-13",21.5296,22.2522,21.5296,22.0848,34300.0],["2021-10-14",22.217,22.9661,22.2082,22.3756,59500.0],["2021-10-15",22.6312,22.7369,22.1112,22.1112,15400.0],["2021-10-18",22.1288,22.7061,22.0583,22.3932,19600.0],["2021-10-19",22.4814,22.4814,22.2522,22.3756,4900.0],["2021-10-20",22.5078,22.5078,21.979,22.4637,7900.0],["2021-10-21",22.358,22.5298,22.0672,22.12,3400.0],["2021-10-22",22.3051,22.3051,21.9967,22.1288,3900.0],["2021-10-25",21.9967,22.2434,21.9438,22.1641,6100.0],["2021-10-26",22.3756,22.6488,22.0319,22.4461,18500.0],["2021-10-27",22.7413,22.9484,22.4197,22.684,22200.0],["2021-10-28",22.6488,23.3538,22.5607,23.3538,29300.0],["2021-10-29",23.2657,24.6229,23.2569,24.1646,74100.0],["2021-11-01",24.2351,24.2351,23.3274,24.1029,5600.0],["2021-11-02",24.1531,24.191,23.7063,24.1029,8700.0],["2021-11-03",24.006,24.4554,24.006,24.4466,19800.0],["2021-11-04",24.4113,24.4113,24.1646,24.4025,26300.0],["2021-11-05",24.4113,24.4554,23.7592,24.0148,45000.0],["2021-11-08",23.9443,24.4113,21.5472,24.3849,19800.0],["2021-11-09",24.4113,24.614,24.1646,24.4025,72500.0],["2021-11-10",24.3946,24.6757,24.3946,24.5083,25100.0],["2021-11-11",24.6493,25.9888,24.5303,25.0282,58600.0],["2021-11-12",25.0987,25.0987,24.8344,24.8872,26800.0],["2021-11-15",25.0547,25.0547,24.9137,24.9842,29800.0],["2021-11-16",24.9225,26.3502,24.8872,25.557,95000.0],["2021-11-17",25.3473,25.9271,25.3473,25.7773,45000.0],["2021-11-18",25.8302,27.0992,25.6099,26.7908,52500.0],["2021-11-19",26.8789,29.6259,26.5,27.1874,54700.0],["2021-11-22",27.4077,27.4341,26.1563,26.1563,19900.0],["2021-11-23",26.1122,26.8067,25.3455,26.5176,22800.0],["2021-11-24",26.5793,26.8172,25.7597,26.1563,23100.0],["2021-11-26",25.9095,26.3942,25.6152,26.0153,52600.0],["2021-11-29",26.3237,27.7602,26.3237,27.487,96800.0],["2021-11-30",27.487,27.487,26.1475,26.1651,54500.0],["2021-12-01",26.5969,26.5969,25.3279,25.557,40700.0],["2021-12-02",25.557,26.8305,25.557,26.2885,59700.0],["2021-12-03",26.2268,27.1609,25.7024,26.4735,72000.0],["2021-12-06",26.8877,29.7871,26.0417,28.1303,253400.0],["2021-12-07",28.2008,29.9458,27.9365,28.0863,99700.0],["2021-12-08",28.2008,28.4123,26.923,28.007,51000.0],["2021-12-09",27.8131,28.4212,26.685,27.8395,36700.0],["2021-12-10",26.4603,28.1391,24.7903,27.8219,50400.0],["2021-12-13",27.628,28.4696,26.3722,27.5046,70800.0],["2021-12-14",27.5663,27.8527,26.6145,27.487,66700.0],["2021-12-15",27.3196,29.0248,26.8216,27.9805,134100.0],["2021-12-16",28.3136,28.5798,25.9271,26.3325,133400.0],["2021-12-17",26.5088,26.5088,24.1073,24.6934,845600.0],["2021-12-20",24.4113,25.0987,23.9355,24.8872,92800.0],["2021-12-21",24.993,26.4383,24.8608,25.1957,80000.0],["2021-12-22",25.1781,25.5923,24.6801,25.2574,39500.0],["2021-12-23",25.3191,25.9404,24.993,25.557,25200.0],["2021-12-27",25.416,26.6366,25.416,25.7333,26200.0],["2021-12-28",25.6187,26.6498,24.9225,25.5394,32500.0],["2021-12-29",25.4865,26.3766,25.3014,26.3237,35100.0],["2021-12-30",26.2797,26.6939,25.8478,26.0505,21200.0],["2021-12-31",26.1386,26.5352,26.1386,26.4383,31200.0],["2022-01-03",26.6322,27.6633,26.4207,27.1257,64800.0],["2022-01-04",26.8701,27.3196,26.6498,27.0992,61500.0],["2022-01-05",27.3019,27.487,27.0199,27.1257,25300.0],["2022-01-06",26.9054,27.7426,26.9054,27.6544,28900.0],["2022-01-07",27.5487,27.9629,27.3724,27.7161,21200.0],["2022-01-10",27.4606,27.769,26.6445,27.1609,37700.0],["2022-01-11",27.2138,27.3989,26.6939,26.8613,15300.0],["2022-01-12",26.7203,26.8172,26.1386,26.685,36600.0],["2022-01-13",26.6674,27.4782,26.1651,27.2138,48500.0],["2022-01-14",26.9318,27.4253,26.6718,27.2138,32200.0],["2022-01-18",27.0023,27.4606,26.6278,27.1609,22800.0],["2022-01-19",27.1169,27.3698,26.0858,26.3149,13900.0],["2022-01-20",26.0946,26.2532,25.0811,25.1164,18900.0],["2022-01-21",24.7727,25.9976,24.7727,25.6363,31300.0],["2022-01-24",25.3808,26.8208,25.3808,26.4471,38400.0],["2022-01-25",26.0858,27.3372,25.7156,26.1563,15900.0],["2022-01-26",25.8875,26.1739,25.1252,25.8302,23400.0],["2022-01-27",25.7685,25.7685,24.8185,25.1516,17400.0],["2022-01-28",25.2926,26.1739,25.075,25.9007,31400.0],["2022-01-31",26.218,27.7602,25.4424,27.3196,56000.0],["2022-02-01",27.0464,27.2226,26.1122,26.6234,27100.0],["2022-02-02",26.685,26.685,25.8478,26.5264,24700.0],["2022-02-03",25.5658,27.0375,25.5658,26.8172,36100.0],["2022-02-04",26.7021,27.2158,26.3036,26.9678,27000.0],["2022-02-07",26.7818,27.4549,26.7818,27.3309,24600.0],["2022-02-08",27.1715,28.2874,26.7907,28.0306,34500.0],["2022-02-09",28.3405,28.3405,26.9147,27.0032,23000.0],["2022-02-10",26.6932,27.3885,26.3346,26.6047,38400.0],["2022-02-11",26.6578,27.942,26.6578,27.7117,27900.0],["2022-02-14",27.5877,27.8269,27.0652,27.0918,16200.0],["2022-02-15",26.8208,27.8623,26.8208,27.4018,20300.0],["2022-02-16",27.0829,27.7551,27.0829,27.2689,23500.0],["2022-02-17",27.3663,27.7294,26.3656,26.8615,24300.0],["2022-02-18",26.711,27.2778,26.4364,27.1095,20800.0],["2022-02-22",27.1095,27.2955,26.463,26.587,10300.0],["2022-02-23",26.7464,27.1006,26.1353,26.3036,21700.0],["2022-02-24",25.9404,26.3921,25.8253,26.2593,29400.0],["2022-02-25",26.5693,27.2069,26.2593,26.8615,17900.0],["2022-02-28",26.9235,27.3486,26.9147,26.9324,18200.0],["2022-03-01",27.0209,27.0209,25.8696,25.967,20000.0],["2022-03-02",26.3921,27.0652,25.781,26.649,25500.0],["2022-03-03",26.4098,27.384,25.905,26.3744,18600.0],["2022-03-04",26.0113,26.2947,25.6836,25.967,24200.0],["2022-03-07",25.905,26.2239,25.7368,25.7899,12000.0],["2022-03-08",25.7013,26.5693,25.6836,26.1707,18800.0],["2022-03-09",26.3833,27.0032,26.1264,26.6932,27800.0],["2022-03-10",26.277,26.5604,25.7722,25.905,13600.0],["2022-03-11",26.0644,26.3478,25.2231,25.5331,10800.0],["2022-03-14",25.9139,26.2858,25.3958,26.0113,12000.0],["2022-03-15",26.0202,26.3301,25.8253,26.0733,11700.0],["2022-03-16",26.3124,26.3921,25.3116,26.3036,23300.0],["2022-03-17",26.3036,26.5693,24.6917,26.5073,15500.0],["2022-03-18",26.5073,27.7737,26.463,27.6497,79400.0],["2022-03-21",27.6674,28.1014,27.3398,27.632,25500.0],["2022-03-22",27.7649,27.9154,27.2999,27.7383,14300.0],["2022-03-23",27.7294,27.7294,26.4276,26.5161,16900.0],["2022-03-24",26.5693,26.587,26.4187,26.587,7100.0],["2022-03-25",26.5604,27.0121,26.5028,26.8349,11900.0],["2022-03-28",26.6844,26.9678,26.2991,26.5781,14500.0],["2022-03-29",26.7907,26.9589,26.4718,26.587,24200.0],["2022-03-30",26.9235,26.9235,26.1884,26.2859,24900.0],["2022-03-31",26.5427,26.5693,24.674,25.0637,28700.0],["2022-04-01",25.2674,25.8342,24.8511,25.6748,140700.0],["2022-04-04",25.6659,26.122,25.2408,26.0379,21700.0],["2022-04-05",25.6305,25.8165,25.3382,25.4445,9800.0],["2022-04-06",25.4356,25.8165,25.4356,25.8076,32600.0],["2022-04-07",25.8165,25.8165,25.3781,25.5065,11400.0],["2022-04-08",23.6661,25.7013,23.6661,25.595,34000.0],["2022-04-11",25.6659,25.781,25.1522,25.1788,21400.0],["2022-04-12",25.4622,25.4622,24.085,24.1603,16600.0],["2022-04-13",24.0275,24.426,23.9132,24.3994,25800.0],["2022-04-14",24.5234,24.5234,23.1861,23.5404,44400.0],["2022-04-18",23.6024,24.1515,22.4953,23.9655,49400.0],["2022-04-19",24.1337,25.2186,23.8769,24.7625,27900.0],["2022-04-20",24.798,24.9751,24.5766,24.86,11200.0],["2022-04-21",24.5323,25.2851,24.5323,25.0814,27200.0],["2022-04-22",24.922,25.0194,24.4924,24.7537,26000.0],["2022-04-25",24.5677,24.7271,23.7476,24.4614,33700.0],["2022-04-26",23.9743,25.0947,23.0621,23.7086,32600.0],["2022-04-27",23.8858,23.8858,22.4067,22.4864,16400.0],["2022-04-28",22.5573,23.3012,22.1455,22.8761,19000.0],["2022-04-29",22.2296,23.0533,21.9993,22.0968,33000.0],["2022-05-02",21.8488,22.3447,21.5034,22.2827,28600.0],["2022-05-03",22.0968,22.885,21.9728,22.6016,37900.0],["2022-05-04",22.885,23.3898,22.5839,23.2924,15900.0],["2022-05-05",23.0444,23.6643,22.3447,22.7344,34200.0],["2022-05-06",22.8681,23.26,22.8502,23.0462,31600.0],["2022-05-09",22.8681,23.9593,22.7344,23.7856,50000.0],["2022-05-10",24.0618,24.1598,23.1709,23.6965,29000.0],["2022-05-11",23.6965,23.9727,23.3402,23.4382,25600.0],["2022-05-12",23.3491,24.0529,22.7923,23.2422,32700.0],["2022-05-13",23.5896,23.5896,21.9148,22.2177,42500.0],["2022-05-16",22.0217,22.5473,21.9148,22.2623,29100.0],["2022-05-17",22.6008,23.3046,22.5028,22.8057,30100.0],["2022-05-18",22.4404,22.8057,22.3068,22.387,23500.0],["2022-05-19",22.387,22.6542,22.2355,22.289,30000.0],["2022-05-20",22.5652,22.5652,22.1197,22.4226,14300.0],["2022-05-23",22.7522,23.8213,22.6186,23.5718,30900.0],["2022-05-24",23.3313,23.7144,22.7344,23.4649,22400.0],["2022-05-25",23.5184,24.0422,23.0462,23.1977,31600.0],["2022-05-26",23.1977,23.3981,22.8502,23.2066,33200.0],["2022-05-27",23.26,23.3847,23.0462,23.2778,30600.0],["2022-05-31",22.9928,23.3447,22.9928,23.1888,20500.0],["2022-06-01",23.4026,23.4382,22.7166,23.1888,34000.0],["2022-06-02",23.1888,24.3023,22.5073,24.2578,93600.0],["2022-06-03",24.142,24.4805,24.0172,24.2578,22200.0],["2022-06-06",24.4894,24.6587,23.9593,24.4983,36000.0],["2022-06-07",24.2756,24.8725,24.2756,24.4181,31000.0],["2022-06-08",24.2845,24.2845,23.4827,23.5629,16700.0],["2022-06-09",23.5718,23.5985,23.0195,23.064,14700.0],["2022-06-10",22.6097,22.6721,22.2534,22.3425,8600.0],["2022-06-13",22.0574,22.3603,21.71,22.1554,22200.0],["2022-06-14",22.6364,23.2511,22.093,22.3959,20000.0],["2022-06-15",22.4226,23.3847,22.0663,22.4226,12600.0],["2022-06-16",21.824,22.0217,21.416,21.8881,25200.0],["2022-06-17",22.0307,22.5384,21.8881,22.2712,39500.0],["2022-06-21",22.4761,23.0462,22.3068,22.7433,9300.0],["2022-06-22",21.9861,23.1442,21.9861,22.5117,11100.0],["2022-06-23",22.2088,22.2355,21.9861,22.2266,8700.0],["2022-06-24",22.1108,24.8903,22.1108,24.5339,144600.0],["2022-06-27",24.4092,24.8947,23.113,23.358,26300.0],["2022-06-28",23.1264,23.3224,22.681,22.7344,19500.0],["2022-06-29",22.9928,23.8034,22.5919,23.0551,23000.0],["2022-06-30",22.6899,23.6431,22.6899,23.5362,20000.0],["2022-07-01",23.3669,23.3669,22.9037,22.9928,7100.0],["2022-07-05",22.6988,23.554,22.6453,23.4738,16600.0],["2022-07-06",23.4293,23.6075,23.1977,23.2333,13100.0],["2022-07-07",23.6164,23.8569,23.162,23.2957,13000.0],["2022-07-08",23.3402,23.3402,22.6632,22.7612,7600.0],["2022-07-11",22.4894,22.5384,22.2266,22.2801,5300.0],["2022-07-12",22.2712,22.2712,21.6565,21.6565,11100.0],["2022-07-13",21.7367,22.1349,20.9973,21.2913,8800.0],["2022-07-14",21.1754,22.0574,21.1754,21.9238,14100.0],["2022-07-15",22.1643,22.4761,21.7367,22.4315,32000.0],["2022-07-18",22.2712,22.3157,21.6209,22.1554,14000.0],["2022-07-19",22.1643,22.583,21.2823,22.3959,16700.0],["2022-07-20",22.3959,23.0106,22.2266,22.9304,31700.0],["2022-07-21",22.8591,23.4426,22.8591,23.1531,18600.0],["2022-07-22",23.4248,23.4471,22.7077,23.0195,8200.0],["2022-07-25",22.9509,23.848,22.9509,23.7411,25300.0],["2022-07-26",23.1754,23.2689,22.8324,22.966,5300.0],["2022-07-27",22.9393,23.6609,22.9393,23.5629,19100.0],["2022-07-28",23.6075,23.6965,23.2511,23.6253,9100.0],["2022-07-29",23.6965,23.6965,23.3937,23.4916,9900.0],["2022-08-01",23.3135,23.4293,23.3135,23.4293,3300.0],["2022-08-02",23.6075,23.6075,22.8235,23.0017,5000.0],["2022-08-03",22.7433,22.779,22.1376,22.2623,8800.0],["2022-08-04",22.5652,22.5652,21.8703,22.3246,11200.0],["2022-08-05",22.0558,22.3246,21.5449,22.3246,9300.0],["2022-08-08",22.0558,22.9789,21.7466,22.477,20400.0],["2022-08-09",22.4053,22.5845,22.2888,22.4232,11000.0],["2022-08-10",22.8175,22.9251,22.5182,22.8803,8200.0],["2022-08-11",22.1965,23.0326,22.1965,22.9699,8600.0],["2022-08-12",23.0595,23.2657,22.8086,23.0775,26700.0],["2022-08-15",23.0416,23.2836,22.7369,23.2836,21100.0],["2022-08-16",23.1402,23.2119,23.0595,23.1581,11600.0],["2022-08-17",23.1581,23.2029,22.8489,22.9609,7500.0],["2022-08-18",23.1671,23.3015,22.7907,23.3015,7100.0],["2022-08-19",22.943,23.2029,22.5308,22.6025,24300.0],["2022-08-22",22.3515,22.8176,22.3515,22.5218,13300.0],["2022-08-23",22.8534,23.0649,22.3874,22.3874,7400.0],["2022-08-24",22.8901,22.8901,22.2574,22.3246,5200.0],["2022-08-25",22.2619,22.7638,21.9572,22.5935,16600.0],["2022-08-26",22.4053,22.5576,22.3605,22.4949,10100.0],["2022-08-29",22.4232,22.6204,21.9661,22.3605,10600.0],["2022-08-30",22.4949,22.6114,22.3157,22.3157,11600.0],["2022-08-31",22.486,23.0864,22.2933,22.7907,66900.0],["2022-09-01",23.2836,23.2836,22.4456,22.6293,11800.0],["2022-09-02",22.8444,23.2845,22.6562,22.8893,10800.0],["2022-09-06",23.1312,23.8303,22.5173,23.8303,30300.0],["2022-09-07",23.6152,24.1439,23.1984,24.1439,26700.0],["2022-09-08",23.902,24.6458,23.902,24.3053,19200.0],["2022-09-09",24.377,25.2104,24.2156,25.1567,20400.0],["2022-09-12",25.1298,25.8916,25.0133,25.3807,17700.0],["2022-09-13",25.6209,26.035,24.9774,25.6585,29700.0],["2022-09-14",25.56,26.6981,25.56,26.1604,25200.0],["2022-09-15",26.1335,26.4382,25.1253,26.1066,34300.0],["2022-09-16",26.0081,26.3881,22.8175,24.1888,192900.0],["2022-09-19",23.9647,24.7713,23.4628,24.6996,17800.0],["2022-09-20",24.3859,24.9953,24.3859,24.9147,9400.0],["2022-09-21",24.9057,26.3666,24.9057,26.1156,33200.0],["2022-09-22",26.2142,26.743,25.0402,25.5331,98900.0],["2022-09-23",25.318,26.017,24.2694,25.6496,47100.0],["2022-09-26",25.7482,26.5279,25.4255,25.6765,39800.0],["2022-09-27",25.8199,26.2142,25.1074,25.5331,26100.0],["2022-09-28",25.6317,25.9901,25.6317,25.7571,21600.0],["2022-09-29",25.7571,25.7571,25.1387,25.5331,14900.0],["2022-09-30",25.6496,26.1604,25.309,25.4166,22500.0],["2022-10-03",25.3897,25.914,23.8123,25.6317,23000.0],["2022-10-04",25.7213,26.2142,25.7213,25.9453,18900.0],["2022-10-05",25.6854,25.7213,24.8161,25.6854,24300.0],["2022-10-06",25.6765,25.8736,25.1836,25.3359,15700.0],["2022-10-07",25.3269,25.5689,25.0402,25.309,27700.0],["2022-10-10",25.4524,25.7661,25.2284,25.3449,26800.0],["2022-10-11",25.3986,25.6317,25.0491,25.4524,22500.0],["2022-10-12",25.4255,25.5331,25.3359,25.4255,14200.0],["2022-10-13",25.2552,26.4293,25.2552,26.4203,49000.0],["2022-10-14",26.3665,26.3755,25.8378,26.2142,19800.0],["2022-10-17",26.2142,26.7833,26.0798,26.7071,40500.0],["2022-10-18",26.8864,27.0835,26.1066,26.3934,36100.0],["2022-10-19",26.3486,26.3486,25.3449,25.6765,40400.0],["2022-10-20",25.8199,26.3845,24.2515,24.5204,32700.0],["2022-10-21",24.6906,25.6675,24.6637,25.3538,53000.0],["2022-10-24",25.6585,25.6585,24.5114,24.8699,53900.0],["2022-10-25",25.2911,25.7123,24.8018,25.085,58100.0],["2022-10-26",25.2821,25.9095,24.7354,25.1656,54000.0],["2022-10-27",24.9066,25.8109,24.9066,25.4524,17200.0],["2022-10-28",25.6317,26.0529,25.1387,25.7571,51200.0],["2022-10-31",25.7571,26.1828,25.542,25.9991,35200.0],["2022-11-01",26.2949,26.6802,24.6682,25.9991,30900.0],["2022-11-02",25.775,26.0708,24.7175,25.1387,29100.0],["2022-11-03",25.0581,25.0581,24.2873,24.843,21700.0],["2022-11-04",25.0502,25.3206,22.8065,25.2214,31500.0],["2022-11-07",25.2665,25.6206,24.9106,25.2305,14600.0],["2022-11-08",25.4287,25.5549,25.0367,25.4287,38200.0],["2022-11-09",25.2305,25.7351,25.2305,25.7351,25100.0],["2022-11-10",26.2487,27.5508,25.9693,27.0326,86400.0],["2022-11-11",27.2579,28.2491,26.3298,26.4019,28800.0],["2022-11-14",26.4019,26.6362,26.1766,26.3118,19100.0],["2022-11-15",26.4199,26.7533,25.8432,26.0324,31700.0],["2022-11-16",26.0865,26.3028,25.3386,25.7891,49200.0],["2022-11-17",25.681,25.9739,25.28,25.4557,20900.0],["2022-11-18",25.9153,25.9333,25.3836,25.5278,19200.0],["2022-11-21",25.3025,25.8973,25.1449,25.4828,21000.0],["2022-11-22",25.3836,25.708,25.0097,25.672,22800.0],["2022-11-23",25.663,25.8792,25.0863,25.3206,21000.0],["2022-11-25",25.3836,25.3836,24.9151,25.0863,11200.0],["2022-11-28",25.0683,25.4557,24.4015,24.6357,28500.0],["2022-11-29",24.4916,24.5366,23.3607,23.7347,43400.0],["2022-11-30",23.7887,24.6628,23.6355,24.3294,253800.0],["2022-12-01",24.5907,25.0593,24.2888,24.9782,34500.0],["2022-12-02",24.6087,26.501,24.6087,25.5729,41400.0],["2022-12-05",25.2305,25.3656,24.4735,24.9782,17800.0],["2022-12-06",24.6898,25.4377,24.6898,25.1854,27700.0],["2022-12-07",25.2395,25.4467,24.888,24.9782,15700.0],["2022-12-08",24.9331,25.1566,24.4916,24.5997,16300.0],["2022-12-09",24.032,24.8619,23.9617,24.3023,17400.0],["2022-12-12",24.4375,24.5006,24.05,24.5006,12700.0],["2022-12-13",24.7799,25.2989,24.5456,24.7709,45500.0],["2022-12-14",24.4375,25.0953,24.05,24.3384,24300.0],["2022-12-15",24.2573,24.2573,22.9777,23.0679,23900.0],["2022-12-16",22.5452,23.8158,22.4371,23.7707,131500.0],["2022-12-19",23.7166,23.9599,23.5274,23.5995,13700.0],["2022-12-20",23.4103,24.0681,23.4103,23.8968,8300.0],["2022-12-21",24.0861,24.5546,24.0861,24.5546,9100.0],["2022-12-22",24.6898,24.9782,24.4735,24.6267,12200.0],["2022-12-23",24.879,25.1223,24.4195,24.6898,5200.0],["2022-12-27",24.9061,25.0412,24.5456,24.6988,13300.0],["2022-12-28",24.9061,24.9151,24.4826,24.5997,11000.0],["2022-12-29",24.4285,24.6988,24.059,24.6177,16500.0],["2022-12-30",24.5456,24.5817,24.3474,24.5456,12000.0],["2023-01-03",24.7979,24.852,24.2032,24.5096,29400.0],["2023-01-04",24.7439,25.0142,24.5772,24.852,13800.0],["2023-01-05",24.6448,24.6448,23.8878,24.3294,14900.0],["2023-01-06",24.3294,24.8069,24.2393,24.5997,12600.0],["2023-01-09",24.5907,24.7619,24.1762,24.3474,12600.0],["2023-01-10",24.4105,25.2124,24.0681,24.2843,23300.0],["2023-01-11",24.3023,24.8556,23.9689,24.3564,10500.0],["2023-01-12",24.3564,24.3564,23.6536,24.2032,22600.0],["2023-01-13",24.3023,24.9151,24.2663,24.6898,8100.0],["2023-01-17",24.5366,24.888,24.3924,24.4375,8100.0],["2023-01-18",24.6177,24.7258,24.032,24.3113,10800.0],["2023-01-19",24.0951,24.9601,24.0951,24.4195,11900.0],["2023-01-20",24.7349,25.2845,24.4195,25.2845,14000.0],["2023-01-23",25.1674,25.1854,24.9962,25.1313,10700.0],["2023-01-24",24.8971,24.8971,24.6718,24.6718,3400.0],["2023-01-25",24.1852,24.9962,24.05,24.9962,10500.0],["2023-01-26",24.3249,24.6898,23.9059,24.2573,17300.0],["2023-01-27",24.4195,24.4735,24.005,24.005,15600.0],["2023-01-30",24.014,24.0726,23.4283,23.4283,9500.0],["2023-01-31",24.2933,24.4285,24.041,24.2933,16200.0],["2023-02-01",24.023,25.3927,23.8248,25.3927,32300.0],["2023-02-02",25.3386,25.9513,25.3386,25.699,20900.0],["2023-02-03",25.5722,25.6084,25.3276,25.3729,17200.0],["2023-02-06",25.2823,25.7805,25.1465,25.6356,8000.0],["2023-02-07",25.7081,26.2244,25.3639,26.2063,17400.0],["2023-02-08",26.2244,26.2697,25.6836,25.7171,11600.0],["2023-02-09",25.4182,25.7987,25.0015,25.5722,14500.0],["2023-02-10",25.4092,25.8893,25.0196,25.5903,11500.0],["2023-02-13",25.7624,25.892,25.4726,25.7987,9100.0],["2023-02-14",25.5948,25.7805,25.4635,25.5541,7500.0],["2023-02-15",25.4816,25.9889,25.1827,25.9889,9600.0],["2023-02-16",25.9228,25.9436,25.8621,25.9436,4800.0],["2023-02-17",25.9074,25.9934,25.8168,25.9527,12500.0],["2023-02-21",25.7624,25.7624,25.4454,25.4997,10900.0],["2023-02-22",25.237,25.5179,25.1917,25.1917,18100.0],["2023-02-23",25.237,25.8802,25.2008,25.7262,16300.0],["2023-02-24",25.4907,25.4907,24.9109,24.9109,16800.0],["2023-02-27",24.6392,25.2642,24.5758,24.9834,27700.0],["2023-02-28",24.9109,25.083,23.833,24.7479,31000.0],["2023-03-01",24.7298,25.0649,24.5214,24.9743,29300.0],["2023-03-02",24.6935,25.1555,24.6754,25.0559,9500.0],["2023-03-03",25.0559,25.2099,24.9109,24.9472,30800.0],["2023-03-06",24.9381,24.9381,24.5033,24.7932,27800.0],["2023-03-07",24.295,24.3946,24.1591,24.3946,6500.0],["2023-03-08",24.5848,24.5848,23.6609,23.9145,6700.0],["2023-03-09",23.7605,23.7605,22.9634,23.1898,17400.0],["2023-03-10",22.9181,23.5748,21.7767,22.7369,41000.0],["2023-03-13",22.2115,22.284,19.1769,19.965,64500.0],["2023-03-14",20.1733,21.5865,19.2946,19.9831,46300.0],["2023-03-15",19.6932,19.8382,18.8236,19.1316,90200.0],["2023-03-16",18.7421,19.4305,18.1352,18.8689,81000.0],["2023-03-17",18.7874,19.1044,18.4069,19.0048,95100.0],["2023-03-20",19.0229,19.0229,18.2801,18.7964,21300.0],["2023-03-21",19.0229,19.0229,18.8145,18.9323,156700.0],["2023-03-22",19.0229,19.0229,18.416,18.416,38400.0],["2023-03-23",18.4703,18.4703,16.414,17.2927,63400.0],["2023-03-24",17.1478,18.5428,16.9485,18.1805,59300.0],["2023-03-27",18.2982,19.1769,18.1895,19.1588,105800.0],["2023-03-28",19.1588,19.3399,19.0229,19.2946,37300.0],["2023-03-29",19.4486,19.4758,19.1588,19.4758,32000.0],["2023-03-30",19.4758,19.4758,18.878,19.0229,53200.0],["2023-03-31",19.1769,19.6208,19.1044,19.3309,89300.0],["2023-04-03",19.3399,19.3399,18.416,18.6515,35000.0],["2023-04-04",18.6606,18.6606,17.415,17.5826,30000.0],["2023-04-05",17.2746,18.1714,16.7492,17.8543,66700.0],["2023-04-06",17.7728,18.4024,17.4829,17.7004,21100.0],["2023-04-10",17.7909,18.271,17.7909,17.9087,29900.0],["2023-04-11",18.0989,18.108,17.7638,18.0083,20000.0],["2023-04-12",17.9178,18.3254,17.9087,18.1352,23800.0],["2023-04-13",18.108,18.4703,18.108,18.3073,21100.0],["2023-04-14",18.5156,18.5337,17.8906,18.1805,24100.0],["2023-04-17",18.3254,18.3435,17.6732,17.7638,14500.0],["2023-04-18",17.7638,18.271,17.4467,17.6279,17000.0],["2023-04-19",17.6279,17.9087,17.4739,17.6188,43100.0],["2023-04-20",17.6641,17.9812,17.5826,17.6641,19200.0],["2023-04-21",17.6098,18.4749,17.4829,17.8453,28200.0],["2023-04-24",17.8272,18.0763,17.6188,17.6188,13400.0],["2023-04-25",17.8181,18.9504,17.7094,17.9359,30000.0],["2023-04-26",17.8,17.954,17.4829,17.8906,14300.0],["2023-04-27",18.0355,19.1678,18.0355,19.0138,49100.0],["2023-04-28",19.1859,19.4758,19.1859,19.2584,37400.0],["2023-05-01",19.2946,19.2946,18.6515,19.0591,21600.0],["2023-05-02",18.9685,19.3581,18.3979,18.5156,48600.0],["2023-05-03",18.7149,19.4668,18.4794,18.4794,24100.0],["2023-05-04",18.4522,18.4522,17.6641,17.7366,20600.0],["2023-05-05",18.0386,18.6426,17.2973,17.6908,32900.0],["2023-05-08",17.7274,18.2308,17.343,17.581,12000.0],["2023-05-09",17.4803,17.6359,16.6292,16.6841,11600.0],["2023-05-10",16.8946,16.9221,16.4095,16.7665,34300.0],["2023-05-11",16.4919,17.0548,16.4919,16.6658,26900.0],["2023-05-12",16.6292,17.3614,16.3821,16.8671,15400.0],["2023-05-15",16.8397,16.8854,16.2357,16.6749,34100.0],["2023-05-16",16.8214,16.9129,16.5212,16.7482,32900.0],["2023-05-17",16.977,17.9745,16.9221,17.5718,68800.0],["2023-05-18",17.7274,17.7274,17.2927,17.5718,28600.0],["2023-05-19",17.5719,17.9837,17.2149,17.4712,27300.0],["2023-05-22",17.581,18.2582,17.4895,18.0477,64200.0],["2023-05-23",18.2216,18.7616,18.2125,18.304,50500.0],["2023-05-24",18.1393,18.2491,17.851,17.8556,15900.0],["2023-05-25",17.7732,17.7915,17.5261,17.6542,10500.0],["2023-05-26",17.6542,17.7732,17.5718,17.6908,26800.0],["2023-05-30",17.7457,17.9233,17.6817,17.7457,25500.0],["2023-05-31",17.5444,17.6176,17.4529,17.4986,53500.0],["2023-06-01",17.8098,17.9837,17.6679,17.8006,34000.0],["2023-06-02",17.8007,18.2583,17.4071,18.1759,81600.0],["2023-06-05",18.2949,18.606,18.2125,18.2949,42900.0],["2023-06-06",18.2857,19.9422,18.2857,19.8049,82800.0],["2023-06-07",19.8232,20.9535,19.8232,20.5646,70700.0],["2023-06-08",20.3083,20.7293,20.1344,20.5371,31200.0],["2023-06-09",20.7137,20.7137,19.9056,20.0246,12500.0],["2023-06-12",19.3931,20.7018,19.3931,20.0612,19900.0],["2023-06-13",20.1253,20.9581,19.2293,20.7934,41800.0],["2023-06-14",20.6103,20.7961,20.3632,20.4913,26000.0],["2023-06-15",20.6561,20.6927,20.3632,20.5646,36300.0],["2023-06-16",20.83,21.8733,20.3632,21.2876,246500.0],["2023-06-20",21.2876,21.3242,19.6951,19.8324,41600.0],["2023-06-21",19.7683,20.1024,19.6951,19.8232,20400.0],["2023-06-22",19.448,19.6127,19.3757,19.4938,8600.0],["2023-06-23",19.2741,20.3632,18.7433,19.9788,131600.0],["2023-06-26",19.9239,20.4273,19.7958,20.1893,47700.0],["2023-06-27",19.5899,20.2717,19.5899,19.8965,36200.0],["2023-06-28",20.2058,20.2351,19.5835,19.9331,26200.0],["2023-06-29",20.1527,20.7201,20.1527,20.4181,8200.0],["2023-06-30",20.473,20.8766,20.2351,20.473,20200.0],["2023-07-03",20.3266,20.4776,20.0978,20.2717,6300.0],["2023-07-05",20.1527,20.2717,19.7775,20.2351,39900.0],["2023-07-06",20.0337,20.0337,19.4526,19.7043,20100.0],["2023-07-07",19.7409,20.2442,19.7409,20.1893,37900.0],["2023-07-10",20.0246,21.2052,19.1643,19.7134,27700.0],["2023-07-11",19.7226,20.2808,19.5761,20.1893,17300.0],["2023-07-12",20.409,21.0496,20.3174,20.6835,26500.0],["2023-07-13",21.0496,21.1686,20.5325,20.8666,18300.0],["2023-07-14",20.9855,21.4889,20.2717,20.2991,19100.0],["2023-07-17",20.3815,20.9993,20.3815,20.7842,20500.0],["2023-07-18",20.6103,21.6811,20.6103,21.4614,41900.0],["2023-07-19",21.2235,22.2302,20.8391,22.0106,20400.0],["2023-07-20",22.1387,22.2897,21.855,22.0014,31600.0],["2023-07-21",22.1021,22.1021,21.5987,21.7543,32100.0],["2023-07-24",21.2876,21.9648,21.2876,21.7909,32700.0],["2023-07-25",21.8733,22.3767,21.8733,22.3126,12000.0],["2023-07-26",22.2028,23.0127,22.0106,22.9898,22200.0],["2023-07-27",22.8342,23.6488,22.6146,22.8342,25700.0],["2023-07-28",22.8251,22.9898,22.5917,22.88,11000.0],["2023-07-31",22.9258,23.1088,22.4956,22.5871,16800.0],["2023-08-01",22.6329,22.8068,21.8001,22.5505,31300.0],["2023-08-02",22.3126,22.6787,22.3126,22.34,22100.0],["2023-08-03",22.3034,22.5688,22.0106,22.2119,17800.0],["2023-08-04",22.1012,22.3226,22.0412,22.0827,12500.0],["2023-08-07",22.3411,22.3411,21.9581,22.1473,29400.0],["2023-08-08",21.4183,22.3134,20.9569,22.1473,23700.0],["2023-08-09",22.2765,22.3273,21.7228,21.8797,21700.0],["2023-08-10",21.9997,21.9997,21.3906,21.3906,14600.0],["2023-08-11",21.3906,21.5383,21.2799,21.3998,9700.0],["2023-08-14",21.1784,21.2384,20.9246,21.1415,13000.0],["2023-08-15",21.0399,21.1322,20.5647,21.0307,9200.0],["2023-08-16",20.8462,21.0123,20.4678,20.5416,5800.0],["2023-08-17",20.3248,20.8369,20.3248,20.5693,8900.0],["2023-08-18",20.3848,20.9292,20.3848,20.7631,52600.0],["2023-08-21",20.7631,20.9569,20.6801,20.8277,17900.0],["2023-08-22",20.6801,20.717,20.0802,20.3017,22200.0],["2023-08-23",20.5785,20.8462,20.4678,20.7631,13100.0],["2023-08-24",20.477,20.7447,20.3478,20.5509,13400.0],["2023-08-25",20.5416,20.5416,20.3755,20.4124,5400.0],["2023-08-28",20.4309,20.7354,19.9141,20.3755,16200.0],["2023-08-29",20.5324,20.7631,20.1171,20.5416,15500.0],["2023-08-30",20.4678,21.2771,20.3017,20.3109,16400.0],["2023-08-31",20.4032,20.9154,20.0341,20.1725,24100.0],["2023-09-01",20.3755,20.5924,20.3755,20.4586,11200.0],["2023-09-05",20.4401,20.477,20.2094,20.3294,20000.0],["2023-09-06",20.3017,20.3017,19.6373,19.8311,22600.0],["2023-09-07",19.8772,19.8772,19.1297,19.425,66500.0],["2023-09-08",19.545,19.6742,19.3697,19.4435,20300.0],["2023-09-11",19.4712,19.8265,19.4712,19.5542,12900.0],["2023-09-12",19.3974,19.9649,19.3974,19.7849,13300.0],["2023-09-13",19.139,19.4324,19.139,19.3328,16900.0],["2023-09-14",19.462,19.5635,19.2497,19.3697,16200.0],["2023-09-15",19.3881,19.3881,18.6499,18.8344,58000.0],["2023-09-18",18.9729,19.0651,18.8621,18.9175,10500.0],["2023-09-19",19.3697,19.3697,18.4561,18.7145,16100.0],["2023-09-20",19.0974,19.0974,18.6084,18.7791,11000.0],["2023-09-21",18.5299,18.6499,18.3961,18.4469,12800.0],["2023-09-22",18.0039,18.5299,18.0039,18.373,14300.0],["2023-09-25",18.5392,18.7975,18.5392,18.7699,8900.0],["2023-09-26",18.7791,18.8391,18.3869,18.5115,10900.0],["2023-09-27",18.3684,18.5576,18.3592,18.3638,10000.0],["2023-09-28",18.3638,18.696,18.3638,18.5945,8100.0],["2023-09-29",18.5945,18.7468,18.4376,18.5115,22000.0],["2023-10-02",18.5853,18.5853,17.9642,18.1331,8100.0],["2023-10-03",18.1331,18.1608,17.7871,17.9947,6100.0],["2023-10-04",18.4746,18.6499,17.7502,18.1239,18200.0],["2023-10-05",18.2531,18.6905,18.17,18.4376,18000.0],["2023-10-06",18.4192,18.8575,18.2992,18.4469,10100.0],["2023-10-09",18.4653,18.6637,18.4192,18.4376,11700.0],["2023-10-10",18.7422,18.9175,18.4376,18.4376,13000.0],["2023-10-11",18.6037,18.6868,18.3361,18.4561,14600.0],["2023-10-12",18.4561,18.553,18.2254,18.2623,9200.0],["2023-10-13",18.4192,18.5484,17.9163,17.9578,22500.0],["2023-10-16",18.2531,18.3454,18.0224,18.087,26900.0],["2023-10-17",18.29,18.9083,18.1193,18.17,76700.0],["2023-10-18",18.3361,18.3361,17.764,17.8286,15900.0],["2023-10-19",17.6625,18.1885,17.6625,17.6902,15100.0],["2023-10-20",17.8286,17.8286,17.118,17.4226,18400.0],["2023-10-23",17.5979,17.6348,17.1826,17.2657,13100.0],["2023-10-24",17.1642,17.5379,17.0719,17.4779,10800.0],["2023-10-25",17.561,17.561,17.0719,17.1457,30200.0],["2023-10-26",17.2749,17.5517,17.1549,17.5425,38600.0],["2023-10-27",17.5056,17.6256,17.2749,17.4872,19000.0],["2023-10-30",17.7086,18.087,17.3856,18.087,34000.0],["2023-10-31",18.0454,18.0454,17.7086,17.967,9200.0],["2023-11-01",17.6717,17.7455,17.5333,17.5425,18100.0],["2023-11-02",17.764,18.1793,17.764,18.1331,42900.0],["2023-11-03",18.273,19.5176,18.273,19.1959,51500.0],["2023-11-06",19.3637,19.4849,19.0095,19.0654,22000.0],["2023-11-07",19.0654,19.4943,18.9442,19.0841,16900.0],["2023-11-08",18.9535,19.3031,18.6925,18.9162,13700.0],["2023-11-09",19.1586,19.6248,19.0095,19.3917,35400.0],["2023-11-10",19.3171,20.035,19.3171,19.7833,24900.0],["2023-11-13",19.6248,19.9884,19.3917,19.7646,16700.0],["2023-11-14",20.4172,21.6292,20.4172,21.2843,33800.0],["2023-11-15",20.9766,21.4801,20.9766,21.0978,12600.0],["2023-11-16",21.0978,21.0978,20.7995,20.9859,11600.0],["2023-11-17",21.2004,21.5267,21.0978,21.0978,16900.0],["2023-11-20",21.0978,21.3216,20.8274,21.0046,20600.0],["2023-11-21",18.9629,21.2283,18.9629,20.7622,10500.0],["2023-11-22",20.9859,21.0698,20.4452,21.0232,12900.0],["2023-11-24",21.0792,21.2563,20.4918,21.2097,7600.0],["2023-11-27",21.1351,21.1351,20.7156,20.7342,6300.0],["2023-11-28",21.0251,21.3775,20.7062,20.7342,9600.0],["2023-11-29",21.0512,21.3868,21.0512,21.3216,14900.0],["2023-11-30",21.3868,21.3868,20.9113,21.3029,13700.0],["2023-12-01",21.2563,22.1699,21.2563,22.1699,19200.0],["2023-12-04",22.114,22.3191,21.8539,22.1699,17200.0],["2023-12-05",22.0394,22.2259,21.4241,21.536,15200.0],["2023-12-06",21.8064,22.5802,21.4801,21.7224,16900.0],["2023-12-07",21.797,22.5802,21.536,22.2725,24700.0],["2023-12-08",22.3564,22.6081,22.1327,22.2725,17800.0],["2023-12-11",23.064,23.064,22.1979,22.3657,10600.0],["2023-12-12",22.2632,22.403,21.8809,22.0488,15800.0],["2023-12-13",21.9276,23.7642,21.8157,23.2234,109400.0],["2023-12-14",23.7455,24.0345,23.2234,23.7082,69600.0],["2023-12-15",23.8947,23.9506,23.4752,23.7082,85800.0],["2023-12-18",23.6989,23.96,23.2328,23.4099,25700.0],["2023-12-19",23.4752,23.9506,23.4752,23.7735,35100.0],["2023-12-20",23.5031,24.4075,23.0183,23.4379,65100.0],["2023-12-21",23.6057,23.7409,23.4006,23.4845,17600.0],["2023-12-22",24.1371,24.1557,23.7735,24.1557,19400.0],["2023-12-26",23.8947,25.5542,23.8947,24.8736,24000.0],["2023-12-27",24.2583,25.8991,24.2583,25.5728,12500.0],["2023-12-28",25.433,26.3373,24.9575,25.088,13300.0],["2023-12-29",24.7244,25.1486,24.4075,24.4075,10700.0],["2024-01-02",24.4634,25.9364,22.0581,24.9389,37000.0],["2024-01-03",24.7058,24.7058,23.643,23.6523,17400.0],["2024-01-04",23.587,24.249,23.3819,23.6989,17500.0],["2024-01-05",23.354,24.221,23.354,23.7548,35500.0],["2024-01-08",23.7362,24.1371,23.3866,23.96,9400.0],["2024-01-09",23.5684,23.9786,23.4192,23.4192,10500.0],["2024-01-10",23.4099,23.7595,23.1255,23.7548,12300.0],["2024-01-11",23.5031,24.193,22.2166,23.8015,24700.0],["2024-01-12",24.2023,24.2396,23.1889,23.326,12400.0],["2024-01-16",23.0463,23.3167,22.6827,23.009,14100.0],["2024-01-17",22.6081,22.9344,22.6081,22.9344,5100.0],["2024-01-18",22.7107,22.8505,21.9882,22.8505,28700.0],["2024-01-19",23.037,23.1116,22.1047,23.1116,11400.0],["2024-01-22",23.3073,23.7735,22.9997,23.5777,21600.0],["2024-01-23",23.6336,23.6336,23.298,23.3167,10000.0],["2024-01-24",23.6337,23.6337,23.4006,23.5497,8000.0],["2024-01-25",23.6337,23.6803,23.0957,23.6803,14900.0],["2024-01-26",23.6803,23.6803,23.4425,23.4752,7200.0],["2024-01-29",23.4938,23.7735,23.4938,23.7735,9300.0],["2024-01-30",23.6803,23.7735,23.2328,23.2328,5900.0],["2024-01-31",23.2607,23.354,22.2166,22.2166,20600.0],["2024-02-01",22.2632,22.9065,21.9695,22.3751,13600.0],["2024-02-02",21.7922,22.8075,21.5947,21.8016,22400.0],["2024-02-05",21.7452,21.8768,21.1341,21.4443,14000.0],["2024-02-06",21.2093,21.623,20.57,21.1247,17700.0],["2024-02-07",21.3503,21.3503,20.5888,20.6546,24400.0],["2024-02-08",20.852,22.0977,20.523,21.858,28700.0],["2024-02-09",21.7527,22.4691,21.6182,21.9802,18900.0],["2024-02-12",21.7546,22.7041,21.7546,22.3939,16400.0],["2024-02-13",21.6324,22.3233,21.3503,21.4161,41500.0],["2024-02-14",21.8016,22.0883,21.5289,21.8956,15400.0],["2024-02-15",21.999,22.9955,21.999,22.831,24100.0],["2024-02-16",22.7887,23.019,22.6571,22.7981,63500.0],["2024-02-20",22.6101,22.7511,22.1024,22.5161,10800.0],["2024-02-21",21.9896,22.1964,21.0307,21.2281,15500.0],["2024-02-22",21.0871,21.3785,20.4393,21.3221,21700.0],["2024-02-23",21.5289,21.7922,21.3879,21.6229,25100.0],["2024-02-26",21.6041,21.9802,21.4349,21.6229,13500.0],["2024-02-27",22.14,22.2105,21.6324,21.6324,11100.0],["2024-02-28",21.5289,22.046,21.5289,21.811,11300.0],["2024-02-29",22.2716,22.4221,22.0507,22.3092,36300.0],["2024-03-01",22.6383,22.6665,21.6229,22.2622,21500.0],["2024-03-04",21.8674,22.3563,21.8674,22.3563,10100.0],["2024-03-05",22.4597,23.4853,22.2528,22.7605,27300.0],["2024-03-06",22.5255,22.7605,22.328,22.5631,14400.0],["2024-03-07",22.9297,22.9297,22.6364,22.7887,8900.0],["2024-03-08",23.0989,23.0989,22.3845,22.3845,11400.0],["2024-03-11",22.1306,22.1306,22.0084,22.093,6600.0],["2024-03-12",22.0648,22.2951,22.0648,22.093,7500.0],["2024-03-13",22.3421,22.3421,21.7546,22.1682,19300.0],["2024-03-14",21.6418,22.0413,20.8473,21.1905,14600.0],["2024-03-15",20.8897,22.0836,20.8897,21.3409,53600.0],["2024-03-18",21.4255,21.67,21.4255,21.4725,7600.0],["2024-03-19",21.4725,21.6888,21.3691,21.6794,6200.0],["2024-03-20",21.0495,22.0554,21.0495,22.0366,9100.0],["2024-03-21",21.952,22.093,21.1247,22.093,17200.0],["2024-03-22",22.2528,22.2528,21.5336,22.0366,12400.0],["2024-03-25",22.046,22.2528,21.6606,21.6606,8600.0],["2024-03-26",21.0354,21.4537,20.9461,21.4443,13000.0],["2024-03-27",21.6418,22.4785,21.3616,22.375,21800.0],["2024-03-28",20.4008,21.2093,20.2128,21.1529,570700.0],["2024-04-01",21.0495,21.3409,20.6659,21.0401,178000.0],["2024-04-02",20.8709,21.0448,20.6734,20.852,157600.0],["2024-04-03",20.7486,20.9132,20.4948,20.6828,91300.0],["2024-04-04",20.9273,21.0025,20.664,20.6828,55200.0],["2024-04-05",20.7063,20.8614,20.4478,20.6828,138700.0],["2024-04-08",20.5982,21.1247,20.5982,20.8614,46700.0],["2024-04-09",21.0119,21.1012,20.711,20.7392,28600.0],["2024-04-10",20.4196,20.5418,19.8367,20.0247,72500.0],["2024-04-11",20.2034,20.4008,20.0576,20.3068,37600.0],["2024-04-12",19.9871,20.4008,19.9871,20.1375,27500.0],["2024-04-15",20.2974,20.3068,20.0981,20.1469,30800.0],["2024-04-16",20.1375,20.2692,19.8931,20.194,44500.0],["2024-04-17",20.2316,20.3068,20.1234,20.1469,27600.0],["2024-04-18",20.1469,20.335,20.0717,20.1658,55400.0],["2024-04-19",20.0717,20.6358,20.0717,20.6264,38500.0],["2024-04-22",20.5653,21.0119,20.5653,20.7674,52500.0],["2024-04-23",20.6828,20.9367,20.5794,20.6546,31800.0],["2024-04-24",20.4008,20.6922,20.3914,20.6358,38700.0],["2024-04-25",20.5512,20.57,20.2598,20.5418,34100.0],["2024-04-26",20.5888,20.758,20.2222,20.4478,27700.0],["2024-04-29",20.3726,20.4572,20.0905,20.2974,47400.0],["2024-04-30",20.3538,20.5042,20.2128,20.3256,69600.0],["2024-05-01",20.5418,20.711,20.4196,20.4854,54600.0],["2024-05-02",20.6452,20.9743,20.5418,20.852,56900.0],["2024-05-03",20.9374,21.0797,20.7866,20.9943,53200.0],["2024-05-06",21.0228,21.0892,20.852,20.89,29800.0],["2024-05-07",20.9706,20.9943,20.8141,20.8141,27500.0],["2024-05-08",20.6623,21.0228,20.6623,20.9374,33000.0],["2024-05-09",21.0038,21.3454,20.9659,21.3264,31300.0],["2024-05-10",21.4402,21.4402,21.2031,21.3833,27800.0],["2024-05-13",21.5351,21.63,21.0418,21.0513,30700.0],["2024-05-14",21.1556,21.4402,21.1177,21.3359,26700.0],["2024-05-15",21.4687,21.63,21.4023,21.5351,15000.0],["2024-05-16",21.7021,21.8197,21.5266,21.6679,21300.0],["2024-05-17",21.7912,22.294,21.7248,22.2087,41300.0],["2024-05-20",22.1897,22.6071,22.0569,22.2656,34400.0],["2024-05-21",22.2181,22.4269,21.9762,22.1802,35700.0],["2024-05-22",22.0996,22.1849,21.7438,22.0474,32000.0],["2024-05-23",21.981,22.1043,21.6157,21.7059,37300.0],["2024-05-24",21.8577,22.1897,21.7343,22.0664,26100.0],["2024-05-28",22.294,22.294,21.7438,22.0189,42700.0],["2024-05-29",21.6774,21.7277,21.3738,21.3738,29100.0],["2024-05-30",21.4213,22.0474,21.4213,21.4971,26700.0],["2024-05-31",21.8766,22.0094,21.7248,21.7438,39000.0],["2024-06-03",21.8576,21.9715,21.4118,21.4118,29900.0],["2024-06-04",21.2315,21.3833,21.0797,21.279,23600.0],["2024-06-05",21.2031,21.7818,21.1746,21.7153,36800.0],["2024-06-06",21.63,21.8197,21.4639,21.6489,30400.0],["2024-06-07",21.63,21.9335,21.611,21.8387,39300.0],["2024-06-10",21.8102,22.3035,21.6489,21.8292,143300.0],["2024-06-11",21.6205,22.1328,21.592,21.8766,129500.0],["2024-06-12",22.0379,22.9202,21.8102,22.2656,107100.0],["2024-06-13",22.2087,22.2087,21.7912,22.0379,35100.0],["2024-06-14",21.7343,21.7628,21.3454,21.4118,40900.0],["2024-06-17",21.445,21.6821,21.2457,21.6679,39200.0],["2024-06-18",21.7533,21.9383,21.5541,21.5541,36000.0],["2024-06-20",21.3738,21.611,21.2979,21.4023,24500.0],["2024-06-21",21.4118,21.6964,21.241,21.6394,401400.0],["2024-06-24",21.592,21.7912,21.3643,21.3643,37100.0],["2024-06-25",21.1461,21.4687,21.1461,21.3264,35300.0],["2024-06-26",21.1272,21.8576,21.1272,21.7723,49400.0],["2024-06-27",21.8956,21.9525,21.7343,21.8197,72300.0],["2024-06-28",22.0284,22.6925,21.943,22.4363,803200.0],["2024-07-01",22.2846,22.6545,22.2087,22.5786,70200.0],["2024-07-02",22.6071,23.0245,22.6071,22.8727,111200.0],["2024-07-03",22.9297,22.9297,22.4269,22.4648,28500.0],["2024-07-05",22.3225,22.3225,21.573,21.6584,40400.0],["2024-07-08",21.8387,22.0853,21.7818,21.9051,23500.0],["2024-07-09",21.8719,22.4458,21.8197,22.4174,46900.0],["2024-07-10",22.5122,22.8348,22.5122,22.7684,58900.0],["2024-07-11",23.3091,23.6317,23.0245,23.3945,99100.0],["2024-07-12",23.4609,23.6696,23.3661,23.3945,62500.0],["2024-07-15",23.6127,25.0927,23.6127,25.0168,95600.0],["2024-07-16",25.1401,27.2177,25.1306,27.2177,157100.0],["2024-07-17",26.8003,27.7964,26.7813,27.1892,103400.0],["2024-07-18",26.9331,27.4074,26.5347,26.7623,40200.0],["2024-07-19",26.8193,27.1608,26.658,26.8572,53800.0],["2024-07-22",26.8477,27.749,26.4569,27.4359,48600.0],["2024-07-23",27.2462,27.8723,27.0422,27.6446,68200.0],["2024-07-24",27.6541,28.4036,26.8193,26.9141,85600.0],["2024-07-25",26.8287,28.062,26.8287,27.7395,71100.0],["2024-07-26",28.2328,28.4918,28.0431,28.3561,97400.0],["2024-07-29",28.2233,28.2423,27.4454,27.9197,54100.0],["2024-07-30",28.1379,28.1948,27.8628,27.9861,55400.0],["2024-07-31",28.1284,28.6218,27.2746,27.8913,58300.0],["2024-08-01",28.0525,28.0525,26.4967,26.8287,58400.0],["2024-08-02",25.7472,25.9654,24.0425,25.6808,79300.0],["2024-08-05",24.4766,25.4228,23.884,25.375,85400.0],["2024-08-06",25.3463,25.8242,25.1839,25.4897,38100.0],["2024-08-07",25.9198,25.9198,25.5184,25.7573,49600.0],["2024-08-08",26.0345,26.1683,25.5757,25.958,23300.0],["2024-08-09",26.0249,26.2161,25.5088,25.8051,46200.0],["2024-08-12",25.9484,26.1205,25.4037,25.5662,35900.0],["2024-08-13",25.4228,25.958,25.2985,25.9293,26300.0],["2024-08-14",25.9628,25.9628,25.5948,25.6904,23300.0],["2024-08-15",26.3116,26.5888,25.3846,26.1969,43400.0],["2024-08-16",26.1587,26.7226,26.1587,26.369,79200.0],["2024-08-19",26.5984,26.9807,26.1683,26.9137,38100.0],["2024-08-20",26.7608,26.8277,26.5219,26.6366,35000.0],["2024-08-21",26.9233,26.9615,26.5601,26.8851,68700.0],["2024-08-22",26.9902,27.1622,26.7991,27.0476,16200.0],["2024-08-23",27.7261,29.2075,27.3802,28.4907,57800.0],["2024-08-26",28.9017,28.9017,28.1036,28.2422,31700.0],["2024-08-27",28.1132,28.2709,27.9077,28.0702,16700.0],["2024-08-28",28.118,28.6723,27.9459,27.9746,50800.0],["2024-08-29",28.3569,28.3569,27.8982,27.9077,44500.0],["2024-08-30",27.9698,28.2136,27.6592,27.8599,116600.0],["2024-09-03",27.6783,28.1562,27.5445,27.6783,40400.0],["2024-09-04",27.6975,27.7118,27.1145,27.3056,25800.0],["2024-09-05",27.3534,27.3534,26.8994,27.1431,23600.0],["2024-09-06",27.3152,27.4681,26.7465,26.866,21400.0],["2024-09-09",26.9806,27.4776,26.9806,27.3056,33000.0],["2024-09-10",27.3438,27.6783,27.0189,27.6497,26400.0],["2024-09-11",27.4012,27.6258,26.7608,27.2483,30000.0],["2024-09-12",27.4776,27.6401,27.2196,27.5828,27300.0],["2024-09-13",27.9746,28.3187,27.7213,28.2327,28900.0],["2024-09-16",28.3091,28.7755,28.2231,28.6341,50700.0],["2024-09-17",28.8635,29.3413,28.6341,28.6819,62400.0],["2024-09-18",28.0415,29.6281,28.0415,28.873,61800.0],["2024-09-19",29.456,29.6281,29.0259,29.4847,36200.0],["2024-09-20",29.2266,29.4178,28.5767,28.5959,287500.0],["2024-09-23",28.6628,28.6628,28.2136,28.3569,24600.0],["2024-09-24",28.4143,28.4143,27.9364,27.9364,29900.0],["2024-09-25",27.9842,28.5051,27.5445,27.7357,23400.0],["2024-09-26",28.0129,28.0511,27.6401,27.7452,24900.0],["2024-09-27",27.9077,28.2518,27.5732,27.8599,20300.0],["2024-09-30",27.6114,28.4143,27.6114,28.4143,45600.0],["2024-10-01",27.8599,27.879,27.21,27.4012,30800.0],["2024-10-02",27.2291,27.5732,26.8564,26.8564,24400.0],["2024-10-03",26.7608,27.3056,26.6653,27.0476,25600.0],["2024-10-04",27.4872,27.7452,27.3438,27.3821,20800.0],["2024-10-07",27.3056,27.5923,27.1527,27.2674,26200.0],["2024-10-08",27.3152,27.5254,27.0093,27.296,34300.0],["2024-10-09",26.9711,27.9651,26.9711,27.6019,14400.0],["2024-10-10",27.3247,27.535,27.2674,27.535,21400.0],["2024-10-11",27.707,28.8348,27.707,28.4907,22000.0],["2024-10-14",28.5767,28.9495,28.5337,28.7105,14500.0],["2024-10-15",28.8826,29.781,28.8826,29.3509,24900.0],["2024-10-16",29.7428,30.3831,29.7428,29.867,38600.0],["2024-10-17",29.9148,29.9148,29.4044,29.9148,33000.0],["2024-10-18",30.0677,30.0677,29.4082,29.9148,42000.0],["2024-10-21",29.4082,29.7953,28.6819,28.7201,24100.0],["2024-10-22",28.9208,29.1024,28.8635,29.1024,22100.0],["2024-10-23",28.8252,29.3652,28.8252,29.3413,26200.0],["2024-10-24",29.3222,29.3413,29.0365,29.0546,24600.0],["2024-10-25",29.2935,29.2935,28.3569,28.3951,22900.0],["2024-10-28",28.787,29.198,28.7679,29.1406,27500.0],["2024-10-29",28.8921,29.1502,28.7201,28.7679,26900.0],["2024-10-30",28.7297,30.4691,28.7297,29.8766,37600.0],["2024-10-31",30.0581,30.1059,28.701,28.7488,49900.0],["2024-11-01",29.0737,29.2935,28.6532,28.8539,61200.0],["2024-11-04",28.8732,28.8732,28.3247,28.4883,34500.0],["2024-11-05",28.3103,29.2291,28.3103,29.0656,70500.0],["2024-11-06",31.0091,33.7944,30.6627,32.2309,182100.0],["2024-11-07",32.0866,32.5003,31.1245,31.3843,40500.0],["2024-11-08",31.6537,32.0289,31.2784,31.3266,34000.0],["2024-11-11",31.9808,32.3801,31.5478,31.6729,57200.0],["2024-11-12",31.6729,31.9519,31.3939,31.5767,54200.0],["2024-11-13",32.0578,32.6928,31.4131,31.5382,44200.0],["2024-11-14",31.7691,32.2406,31.2881,31.8076,36300.0],["2024-11-15",31.9904,32.0962,31.2736,31.5575,32800.0],["2024-11-18",31.3843,31.4709,31.1053,31.1245,36600.0],["2024-11-19",31.1053,31.3939,30.9802,31.2784,22100.0],["2024-11-20",31.1053,31.3939,30.5857,31.009,35500.0],["2024-11-21",31.3458,31.7499,31.2736,31.3458,33600.0],["2024-11-22",31.3939,32.4474,31.3939,32.1251,41000.0],["2024-11-25",32.4041,33.0872,32.1059,32.1059,58100.0],["2024-11-26",31.9423,32.279,31.6729,32.0578,25200.0],["2024-11-27",32.914,32.914,31.7403,31.9038,26300.0],["2024-11-29",32.279,32.279,30.3452,31.7018,30300.0],["2024-12-02",31.4035,32.2021,31.2977,31.7306,43500.0],["2024-12-03",31.8365,32.2463,31.2881,31.5767,26000.0],["2024-12-04",31.875,32.0866,31.3795,32.0578,36000.0],["2024-12-05",32.2021,32.3175,31.4179,31.8557,29000.0],["2024-12-06",32.0,32.2406,31.3641,31.798,20100.0],["2024-12-09",32.0866,32.2406,31.519,31.5671,35000.0],["2024-12-10",31.2592,32.1059,31.1053,31.8653,32100.0],["2024-12-11",32.2598,32.6831,31.875,32.279,72100.0],["2024-12-12",32.1347,32.3656,31.6633,31.9904,27300.0],["2024-12-13",31.9615,32.1492,31.519,31.8076,22400.0],["2024-12-16",31.9423,32.154,31.6152,31.7595,30300.0],["2024-12-17",31.7306,32.457,31.0668,31.2592,35900.0],["2024-12-18",31.5671,31.6248,29.1041,29.3061,52900.0],["2024-12-19",29.8256,31.0091,28.9886,29.0367,55000.0],["2024-12-20",28.623,29.46,28.623,29.2388,119000.0],["2024-12-23",28.8924,30.2971,28.8587,29.5851,80600.0],["2024-12-24",29.7583,29.7583,28.8731,29.4312,33400.0],["2024-12-26",29.3157,29.8256,29.0848,29.691,67200.0],["2024-12-27",29.7006,29.7006,28.8347,29.0367,37000.0],["2024-12-30",28.8924,29.3638,28.6952,29.1907,36500.0],["2024-12-31",29.3735,29.3879,28.7962,28.9501,30700.0],["2025-01-02",29.0656,29.1618,28.4017,28.4883,37200.0],["2025-01-03",28.4979,28.6615,28.1804,28.6615,21100.0],["2025-01-06",28.6134,28.9116,28.4113,28.8731,43300.0],["2025-01-07",28.8635,28.8635,28.1708,28.6422,43200.0],["2025-01-08",28.3921,28.5749,28.2526,28.5364,22600.0],["2025-01-10",28.0554,28.4161,27.2279,27.3338,34900.0],["2025-01-13",26.997,27.8437,26.9874,27.7763,34300.0],["2025-01-14",27.8629,28.5268,27.7667,28.5268,40000.0],["2025-01-15",29.4216,29.4216,28.9597,29.2772,20700.0],["2025-01-16",29.2291,29.4023,28.7721,28.9597,28600.0],["2025-01-17",29.1041,29.3831,28.8539,29.1233,35300.0],["2025-01-21",29.1714,29.816,29.1223,29.6525,32800.0],["2025-01-22",29.3927,29.7968,28.7288,29.0175,31200.0],["2025-01-23",28.8058,29.4408,28.5749,28.623,54400.0],["2025-01-24",28.4017,29.258,28.1227,28.7288,81100.0],["2025-01-27",28.7288,29.8641,28.3825,29.3446,77100.0],["2025-01-28",29.7102,29.8641,29.1041,29.5563,120700.0],["2025-01-29",29.335,29.9603,27.8533,29.7198,58800.0],["2025-01-30",29.8449,30.3067,29.2195,29.4408,34100.0],["2025-01-31",29.2869,29.5755,28.7721,29.258,66200.0],["2025-02-03",28.5994,29.074,28.4832,28.6188,34400.0],["2025-02-04",28.4251,29.2871,28.3283,29.2871,21300.0],["2025-02-05",29.2289,29.5195,28.9384,29.413,23100.0],["2025-02-06",29.4178,29.9263,29.3936,29.8972,26500.0],["2025-02-07",29.7519,30.6032,28.9965,29.6841,38100.0],["2025-02-10",29.8778,29.9262,29.4711,29.6938,37600.0],["2025-02-11",29.5873,30.4686,29.4904,30.4202,26400.0],["2025-02-12",30.2071,30.2071,29.5728,29.7229,29600.0],["2025-02-13",29.9844,30.1684,29.5776,30.149,38100.0],["2025-02-14",30.2943,30.9286,30.0618,30.2652,31300.0],["2025-02-18",30.2459,30.7107,29.7326,30.6236,39700.0],["2025-02-19",30.3136,30.7882,29.1563,30.7882,32300.0],["2025-02-20",30.5751,31.1417,30.2265,30.7301,51100.0],["2025-02-21",31.1078,31.3112,30.2604,30.4008,57700.0],["2025-02-24",30.5558,30.609,30.0909,30.1103,57600.0],["2025-02-25",30.3718,30.6332,27.689,30.0231,80300.0],["2025-02-26",30.0618,30.4347,28.92,29.6163,51600.0],["2025-02-27",29.5098,29.7471,29.2822,29.5389,37800.0],["2025-02-28",29.6841,29.7761,29.1224,29.5001,65600.0],["2025-03-03",29.5292,30.0667,29.166,29.5195,34400.0],["2025-03-04",29.3161,29.3258,28.4445,28.5316,52300.0],["2025-03-05",28.7108,28.8077,27.9021,28.5704,39300.0],["2025-03-06",28.3089,28.8222,28.2798,28.6478,58700.0],["2025-03-07",28.551,28.9384,27.9312,28.1733,36800.0],["2025-03-10",27.8246,28.0764,27.5438,27.8004,43000.0],["2025-03-11",27.9505,28.0668,26.7787,27.292,48800.0],["2025-03-12",27.3985,27.5292,26.953,27.3598,51400.0],["2025-03-13",27.5341,27.6939,27.0692,27.108,47100.0],["2025-03-14",27.4082,27.7568,26.9724,27.3888,114800.0],["2025-03-17",27.476,29.2793,27.108,27.1854,161400.0],["2025-03-18",27.0402,28.5704,27.0402,27.3501,141000.0],["2025-03-19",27.3985,29.1224,27.2242,27.5922,146400.0],["2025-03-20",27.3501,27.9893,27.3501,27.5341,120000.0],["2025-03-21",27.321,27.8246,26.798,27.1176,118400.0],["2025-03-24",27.3985,27.8924,27.1273,27.4663,99200.0],["2025-03-25",27.2242,28.0764,27.0305,27.5438,161800.0],["2025-03-26",27.3694,28.0668,27.3694,27.5535,84300.0],["2025-03-27",27.5535,27.9409,27.292,27.4663,55900.0],["2025-03-28",27.4469,27.4469,26.4881,26.8949,82000.0],["2025-03-31",26.5462,27.0547,26.5172,26.9239,84000.0],["2025-04-01",26.6818,28.029,26.522,26.9821,65700.0],["2025-04-02",26.7302,27.045,26.6334,26.9917,66800.0],["2025-04-03",26.7399,26.7787,25.108,25.171,176400.0],["2025-04-04",24.2703,24.5124,22.9241,24.4737,90100.0],["2025-04-07",23.9119,25.4034,21.5198,24.5512,66100.0],["2025-04-08",25.2872,25.3211,24.2122,24.5705,61500.0],["2025-04-09",24.3768,26.1298,23.602,25.5003,108100.0],["2025-04-10",24.9967,25.1419,23.6989,24.3575,71800.0],["2025-04-11",24.2315,24.5899,23.5342,24.3962,52600.0],["2025-04-14",25.2291,26.0523,24.3478,24.9289,107000.0],["2025-04-15",24.8223,25.7279,24.28,25.4131,45700.0],["2025-04-16",25.9458,26.3235,25.079,25.3744,36100.0],["2025-04-17",25.3647,25.8489,24.987,25.5777,66800.0],["2025-04-21",25.3744,25.5003,24.8175,25.4422,44100.0],["2025-04-22",25.7036,26.4058,25.2291,26.1492,56600.0],["2025-04-23",26.6237,27.0789,26.091,26.3816,38900.0],["2025-04-24",26.0523,26.5559,25.7618,26.4978,56900.0],["2025-04-25",26.2073,26.2654,25.8789,26.1395,34700.0],["2025-04-28",26.1007,26.2847,25.8392,26.1879,47400.0],["2025-04-29",25.3744,27.1515,24.8901,26.8271,46300.0],["2025-04-30",26.5269,27.8876,25.7811,26.8077,63300.0],["2025-05-01",27.3501,27.5825,26.4688,26.6818,44100.0],["2025-05-02",27.0498,27.6987,27.0208,27.292,62100.0],["2025-05-05",27.4773,27.7992,27.2725,27.331,36200.0],["2025-05-06",27.6041,27.8967,27.0286,27.0676,75100.0],["2025-05-07",27.6626,29.1014,27.0286,27.2139,48500.0],["2025-05-08",27.3407,28.1211,26.8482,27.8382,33600.0],["2025-05-09",27.7016,28.2284,27.2676,27.6236,27700.0],["2025-05-12",28.599,29.6964,28.1991,28.3064,135100.0],["2025-05-13",28.56,29.1257,28.443,28.6673,34600.0],["2025-05-14",28.4429,28.6849,28.3357,28.4137,27900.0],["2025-05-15",28.3435,28.8039,28.2089,28.6966,38900.0],["2025-05-16",28.6283,28.6283,28.2479,28.2576,48200.0],["2025-05-19",28.0723,28.4332,27.6821,28.3161,34300.0],["2025-05-20",28.2576,28.4381,28.0918,28.2381,25200.0],["2025-05-21",27.9552,28.165,27.2188,27.409,27300.0],["2025-05-22",27.1944,27.4871,27.0091,27.0676,34700.0],["2025-05-23",26.5897,27.3017,26.5897,26.9213,44900.0],["2025-05-27",27.2627,27.7211,27.0481,27.5748,32100.0],["2025-05-28",27.5748,27.8675,27.1944,27.253,31500.0],["2025-05-29",27.253,27.3115,26.9896,27.0579,46500.0],["2025-05-30",26.8335,27.4578,26.5311,27.2725,110500.0],["2025-06-02",27.4188,27.6597,26.5702,26.6092,37900.0],["2025-06-03",26.5604,27.1554,26.4531,27.0091,22000.0],["2025-06-04",27.0871,28.3259,26.5409,26.5897,34400.0],["2025-06-05",26.6287,27.4871,26.2239,26.5311,41400.0],["2025-06-06",26.9603,27.1749,26.6775,27.1359,34800.0],["2025-06-09",27.2237,27.7894,26.9213,27.0823,42600.0],["2025-06-10",27.2139,27.8187,27.2139,27.7407,48200.0],["2025-06-11",27.7602,27.9943,27.3115,27.6041,51600.0],["2025-06-12",27.4285,27.5846,27.0286,27.3602,37500.0],["2025-06-13",27.0286,27.0286,26.2678,26.4043,45700.0],["2025-06-16",26.6189,26.6823,26.0142,26.1702,42200.0],["2025-06-17",25.9557,26.102,25.7216,25.7996,39500.0],["2025-06-18",25.7118,26.0142,25.5557,25.8581,47300.0],["2025-06-20",26.0825,26.6287,25.6143,25.8289,106300.0],["2025-06-23",25.7898,27.0774,25.7898,27.0286,54300.0],["2025-06-24",27.2042,27.5748,27.1066,27.3505,33500.0],["2025-06-25",27.2725,27.3602,27.1164,27.2237,43600.0],["2025-06-26",26.7945,27.6529,26.7945,27.5748,27200.0],["2025-06-27",27.6431,28.3161,27.3212,27.7602,345700.0],["2025-06-30",28.0333,28.2674,27.7016,27.8382,47800.0],["2025-07-01",27.6236,29.3013,27.6236,28.7746,41600.0],["2025-07-02",28.8721,29.2428,28.3844,29.0282,34500.0],["2025-07-03",29.3501,29.6915,29.3501,29.672,21200.0],["2025-07-07",29.0965,29.8719,28.9892,29.2135,43600.0],["2025-07-08",29.1355,29.6525,28.9014,29.4818,36900.0],["2025-07-09",29.1404,29.5793,29.1404,29.4866,23500.0],["2025-07-10",29.1452,29.8963,29.116,29.5647,35700.0],["2025-07-11",29.5647,29.5939,29.0233,29.2721,33200.0],["2025-07-14",29.2818,29.8768,29.2818,29.8378,50800.0],["2025-07-15",30.0426,30.0426,29.194,29.2916,60600.0],["2025-07-16",29.8378,29.9939,29.1355,29.6915,60000.0],["2025-07-17",29.8475,30.423,29.828,30.0914,46700.0],["2025-07-18",30.2377,30.4816,29.2769,29.3793,46800.0],["2025-07-21",29.5354,30.0719,29.2818,29.5061,47800.0],["2025-07-22",29.6525,30.1109,29.2769,29.7207,33600.0],["2025-07-23",30.0134,30.0134,29.2038,29.672,46700.0],["2025-07-24",29.75,30.1841,28.8282,28.9404,39500.0],["2025-07-25",28.8916,29.8427,28.8819,29.8085,33200.0],["2025-07-28",29.9256,30.4816,29.5744,30.384,42500.0],["2025-07-29",30.6279,30.6279,30.0134,30.228,33200.0],["2025-07-30",30.3157,30.5986,29.6037,29.8378,43600.0],["2025-07-31",29.5354,29.711,29.2135,29.3501,29400.0],["2025-08-01",29.1257,29.2623,28.5366,28.7161,62000.0],["2025-08-04",28.9125,29.6785,28.6797,29.5508,53500.0],["2025-08-05",29.708,29.9044,28.9518,29.6294,45200.0],["2025-08-06",29.4723,29.8013,27.8322,29.0893,28200.0],["2025-08-07",29.0893,29.1482,28.4705,28.7062,29500.0],["2025-08-08",28.8437,29.4035,28.7848,29.266,25300.0],["2025-08-11",29.266,30.199,28.8928,29.158,24700.0],["2025-08-12",29.4919,30.6508,29.0205,30.5231,35500.0],["2025-08-13",30.7784,31.0485,30.4445,30.9749,35800.0],["2025-08-14",30.6017,30.9356,30.2972,30.8177,20900.0],["2025-08-15",30.9749,31.1418,30.1401,30.2383,23700.0],["2025-08-18",29.0627,30.7097,28.9469,30.5624,29700.0],["2025-08-19",30.6999,31.0338,30.3954,30.6409,48100.0],["2025-08-20",30.8668,31.0632,30.2383,30.857,28900.0],["2025-08-21",30.8177,30.8177,29.9044,30.6557,14300.0],["2025-08-22",30.8963,32.4774,30.8963,32.0257,71000.0],["2025-08-25",32.0748,32.0748,30.8914,31.7409,21800.0],["2025-08-26",30.7784,32.4087,30.7784,32.2908,43500.0],["2025-08-27",32.2712,32.8064,32.1042,32.3596,31700.0],["2025-08-28",32.5855,32.5855,31.79,32.227,26200.0],["2025-08-29",32.4087,32.5069,31.9078,32.1828,35100.0],["2025-09-02",31.8391,32.2123,31.7311,32.006,21900.0],["2025-09-03",31.79,31.9864,31.4757,31.8293,22300.0],["2025-09-04",32.065,32.5069,31.6525,32.4971,27100.0],["2025-09-05",32.6837,32.8997,32.006,32.2417,22400.0],["2025-09-08",32.3596,32.4087,32.0109,32.3694,16900.0],["2025-09-09",32.4185,32.5855,31.8784,31.9913,27000.0],["2025-09-10",31.8293,32.3792,31.623,32.1926,26700.0],["2025-09-11",32.1926,32.7328,32.1681,32.3203,30600.0],["2025-09-12",32.3989,32.5167,31.9815,32.2319,17600.0],["2025-09-15",32.3792,33.2729,32.006,32.2712,33400.0],["2025-09-16",32.2221,32.394,31.3284,31.8096,29300.0],["2025-09-17",31.9962,33.1502,31.5739,32.2516,46100.0],["2025-09-18",32.5658,33.1845,32.065,33.1453,31200.0],["2025-09-19",33.1354,33.4006,32.2123,32.3596,132400.0],["2025-09-22",32.2417,32.7721,31.8293,32.4578,24300.0],["2025-09-23",32.6051,33.2631,32.4676,32.723,59200.0],["2025-09-24",32.723,32.9881,31.7654,32.4382,27400.0],["2025-09-25",32.3399,32.5707,31.8784,32.281,31400.0],["2025-09-26",32.173,32.556,31.9029,32.2221,40600.0],["2025-09-29",32.3792,32.4087,31.4364,31.5543,29300.0],["2025-09-30",31.5445,31.8489,31.0976,31.623,37900.0],["2025-10-01",31.3382,32.3399,30.6164,31.515,52700.0],["2025-10-02",31.4855,31.623,30.5722,31.2106,31700.0],["2025-10-03",31.3873,31.8685,31.2842,31.4954,21400.0],["2025-10-06",31.6034,32.0895,31.2302,31.4855,37800.0],["2025-10-07",31.6132,31.7212,31.02,31.1811,29100.0],["2025-10-08",31.4168,31.4168,30.8865,30.9847,19800.0],["2025-10-09",30.965,30.965,30.3856,30.6901,20900.0],["2025-10-10",30.9945,31.7311,30.3365,30.5526,96700.0],["2025-10-13",30.9159,31.1418,30.1303,31.1222,61500.0],["2025-10-14",30.9061,32.5383,30.8079,32.4578,112000.0],["2025-10-15",32.6149,32.9292,31.6328,32.173,35100.0],["2025-10-16",32.0551,32.0551,30.1303,30.9356,71200.0],["2025-10-17",31.1222,31.7998,31.0436,31.7114,103600.0],["2025-10-20",31.8882,32.664,31.5003,32.6002,64800.0],["2025-10-21",32.6444,34.3729,32.281,34.2747,120200.0],["2025-10-22",34.4809,35.1782,34.1224,34.5202,86100.0],["2025-10-23",34.5202,34.5545,33.4153,33.9113,104000.0],["2025-10-24",34.4023,35.1389,34.1863,34.9916,75800.0],["2025-10-27",35.3549,35.3549,34.4858,34.9425,78000.0],["2025-10-28",35.1978,37.0638,34.9425,36.5629,130500.0],["2025-10-29",36.5924,36.8477,35.2813,35.5317,108600.0],["2025-10-30",35.5023,36.3076,35.0014,35.021,63600.0],["2025-10-31",35.0505,35.6447,34.3876,34.8737,97200.0],["2025-11-03",35.012,35.0614,34.37,34.6564,43500.0],["2025-11-04",34.5083,34.9132,33.3824,34.2614,54100.0],["2025-11-05",34.2811,35.0317,34.0935,34.7651,62700.0],["2025-11-06",34.7453,34.7453,33.8663,33.896,42900.0],["2025-11-07",34.054,34.7354,33.8564,33.9848,43300.0],["2025-11-10",34.0046,34.1774,33.5009,34.0342,44500.0],["2025-11-11",34.0046,34.4885,33.7379,34.1922,63800.0],["2025-11-12",34.2811,34.9132,34.2811,34.7058,72100.0],["2025-11-13",34.4293,34.8836,34.0639,34.2713,68700.0],["2025-11-14",34.1725,34.3108,33.6293,34.212,45500.0],["2025-11-17",34.0441,34.449,32.5034,32.8095,75700.0],["2025-11-18",32.6614,33.4219,32.4441,32.9083,107100.0],["2025-11-19",32.9083,33.2095,31.8021,32.77,64900.0],["2025-11-20",33.2046,33.8169,32.4145,32.4639,61500.0],["2025-11-21",32.612,34.0737,31.8021,33.4318,75400.0],["2025-11-24",33.2737,33.9157,32.7453,33.3626,53600.0],["2025-11-25",33.5305,34.9034,33.5305,34.6959,57000.0],["2025-11-26",34.6466,34.9527,34.0836,34.7651,69900.0],["2025-11-28",34.4688,34.8638,33.8169,34.0639,58200.0],["2025-12-01",33.9355,35.0614,33.5305,34.528,44400.0],["2025-12-02",34.5873,35.0268,33.3478,33.7182,62200.0],["2025-12-03",33.975,35.0416,33.649,34.9231,40900.0],["2025-12-04",34.6663,34.9132,34.0836,34.5774,37200.0],["2025-12-05",34.5379,34.5379,34.0639,34.2614,24800.0],["2025-12-08",34.3996,34.9626,34.3305,34.5972,59800.0],["2025-12-09",34.7354,35.5601,34.6663,34.8935,36900.0],["2025-12-10",34.7354,36.5774,34.7354,36.1478,91700.0],["2025-12-11",36.3453,36.7601,36.0194,36.7009,49600.0],["2025-12-12",36.8194,36.9379,36.1725,36.7996,44500.0],["2025-12-15",37.1848,37.5305,37.1651,37.3033,55600.0],["2025-12-16",37.2539,37.6194,37.0149,37.1947,66700.0],["2025-12-17",37.2046,37.7774,37.2046,37.6688,50400.0],["2025-12-18",38.0046,38.3799,35.407,37.1651,100900.0],["2025-12-19",36.9873,37.1206,36.1873,36.533,166600.0],["2025-12-22",36.5922,37.5255,36.5231,36.5428,101900.0],["2025-12-23",36.3157,37.2816,35.4268,36.2959,55000.0],["2025-12-24",36.207,36.5527,35.8465,36.2367,49400.0],["2025-12-26",36.1774,37.2095,35.7033,36.0786,42500.0],["2025-12-29",35.9009,36.2219,35.5404,35.7428,35900.0],["2025-12-30",35.8416,35.8416,35.1305,35.4663,38100.0],["2025-12-31",35.6046,35.6046,35.0317,35.3379,52900.0],["2026-01-02",35.2885,35.5651,33.5799,35.2095,96800.0],["2026-01-05",35.2095,36.3749,35.2095,35.9898,74900.0],["2026-01-06",35.733,36.2712,35.4564,35.8416,80900.0],["2026-01-07",35.891,36.0984,35.3675,35.9206,84000.0],["2026-01-08",35.7231,36.9478,35.7231,36.77,58300.0],["2026-01-09",36.7009,37.4416,36.4441,36.5231,56800.0],["2026-01-12",36.3749,36.8786,35.9651,36.1478,45500.0],["2026-01-13",36.5428,36.7354,35.8515,36.128,59300.0],["2026-01-14",35.9996,36.5181,35.7527,36.3354,68000.0],["2026-01-15",36.2959,37.4811,36.2959,37.4218,65600.0],["2026-01-16",37.412,37.5848,37.1453,37.2243,45200.0],["2026-01-20",36.7799,37.4416,36.691,36.8984,55700.0],["2026-01-21",37.2342,39.1502,37.2342,39.1502,88600.0],["2026-01-22",39.1403,39.8119,39.0613,39.3082,92500.0],["2026-01-23",39.1996,39.1996,37.57,37.7576,60000.0],["2026-01-26",37.7478,38.4095,35.2826,38.3206,110500.0],["2026-01-27",38.4984,38.6811,37.2095,38.1033,86100.0],["2026-01-28",38.3601,38.9823,37.5552,37.9552,71900.0],["2026-01-29",38.1725,39.0712,36.7404,39.0021,77900.0],["2026-01-30",38.7058,39.407,38.5675,39.1305,114500.0],["2026-02-02",39.0311,40.343,38.6335,39.8958,76000.0],["2026-02-03",39.7864,40.7505,39.6771,40.3629,76100.0],["2026-02-04",40.7605,41.3071,40.5021,40.8002,82900.0],["2026-02-05",40.7505,41.3469,40.7009,40.8698,75400.0],["2026-02-06",41.4463,42.0029,40.8301,41.1282,101500.0],["2026-02-09",40.9195,41.6848,39.7666,40.8897,55900.0],["2026-02-10",40.7505,40.7505,39.8361,40.2138,64200.0],["2026-02-11",40.4424,40.4424,39.4883,39.9753,40000.0],["2026-02-12",40.3729,40.7505,39.1404,40.184,53000.0],["2026-02-13",40.3828,40.5518,39.1255,40.2933,46600.0],["2026-02-17",40.2834,40.7505,40.02,40.3828,33700.0],["2026-02-18",40.3132,40.84,39.6871,39.7964,49400.0],["2026-02-19",39.6572,40.3927,39.2845,40.0647,81500.0],["2026-02-20",40.1144,40.7804,39.0609,40.512,57900.0],["2026-02-23",40.512,41.0189,38.9516,39.2398,108600.0],["2026-02-24",39.21,40.0459,36.8047,39.2895,68600.0],["2026-02-25",39.5578,40.2089,39.2945,40.0846,68700.0],["2026-02-26",40.343,40.7505,39.3292,39.7566,64000.0],["2026-02-27",39.0808,39.0808,38.2658,38.6931,98000.0],["2026-03-02",38.1465,39.4187,37.6048,38.9416,56100.0],["2026-03-03",38.1266,39.3988,37.9278,39.0311,67400.0],["2026-03-04",39.4585,39.9753,38.5639,38.8621,76300.0],["2026-03-05",38.4347,38.8323,38.0272,38.2061,80700.0],["2026-03-06",37.3613,37.57,35.9102,37.5303,82800.0],["2026-03-09",36.7848,37.6495,36.0294,37.3414,113800.0],["2026-03-10",37.1625,38.0421,36.9588,37.1526,90400.0],["2026-03-11",36.7351,37.1178,36.3624,36.586,119200.0],["2026-03-12",35.9301,36.8246,35.6816,36.5562,140400.0],["2026-03-13",36.8047,37.1476,36.099,36.258,63100.0],["2026-03-16",36.6457,36.8097,36.3177,36.5662,74900.0],["2026-03-17",36.5662,37.1277,36.2282,36.4171,69000.0],["2026-03-18",36.2282,36.4767,35.6219,35.7512,67000.0],["2026-03-19",35.5822,36.8047,34.966,36.5562,138700.0],["2026-03-20",36.5562,36.9289,35.9002,36.1388,131600.0],["2026-03-23",36.8246,38.0123,36.6457,37.3116,87400.0],["2026-03-24",36.9041,37.6694,36.4866,37.2718,60600.0],["2026-03-25",37.729,38.0173,36.914,37.1725,61000.0],["2026-03-26",36.9935,37.2122,36.7451,37.1228,46900.0],["2026-03-27",36.9041,37.1874,36.6656,36.8842,88200.0],["2026-03-30",37.0532,37.4706,36.7252,37.3613,63200.0],["2026-03-31",37.6495,38.0173,37.078,37.4905,125700.0],["2026-04-01",37.729,38.3502,36.6954,37.8682,61000.0],["2026-04-02",37.3812,38.1664,37.2917,38.0769,45200.0],["2026-04-06",38.0173,38.5639,37.5352,38.3155,62900.0],["2026-04-07",38.2459,38.708,37.7589,38.5242,54600.0],["2026-04-08",39.538,40.3132,39.4734,39.9554,73300.0],["2026-04-09",39.6075,40.8301,39.5678,40.5021,101300.0],["2026-04-10",40.343,40.343,39.7864,40.0846,71000.0],["2026-04-13",39.9952,40.2635,39.2845,40.1244,86300.0],["2026-04-14",39.9554,40.8052,39.5976,40.4921,52800.0],["2026-04-15",40.3828,40.6512,39.7864,40.4822,83100.0],["2026-04-16",40.4027,41.3419,39.6075,39.9852,170200.0],["2026-04-17",40.5915,41.7146,40.5219,41.168,200600.0],["2026-04-20",41.1382,41.7345,40.2486,40.7605,97600.0],["2026-04-21",40.7307,41.0785,39.7964,40.0051,121900.0],["2026-04-22",40.2039,40.671,39.8461,40.3132,111300.0],["2026-04-23",40.4921,40.8698,40.0946,40.4623,91600.0],["2026-04-24",40.3729,40.6412,39.9743,40.2536,108300.0],["2026-04-27",40.2536,41.1183,39.9753,40.5418,78400.0],["2026-04-28",41.1382,41.2376,39.7417,40.0647,102300.0],["2026-04-29",40.0747,41.1382,39.6771,40.2138,125100.0],["2026-04-30",39.9256,41.0984,39.7666,40.2039,154300.0],["2026-05-01",40.4325,40.9394,39.9952,40.84,74100.0],["2026-05-04",40.61,41.09,40.15,40.45,80700.0],["2026-05-05",40.61,41.0,40.57,40.84,45100.0],["2026-05-06",40.99,41.48,40.89,41.31,68500.0],["2026-05-07",41.38,41.735,40.65,41.24,76700.0],["2026-05-08",41.14,42.13,40.672,41.74,76500.0],["2026-05-11",41.83,42.09,40.92,41.04,90100.0],["2026-05-12",41.04,41.265,39.94,40.66,130900.0],["2026-05-13",40.42,40.9,40.2,40.6,76800.0],["2026-05-14",40.8,41.39,40.78,40.93,67500.0],["2026-05-15",40.65,40.71,40.01,40.39,115200.0],["2026-05-18",40.69,41.635,40.39,41.16,80500.0],["2026-05-19",40.84,41.27,40.53,40.94,79300.0],["2026-05-20",40.94,41.95,40.545,41.61,119000.0],["2026-05-21",41.23,42.07,40.48,42.0,100000.0],["2026-05-22",42.05,42.48,41.59,41.96,109000.0],["2026-05-26",42.07,42.735,41.95,42.35,80900.0],["2026-05-27",42.49,42.67,42.01,42.2,66800.0],["2026-05-28",42.25,42.35,41.64,42.24,76800.0],["2026-05-29",42.25,42.73,41.99,42.23,109800.0],["2026-06-01",42.06,42.647,41.18,42.14,96000.0],["2026-06-02",42.03,43.16,42.03,42.82,180600.0],["2026-06-03",42.54,42.83,41.665,41.87,164400.0],["2026-06-04",42.32,43.23,42.0,43.14,164400.0],["2026-06-05",43.03,43.5,42.93,43.02,57200.0],["2026-06-08",43.02,43.61,42.505,43.41,72300.0],["2026-06-09",43.63,44.49,42.74,43.94,102000.0],["2026-06-10",44.3,44.99,43.34,44.06,180800.0],["2026-06-11",44.37,44.65,43.73,44.52,157100.0],["2026-06-12",44.71,45.195,44.27,44.76,125900.0],["2026-06-15",45.05,45.475,43.705,43.88,119800.0],["2026-06-16",44.16,44.49,43.42,43.82,145800.0],["2026-06-17",43.8,44.68,43.55,44.18,213800.0],["2026-06-18",44.82,45.09,43.695,44.87,307500.0],["2026-06-22",44.88,46.2,44.77,45.84,156600.0],["2026-06-23",45.83,46.89,45.7,46.79,159000.0],["2026-06-24",47.0,47.63,46.07,47.26,138800.0],["2026-06-25",47.19,48.24,46.86,47.69,139400.0],["2026-06-26",47.7,48.94,47.52,48.44,533500.0],["2026-06-29",48.52,48.54,47.08,48.18,158057.0],["2026-06-30",48.18,48.7,47.62,48.69,87255.264564],["2026-07-01",48.75,49.75,48.405,49.56,123019.425112],["2026-07-02",49.89,50.0099,48.335,48.66,97280.265824],["2026-07-06",48.78,49.8,48.0587,48.98,123888.102879],["2026-07-07",49.27,49.46,47.7401,48.94,122062.059554],["2026-07-08",48.69,48.94,47.14,47.49,147223.248],["2026-07-09",47.6,48.385,47.24,48.31,130239.782517],["2026-07-10",48.22,48.79,47.81,47.87,123646.36884],["2026-07-13",47.87,48.18,47.43,47.79,114983.51992],["2026-07-14",48.01,48.707,47.52,47.65,98141.422254],["2026-07-15",47.6,48.71,47.085,48.37,111729.489744],["2026-07-16",48.22,50.26,48.12,49.68,143294.830779],["2026-07-17",49.11,49.47,48.375,48.81,96933.375966],["2026-07-20",48.79,49.1,47.87,49.04,117773.340708],["2026-07-21",48.86,49.82,48.55,49.33,138607.965785],["2026-07-22",49.2,49.2,48.16,48.37,80412.975948],["2026-07-23",44.82,47.61,44.725,47.35,1529547.780673],["2026-07-24",47.65,47.835,45.66,46.81,305390.08015],["2026-07-27",47.99,47.99,46.67,47.21,250234.361414],["2026-07-28",47.4,48.305,45.73,47.83,249353.741735],["2026-07-29",47.75,47.985,47.35,47.42,143464.105007],["2026-07-30",47.59,47.87,47.11,47.24,168101.333292],["2026-07-31",47.2,47.475,46.335,47.19,128629.922925]]}