{"t":"KARO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-01",25.6228,34.7578,25.2663,30.2928,755100.0],["2021-04-05",33.2873,33.2873,26.8794,30.0343,187600.0],["2021-04-06",31.1929,32.8863,28.9559,31.4246,153600.0],["2021-04-07",31.3266,33.8666,28.9292,32.4317,125100.0],["2021-04-08",33.421,33.421,30.9968,31.6385,39000.0],["2021-04-09",30.2215,31.9861,27.3696,27.5122,71200.0],["2021-04-12",27.628,29.2768,25.8456,25.8545,66700.0],["2021-04-13",25.8545,29.4105,25.4891,28.8668,64200.0],["2021-04-14",28.5192,30.9077,28.5014,28.644,51500.0],["2021-04-15",29.8516,30.2482,27.7617,30.1653,29000.0],["2021-04-16",27.931,30.2928,27.931,29.4016,18200.0],["2021-04-19",29.4996,30.7473,27.9845,28.9649,43700.0],["2021-04-20",30.1769,30.1769,26.137,28.6529,50200.0],["2021-04-21",27.2804,29.4818,27.0755,28.6084,50600.0],["2021-04-22",30.1324,30.9256,28.6618,30.3284,42400.0],["2021-04-23",31.0503,34.1251,29.7919,34.1251,54600.0],["2021-04-26",34.6687,37.5607,32.1287,32.9754,60800.0],["2021-04-27",33.7062,35.5778,33.7062,34.74,38800.0],["2021-04-28",35.4352,37.8343,34.6241,36.6918,61200.0],["2021-04-29",37.4315,37.8771,34.0003,35.8719,39500.0],["2021-04-30",36.2105,36.485,34.3122,34.6776,28200.0],["2021-05-03",35.7649,36.5813,33.5636,33.8666,39700.0],["2021-05-04",33.8666,34.9619,32.9754,34.3657,31300.0],["2021-05-05",34.4013,36.5403,33.7418,33.9825,39600.0],["2021-05-06",37.075,37.075,33.1625,35.1767,99200.0],["2021-05-07",35.8451,36.3077,33.7507,34.8024,19700.0],["2021-05-10",36.5225,36.5225,34.0805,35.0252,6500.0],["2021-05-11",35.2658,35.8398,33.7864,34.0894,21800.0],["2021-05-12",35.1856,35.3986,33.445,34.2944,20500.0],["2021-05-13",33.6794,34.4753,31.5245,31.8346,20100.0],["2021-05-14",32.0841,33.6973,31.3533,32.6813,17100.0],["2021-05-17",33.5101,33.5262,32.3159,33.0021,10500.0],["2021-05-18",32.503,32.9843,31.8257,32.9754,21300.0],["2021-05-19",31.8168,32.708,29.8561,30.4354,33500.0],["2021-05-20",31.0592,32.9754,30.1529,32.6991,22300.0],["2021-05-21",32.1733,33.4299,31.3266,32.1287,24700.0],["2021-05-24",32.9665,32.9754,30.3347,32.7169,30400.0],["2021-05-25",33.7686,33.7686,30.9166,33.1625,7500.0],["2021-05-26",32.7526,33.2249,32.7526,33.2249,4000.0],["2021-05-27",33.0645,33.2517,32.0396,32.9843,6900.0],["2021-05-28",32.9754,32.9754,31.7811,32.9397,4800.0],["2021-06-01",32.6991,33.7507,31.7366,33.1804,18800.0],["2021-06-02",34.6331,34.6331,32.1644,33.2873,22800.0],["2021-06-03",32.8863,33.9914,32.307,33.5992,13800.0],["2021-06-04",32.9754,34.0805,32.9754,33.8586,8500.0],["2021-06-07",33.8577,33.9022,32.9308,33.8577,4500.0],["2021-06-08",33.8131,33.9557,32.9665,33.421,9300.0],["2021-06-09",33.421,36.7185,33.421,34.4192,76600.0],["2021-06-10",34.4013,35.5243,33.8666,34.3033,14900.0],["2021-06-11",34.6687,34.789,33.8666,33.8666,12000.0],["2021-06-14",34.0003,34.1714,32.9575,33.8577,17500.0],["2021-06-15",34.0894,34.2142,32.9754,33.7329,17100.0],["2021-06-16",33.3943,33.9816,31.692,33.1893,12400.0],["2021-06-17",32.9531,33.421,31.6831,32.1955,22500.0],["2021-06-18",32.9754,34.3122,31.7009,31.7009,12200.0],["2021-06-21",32.5832,32.6661,29.2634,31.8168,41000.0],["2021-06-22",33.7953,33.7953,32.0841,32.9486,5400.0],["2021-06-23",32.9486,33.7775,32.2187,32.3872,6100.0],["2021-06-24",32.8194,33.1091,32.0841,32.0841,9500.0],["2021-06-25",32.9754,32.9754,32.2446,32.9665,3700.0],["2021-06-28",32.4763,32.9798,31.8168,32.5119,31900.0],["2021-06-29",33.4655,33.4655,31.8613,31.9059,18900.0],["2021-06-30",31.6474,33.4655,31.6474,32.7526,14700.0],["2021-07-01",32.9754,33.1358,31.8703,32.1109,105000.0],["2021-07-02",32.1911,33.4655,32.1911,32.6634,12900.0],["2021-07-06",32.9576,33.4032,32.2383,32.298,29200.0],["2021-07-07",32.6991,32.6991,31.6474,31.8703,7400.0],["2021-07-08",31.2999,32.6189,31.2999,32.6189,8900.0],["2021-07-09",32.307,32.307,31.7277,31.8881,3300.0],["2021-07-12",33.1982,33.1982,32.5743,32.7748,7400.0],["2021-07-13",33.1001,33.9112,32.5743,33.216,14300.0],["2021-07-14",32.8595,33.8131,32.2713,32.3052,10700.0],["2021-07-15",33.1091,33.3764,32.0841,32.2178,14600.0],["2021-07-16",32.1376,32.9665,31.8212,32.9665,1700.0],["2021-07-19",32.1733,32.1733,31.3088,31.3088,5000.0],["2021-07-20",31.9683,32.2891,31.1929,32.0841,26000.0],["2021-07-21",32.0396,32.9754,32.0396,32.307,9300.0],["2021-07-22",32.2089,32.7526,32.2089,32.3961,18000.0],["2021-07-23",32.5298,33.1536,32.5209,32.9754,5900.0],["2021-07-26",33.1091,34.0983,33.1091,33.9326,1300.0],["2021-07-27",33.4834,34.4548,33.3319,33.831,3100.0],["2021-07-28",34.6509,34.6509,33.3497,33.3943,4200.0],["2021-07-29",33.1082,34.3746,33.1082,33.8666,24000.0],["2021-07-30",32.0191,34.3568,32.0191,33.831,11000.0],["2021-08-02",33.929,33.929,33.929,33.929,600.0],["2021-08-03",33.5859,33.5859,32.1973,32.4852,1700.0],["2021-08-04",32.7437,33.9263,32.5119,32.7793,4400.0],["2021-08-05",32.8684,33.4388,32.5298,32.5298,3300.0],["2021-08-06",32.9157,32.9157,32.4406,32.4406,1300.0],["2021-08-09",32.2098,32.2098,32.2098,32.2098,600.0],["2021-08-10",31.9594,33.6313,31.9594,32.1911,1400.0],["2021-08-11",32.0841,32.0841,31.1929,31.2642,4600.0],["2021-08-12",31.2553,32.7882,31.2553,31.4959,2600.0],["2021-08-13",31.4425,31.4425,30.3106,30.6493,6800.0],["2021-08-16",30.9523,31.2375,29.8561,30.0878,18600.0],["2021-08-17",30.0789,30.529,29.865,30.3026,2900.0],["2021-08-18",29.4372,31.684,29.4372,30.774,1800.0],["2021-08-19",29.4461,29.7848,29.4461,29.4907,2300.0],["2021-08-20",29.4105,30.2857,29.4105,30.2857,1000.0],["2021-08-23",29.7848,32.0841,29.7848,32.0841,800.0],["2021-08-24",32.1554,32.1554,30.5022,31.799,5300.0],["2021-08-25",31.5138,31.8613,30.9879,31.8613,2900.0],["2021-08-26",31.5227,31.5227,30.8008,31.2999,1900.0],["2021-08-27",31.1216,31.1216,30.2571,30.3017,1600.0],["2021-08-30",29.0807,30.5691,29.0807,29.6422,4700.0],["2021-08-31",29.6333,29.6333,27.3606,28.0469,18100.0],["2021-09-01",28.3856,29.4105,27.1824,28.2964,15600.0],["2021-09-02",28.0915,28.3856,27.5389,27.6369,9200.0],["2021-09-03",27.6369,28.5192,27.628,28.0736,8700.0],["2021-09-07",28.0202,30.2126,27.7261,28.2082,7100.0],["2021-09-08",28.5103,28.5192,27.628,27.6369,8300.0],["2021-09-09",27.8954,28.7421,27.3696,27.5835,4700.0],["2021-09-10",27.5924,28.0068,27.5924,27.7261,4400.0],["2021-09-13",27.9275,28.8312,27.6726,27.6815,11300.0],["2021-09-14",28.2073,28.9381,27.8063,28.3722,6400.0],["2021-09-15",28.2073,28.9649,27.5656,27.6726,11600.0],["2021-09-16",27.7528,28.5014,27.7528,27.8063,2400.0],["2021-09-17",27.5567,28.169,26.0416,26.9596,12600.0],["2021-09-20",26.5585,26.7279,24.9811,26.1664,5200.0],["2021-09-21",24.9811,30.1591,24.9811,28.5192,15200.0],["2021-09-22",28.5371,28.5772,27.3963,27.8063,13500.0],["2021-09-23",26.9239,27.8152,26.3001,26.3001,3900.0],["2021-09-24",27.1378,27.1824,26.514,26.514,1800.0],["2021-09-27",26.9373,27.0603,25.5871,25.5871,8100.0],["2021-09-28",25.9703,27.0318,24.9811,25.5158,14400.0],["2021-09-29",25.8456,28.742,25.8233,26.8348,18000.0],["2021-09-30",28.7331,28.7331,26.2021,26.309,5400.0],["2021-10-01",26.2823,26.2823,26.2823,26.2823,1600.0],["2021-10-04",26.1486,27.3161,26.1486,26.8259,10700.0],["2021-10-05",26.8081,28.9738,25.9347,27.6227,8000.0],["2021-10-06",27.3607,28.8713,26.8705,28.8713,4700.0],["2021-10-07",26.3188,29.0094,26.3188,27.9043,6700.0],["2021-10-08",27.6637,27.6637,27.1913,27.1913,600.0],["2021-10-11",28.9203,30.2126,28.439,28.9649,14300.0],["2021-10-12",28.9649,29.4532,28.9649,29.1877,23800.0],["2021-10-13",29.4194,30.3017,29.4105,30.0343,7800.0],["2021-10-14",29.865,30.0726,28.5549,29.3926,6600.0],["2021-10-15",29.4105,30.2126,28.947,29.455,18100.0],["2021-10-18",29.4639,29.6547,29.4105,29.4105,2600.0],["2021-10-19",30.2126,30.2126,29.4105,29.4105,3600.0],["2021-10-20",30.168,32.0841,29.6689,30.676,17800.0],["2021-10-21",30.3373,32.307,30.3373,30.7473,3300.0],["2021-10-22",30.3106,30.9701,30.3017,30.3552,3900.0],["2021-10-25",31.3088,31.6385,30.8364,31.1929,4100.0],["2021-10-26",30.3017,31.7277,30.3017,31.7045,5400.0],["2021-10-27",31.2794,32.5832,31.2794,31.79,9500.0],["2021-10-28",32.0841,33.8577,31.0592,31.1929,12800.0],["2021-10-29",31.4157,32.6189,30.725,31.3712,16500.0],["2021-11-01",31.8881,31.8881,30.4149,30.4149,1500.0],["2021-11-02",30.6493,32.7838,30.6493,31.1929,6200.0],["2021-11-03",30.5753,31.1929,30.5753,30.9871,1100.0],["2021-11-04",31.6385,32.3159,30.8364,31.1929,8900.0],["2021-11-05",31.1929,31.1929,30.5691,30.5691,2200.0],["2021-11-08",31.2375,31.7009,31.0459,31.1929,4100.0],["2021-11-09",30.5691,30.8587,30.5691,30.8587,1800.0],["2021-11-10",30.6582,31.4746,30.6047,31.1305,1200.0],["2021-11-11",31.7098,33.6242,31.0548,31.1929,3900.0],["2021-11-12",30.7651,31.4113,30.7651,30.8008,1100.0],["2021-11-15",30.8008,30.8008,30.8008,30.8008,500.0],["2021-11-16",30.6493,31.184,30.6136,31.184,1800.0],["2021-11-17",31.8613,32.7258,30.0343,30.1751,12300.0],["2021-11-18",30.5245,33.6215,29.2723,30.1903,5900.0],["2021-11-19",30.1413,30.9256,28.9827,29.455,16500.0],["2021-11-22",29.6351,30.3017,28.8312,30.1858,12300.0],["2021-11-23",29.3035,29.8561,28.2786,28.8062,13300.0],["2021-11-24",29.0593,29.0593,28.2073,28.2073,1500.0],["2021-11-26",27.6191,28.1271,27.6191,28.1271,1500.0],["2021-11-29",28.9203,28.9203,27.5835,28.1182,10700.0],["2021-11-30",28.1628,30.3017,28.1628,29.4105,17500.0],["2021-12-01",29.0807,32.4192,28.7866,29.0709,18300.0],["2021-12-02",28.964,29.3124,27.9845,27.9934,3800.0],["2021-12-03",28.5282,28.9649,26.7368,28.9649,11500.0],["2021-12-06",28.947,29.4105,26.7814,29.4105,8500.0],["2021-12-07",29.4105,31.0361,29.2055,30.3498,12900.0],["2021-12-08",30.3017,31.8613,29.455,31.086,39000.0],["2021-12-09",31.0592,31.2018,28.8535,31.2018,42200.0],["2021-12-10",30.6136,32.7526,30.3017,32.0574,11300.0],["2021-12-13",32.3426,33.5814,29.7135,31.9594,8800.0],["2021-12-14",31.2107,31.6385,26.7368,31.5262,2900.0],["2021-12-15",31.4246,31.4246,28.2786,31.0592,1700.0],["2021-12-16",31.282,31.282,30.3017,31.1929,27900.0],["2021-12-17",30.3463,31.6296,28.6797,31.1573,35300.0],["2021-12-20",31.1929,31.3177,28.0736,31.2018,21100.0],["2021-12-21",31.3979,31.3979,30.4888,30.4888,1600.0],["2021-12-22",30.3106,31.6653,29.5976,31.4514,17800.0],["2021-12-23",31.4514,32.7526,31.1038,32.2178,11600.0],["2021-12-27",30.1947,32.6902,30.1947,32.2535,3400.0],["2021-12-28",31.6385,32.1697,31.291,31.291,2200.0],["2021-12-29",31.8613,32.0842,30.7696,31.3043,3000.0],["2021-12-30",31.6385,36.1793,30.9879,33.0288,33900.0],["2021-12-31",33.8844,36.3709,32.6189,36.3442,20300.0],["2022-01-03",35.2034,35.2034,32.7347,32.7347,10300.0],["2022-01-04",33.7062,33.7062,32.0574,32.0574,4400.0],["2022-01-05",32.0841,33.421,32.0841,33.421,3500.0],["2022-01-06",33.421,33.421,32.2624,32.7526,2400.0],["2022-01-07",32.0218,33.2338,32.0218,33.1447,10100.0],["2022-01-10",32.9754,33.421,30.6448,31.1394,12100.0],["2022-01-11",29.8472,30.7919,29.8472,30.5414,5400.0],["2022-01-12",30.979,33.1866,30.5067,30.774,7400.0],["2022-01-13",31.5494,31.5494,28.3606,28.3606,12800.0],["2022-01-14",29.4105,30.4086,28.6806,29.6654,7000.0],["2022-01-18",29.5798,31.1038,29.5798,31.0592,18700.0],["2022-01-19",31.1929,33.1474,30.643,32.1822,22800.0],["2022-01-20",33.2668,33.2784,32.6189,32.9219,2300.0],["2022-01-21",31.4737,32.9575,30.0432,32.0841,5700.0],["2022-01-24",30.9166,31.6385,30.3017,30.9256,9600.0],["2022-01-25",31.8676,32.1733,31.2018,31.995,17000.0],["2022-01-26",32.0841,32.7526,31.8079,32.0752,9900.0],["2022-01-27",32.4852,32.9754,31.7722,31.9059,21600.0],["2022-01-28",31.4603,32.0663,31.1929,31.3061,1600.0],["2022-01-31",31.454,31.454,31.454,31.454,1400.0],["2022-02-01",31.4603,31.9683,31.4603,31.9549,9200.0],["2022-02-02",31.9683,32.0841,30.2839,31.5761,8000.0],["2022-02-03",30.5512,31.7054,28.6084,30.0343,31400.0],["2022-02-04",29.6065,32.0396,29.6065,31.1929,6800.0],["2022-02-07",30.4265,30.8543,28.9203,29.1075,27800.0],["2022-02-08",29.4105,30.2928,29.054,29.3124,47700.0],["2022-02-09",30.3017,30.3017,27.4979,27.6815,32400.0],["2022-02-10",27.8954,28.9649,27.6458,28.5103,10700.0],["2022-02-11",28.0736,29.1877,28.0736,28.2073,6300.0],["2022-02-14",28.1182,28.2866,24.1611,28.1895,42300.0],["2022-02-15",27.1735,28.8757,26.8437,28.5192,21800.0],["2022-02-16",28.4836,29.4105,28.4836,28.6975,8200.0],["2022-02-17",28.9827,29.6957,27.9783,28.5371,20400.0],["2022-02-18",29.8561,29.8561,28.8757,29.3882,9700.0],["2022-02-22",28.9738,29.8383,28.5192,29.25,9700.0],["2022-02-23",29.4105,31.5405,29.4105,30.1769,8800.0],["2022-02-24",29.4105,29.4105,28.0736,28.341,4700.0],["2022-02-25",28.947,30.9256,28.947,29.2322,24700.0],["2022-02-28",29.0451,29.5442,28.0736,28.0736,13700.0],["2022-03-01",29.4105,29.455,28.3856,29.0005,7500.0],["2022-03-02",30.2482,30.2482,28.6173,29.2902,16700.0],["2022-03-03",29.8561,29.8561,28.0745,28.1628,6100.0],["2022-03-04",28.5014,28.5192,27.6859,27.7171,6800.0],["2022-03-07",28.0558,28.4747,25.9926,27.628,8700.0],["2022-03-08",25.9971,28.0736,25.9971,27.4498,4900.0],["2022-03-09",26.776,27.6369,26.7368,27.1646,6600.0],["2022-03-10",27.1646,27.1646,24.0186,24.8652,24100.0],["2022-03-11",25.6673,27.628,24.6023,25.6673,33200.0],["2022-03-14",26.309,29.2679,25.8456,26.2912,44800.0],["2022-03-15",26.2912,26.7457,25.8456,26.7101,3900.0],["2022-03-16",26.7279,27.1022,26.7101,26.8081,2600.0],["2022-03-17",26.0817,27.1824,26.0817,26.7368,3900.0],["2022-03-18",26.3892,27.4943,26.3892,27.3072,5300.0],["2022-03-21",27.4052,29.8561,27.0398,29.054,9600.0],["2022-03-22",28.2341,30.3106,27.9399,29.3436,13000.0],["2022-03-23",28.1182,29.5887,26.7635,29.054,5900.0],["2022-03-24",29.6778,29.9987,24.13,25.4891,43300.0],["2022-03-25",26.4159,27.2626,24.9722,24.9722,11400.0],["2022-03-28",26.006,26.006,24.9543,25.5604,7200.0],["2022-03-29",26.3803,26.8259,25.5336,26.1842,10800.0],["2022-03-30",26.1129,26.8794,26.1129,26.4249,2400.0],["2022-03-31",26.7368,26.9596,26.2912,26.4249,4100.0],["2022-04-01",27.1824,27.1824,26.0238,26.6477,11400.0],["2022-04-04",26.3981,28.0202,26.3981,27.1824,14500.0],["2022-04-05",27.5879,27.7171,26.5986,26.5986,4200.0],["2022-04-06",26.7279,27.5032,26.211,26.211,5200.0],["2022-04-07",27.1646,27.931,26.6076,27.8152,2600.0],["2022-04-08",26.6031,28.2519,26.4694,28.0736,3800.0],["2022-04-11",26.6477,29.1877,26.3179,29.1075,14100.0],["2022-04-12",28.5192,29.6333,26.3803,29.4105,33800.0],["2022-04-13",28.5905,30.3017,27.7706,30.2126,9200.0],["2022-04-14",28.9399,29.8391,28.9399,29.8391,900.0],["2022-04-18",28.9738,32.0841,28.9738,32.0841,11400.0],["2022-04-19",31.1929,31.1929,29.3837,30.7919,9300.0],["2022-04-20",31.0325,31.0325,29.6547,30.6047,2200.0],["2022-04-21",30.7473,31.1751,29.9006,30.0869,3500.0],["2022-04-22",29.4996,30.5245,25.7564,26.7101,9900.0],["2022-04-25",25.9347,28.5282,25.9347,28.4212,8900.0],["2022-04-26",30.6938,30.6938,26.7546,26.7546,3300.0],["2022-04-27",26.7368,27.2002,26.3447,26.7011,12800.0],["2022-04-28",26.7368,28.9649,26.7368,28.5103,30800.0],["2022-04-29",27.7706,28.4301,26.0773,26.4685,15500.0],["2022-05-02",26.1842,28.4533,26.1842,26.7822,7000.0],["2022-05-03",27.12,28.0558,26.4605,26.7368,11300.0],["2022-05-04",27.3963,28.0014,26.5496,27.3606,9300.0],["2022-05-05",25.899,26.5585,25.8901,25.8901,1500.0],["2022-05-06",26.0416,27.1824,25.2663,25.6584,8300.0],["2022-05-09",24.3394,26.6566,24.3394,24.4642,8800.0],["2022-05-10",25.7743,25.7743,23.9116,24.5533,11600.0],["2022-05-11",24.9543,24.9543,22.7441,24.9454,8100.0],["2022-05-12",24.0631,24.3055,22.1024,22.7263,10400.0],["2022-05-13",22.7263,22.9491,19.4287,20.3378,43100.0],["2022-05-16",20.8636,21.5499,20.3734,20.828,11000.0],["2022-05-17",21.8796,23.4348,20.721,22.86,10300.0],["2022-05-18",22.7084,23.3769,21.7014,22.1024,20900.0],["2022-05-19",22.1559,22.7263,20.9438,21.434,3000.0],["2022-05-20",21.9723,22.2807,21.3315,21.7459,10000.0],["2022-05-23",22.2807,22.7396,20.9527,22.7396,49900.0],["2022-05-24",22.6371,22.6371,20.9438,21.1889,6000.0],["2022-05-25",21.4964,22.2807,20.6586,21.7014,4300.0],["2022-05-26",21.7014,22.6363,21.229,21.8618,3500.0],["2022-05-27",22.3609,26.719,22.2807,25.801,16800.0],["2022-05-31",24.9543,24.9543,21.835,22.4589,19000.0],["2022-06-01",22.5035,24.3216,22.1024,22.6371,17000.0],["2022-06-02",22.352,24.7226,22.352,22.8154,9800.0],["2022-06-03",23.1273,23.6175,22.9936,22.9936,2300.0],["2022-06-06",23.6175,24.0631,22.5035,22.8243,37100.0],["2022-06-07",23.0828,23.876,22.9152,23.6175,3100.0],["2022-06-08",24.0631,24.58,22.4429,23.6175,7900.0],["2022-06-09",22.8243,23.3769,22.3787,22.3787,3600.0],["2022-06-10",21.9866,22.7263,21.4875,21.6122,1000.0],["2022-06-13",21.5142,23.0828,20.0526,22.04,12100.0],["2022-06-14",21.0864,21.3894,19.9546,20.2086,16600.0],["2022-06-15",20.4982,22.0311,20.1061,20.1506,2300.0],["2022-06-16",19.607,19.607,17.8334,18.5197,4500.0],["2022-06-17",18.7514,19.6444,18.0518,18.7247,5300.0],["2022-06-21",18.992,20.4715,18.3994,18.5821,7800.0],["2022-06-22",18.2434,19.2505,17.8513,18.0028,14200.0],["2022-06-23",18.2434,19.295,17.8245,18.181,18800.0],["2022-06-24",18.5375,19.5981,18.2345,18.4038,7100.0],["2022-06-27",18.7603,19.803,18.2256,18.8717,3200.0],["2022-06-28",19.0366,19.607,19.0366,19.607,900.0],["2022-06-29",19.5179,19.607,19.1614,19.607,1200.0],["2022-06-30",19.607,19.607,19.1614,19.1614,900.0],["2022-07-01",19.9367,19.9367,19.2059,19.2059,1200.0],["2022-07-05",19.705,20.9572,19.2505,19.9011,4400.0],["2022-07-06",19.5089,20.6978,18.992,19.3218,6200.0],["2022-07-07",19.3307,20.9438,19.099,19.607,4500.0],["2022-07-08",19.3129,19.3129,18.288,19.1997,3100.0],["2022-07-11",19.2505,19.2505,18.4038,18.4038,2600.0],["2022-07-12",18.5553,20.2932,18.5553,19.3824,1700.0],["2022-07-13",18.6088,20.2754,18.4038,18.4368,3000.0],["2022-07-14",18.4484,19.3218,18.0028,18.4038,3800.0],["2022-07-15",18.8227,19.1614,18.4929,19.0731,7000.0],["2022-07-18",19.9635,19.9635,18.5375,18.6266,3200.0],["2022-07-19",19.1703,19.8075,19.1703,19.3396,5000.0],["2022-07-20",19.812,20.2754,19.4867,19.4867,24500.0],["2022-07-21",19.4733,20.9438,19.2505,20.2843,17300.0],["2022-07-22",19.6961,20.2754,19.3396,20.1239,2900.0],["2022-07-25",20.9438,25.088,20.7656,21.6568,75500.0],["2022-07-26",20.8993,22.2807,20.8993,21.835,17000.0],["2022-07-27",22.6416,27.0933,21.9063,24.0453,24900.0],["2022-07-28",22.5035,24.5087,22.4553,23.0382,11600.0],["2022-07-29",23.0382,23.8849,22.8689,23.8849,14500.0],["2022-08-01",24.1344,26.7368,24.1344,25.5782,29500.0],["2022-08-02",24.6602,27.0933,24.6602,26.4516,4600.0],["2022-08-03",26.4605,26.4605,24.072,24.9722,27300.0],["2022-08-04",25.8545,25.8545,22.2807,23.8403,6300.0],["2022-08-05",24.8296,24.8296,23.8849,24.0453,7000.0],["2022-08-08",23.9829,24.9098,23.9829,24.9098,1000.0],["2022-08-09",24.7404,26.0951,24.3795,24.9543,7500.0],["2022-08-10",22.86,26.4962,22.86,24.9543,17000.0],["2022-08-11",24.9543,24.9543,24.0631,24.5533,13100.0],["2022-08-12",26.7368,26.7368,23.9294,25.2288,13500.0],["2022-08-15",24.2592,24.5087,23.6398,23.6398,9000.0],["2022-08-16",24.7048,24.7048,23.6621,24.2681,2300.0],["2022-08-17",24.0185,24.5087,23.1942,24.0631,7200.0],["2022-08-18",21.5053,24.0631,21.5053,24.0631,1700.0],["2022-08-19",23.2699,23.9294,23.2699,23.5498,1500.0],["2022-08-22",23.974,24.0275,21.8752,22.7352,6400.0],["2022-08-23",23.5328,23.7512,22.3341,23.1719,9300.0],["2022-08-24",23.1719,23.1719,22.36,22.86,3500.0],["2022-08-25",23.0649,23.9918,22.6211,23.0738,3700.0],["2022-08-26",23.6175,23.6175,22.3163,22.9535,2300.0],["2022-08-29",22.5391,23.1719,22.5391,23.1701,3700.0],["2022-08-30",25.0256,25.0256,22.958,23.0792,2000.0],["2022-08-31",23.1719,23.9829,22.7084,22.7931,5200.0],["2022-09-01",23.3635,23.546,22.8251,23.2722,11400.0],["2022-09-02",23.2722,23.8016,22.4317,23.546,9300.0],["2022-09-06",23.1354,23.6829,22.3578,23.0715,10300.0],["2022-09-07",22.9985,23.6072,22.9985,23.2722,8400.0],["2022-09-08",23.546,23.7012,23.1171,23.6829,5300.0],["2022-09-09",23.6008,23.6373,23.2357,23.5917,7700.0],["2022-09-12",23.6902,23.7286,23.2677,23.4091,2900.0],["2022-09-13",23.0441,23.4548,23.0441,23.0623,5700.0],["2022-09-14",23.5232,23.5232,22.4783,22.5513,10300.0],["2022-09-15",22.3596,23.2038,22.3596,22.9893,1800.0],["2022-09-16",22.9985,24.048,22.397,22.9939,6000.0],["2022-09-19",22.5969,23.6601,22.5969,22.6425,5300.0],["2022-09-20",22.8159,23.7742,22.8159,23.2722,5200.0],["2022-09-21",23.035,23.035,22.4783,22.5056,5700.0],["2022-09-22",22.6882,23.4046,22.6617,22.9583,2400.0],["2022-09-23",23.7286,23.7286,22.3596,23.0897,22600.0],["2022-09-26",22.4554,22.8159,22.4554,22.8159,1900.0],["2022-09-27",22.606,22.606,21.6797,21.8577,7700.0],["2022-09-28",21.739,22.4846,21.739,22.4846,1400.0],["2022-09-29",22.168,22.8068,21.4013,21.9033,7100.0],["2022-09-30",21.8759,22.7931,21.7089,21.7089,3300.0],["2022-10-03",22.4509,22.4509,20.6256,20.6256,2500.0],["2022-10-04",20.8766,22.8159,20.8766,21.0089,10000.0],["2022-10-05",20.945,22.4509,20.2642,21.1093,3900.0],["2022-10-06",20.8994,22.2683,20.3336,20.3336,32200.0],["2022-10-07",20.1967,20.3609,18.2537,18.2984,24900.0],["2022-10-10",18.6452,20.8811,18.6452,20.4887,10800.0],["2022-10-11",20.1054,20.8811,19.1654,19.1654,9000.0],["2022-10-12",18.7091,20.4887,18.7091,20.3336,5500.0],["2022-10-13",20.3336,20.5161,19.1745,19.3287,12600.0],["2022-10-14",19.3479,20.2788,18.7091,20.2332,6500.0],["2022-10-17",20.2697,21.1275,19.6865,21.1275,2100.0],["2022-10-18",21.0819,21.9809,20.5343,21.9809,4800.0],["2022-10-19",21.2188,22.0858,20.3518,20.507,13400.0],["2022-10-20",20.5982,21.0272,20.5982,20.9569,4700.0],["2022-10-21",20.8811,22.2483,20.5617,20.5891,1500.0],["2022-10-24",22.0767,22.0767,20.9998,21.4378,5600.0],["2022-10-25",21.447,22.3532,21.4378,21.7116,3900.0],["2022-10-26",21.9033,22.241,21.885,21.9033,3600.0],["2022-10-27",22.3277,22.3277,21.9033,21.9033,1100.0],["2022-10-28",22.3779,22.8159,21.9033,22.7885,2500.0],["2022-10-31",22.5056,22.8159,21.7025,22.8159,14700.0],["2022-11-01",22.5148,22.5148,21.9033,21.9946,10900.0],["2022-11-02",21.7116,21.9489,21.7116,21.7116,3500.0],["2022-11-03",21.8494,21.8494,21.2553,21.2553,2300.0],["2022-11-04",21.5291,21.8029,20.078,21.0363,3800.0],["2022-11-07",21.301,22.46,20.0963,21.5656,4800.0],["2022-11-08",21.2553,21.9571,21.2553,21.3101,2500.0],["2022-11-09",21.2918,22.4509,21.0363,21.0819,4100.0],["2022-11-10",22.3596,22.8114,21.1732,21.1732,4200.0],["2022-11-11",22.4509,22.7703,20.3609,20.5252,25600.0],["2022-11-14",20.1236,21.3557,19.8955,20.6439,9700.0],["2022-11-15",21.2188,22.3596,21.2188,21.7755,3900.0],["2022-11-16",22.0858,22.7703,21.1504,21.1732,8000.0],["2022-11-17",21.0363,21.9033,21.0363,21.4926,4100.0],["2022-11-18",21.9033,21.9033,20.548,20.548,7000.0],["2022-11-21",21.1549,21.9033,21.0819,21.0819,2800.0],["2022-11-22",21.0819,21.9033,20.9085,20.9085,9400.0],["2022-11-23",21.2279,21.9124,20.8036,21.9124,3500.0],["2022-11-25",21.9215,22.8159,20.945,21.8942,3500.0],["2022-11-28",21.5382,21.7801,21.2644,21.2644,1400.0],["2022-11-29",21.4926,22.5421,21.4926,21.9946,2600.0],["2022-11-30",22.168,23.2859,22.168,23.2631,11400.0],["2022-12-01",23.2722,23.2722,21.9033,22.1771,8900.0],["2022-12-02",22.4235,23.4365,22.4235,22.9985,3800.0],["2022-12-05",22.4965,22.7703,20.6256,20.7899,10700.0],["2022-12-06",21.0089,21.5793,20.8538,21.5793,4000.0],["2022-12-07",21.5839,21.5839,20.8638,21.0819,3300.0],["2022-12-08",21.1732,21.3922,20.653,21.2927,2200.0],["2022-12-09",20.7981,21.0363,20.7981,21.0363,1000.0],["2022-12-12",21.4899,21.4899,20.9998,21.3922,1700.0],["2022-12-13",21.0728,21.4744,20.6621,20.7442,3800.0],["2022-12-14",20.8081,21.5747,20.7625,21.5747,2300.0],["2022-12-15",21.5474,21.5656,20.5343,21.0363,5200.0],["2022-12-16",20.799,20.799,20.799,20.799,400.0],["2022-12-19",21.3648,21.5839,20.6749,20.6804,1600.0],["2022-12-20",20.6804,20.6804,20.6804,20.6804,0.0],["2022-12-21",21.5382,21.5839,20.945,20.945,3700.0],["2022-12-22",20.7899,21.3101,20.6073,20.6621,3100.0],["2022-12-23",20.9907,21.5839,20.8994,21.0591,1900.0],["2022-12-27",20.9907,20.9907,20.9907,20.9907,500.0],["2022-12-28",20.6712,20.6712,20.6712,20.6712,1500.0],["2022-12-29",21.2644,21.8577,20.7169,21.7664,7000.0],["2022-12-30",21.8102,21.9006,21.2644,21.2644,3000.0],["2023-01-03",21.3101,21.3557,21.2918,21.3557,1400.0],["2023-01-04",22.752,22.752,21.3101,22.0311,2800.0],["2023-01-05",21.8394,22.3277,21.7208,21.9033,2600.0],["2023-01-06",22.3596,22.5878,21.7299,21.7481,1900.0],["2023-01-09",22.168,22.679,21.447,21.447,7000.0],["2023-01-10",22.0347,22.0347,21.4652,21.4652,700.0],["2023-01-11",21.6386,22.0493,21.2827,21.5382,3000.0],["2023-01-12",21.5382,21.5382,21.5382,21.5382,1300.0],["2023-01-13",22.3505,23.2084,21.1002,21.9124,6900.0],["2023-01-17",22.3049,22.3879,21.9033,22.0493,565600.0],["2023-01-18",22.4417,24.1484,21.4744,21.4744,11600.0],["2023-01-19",21.8577,22.6964,21.7071,22.6964,6700.0],["2023-01-20",23.0897,23.0897,21.739,22.5969,5300.0],["2023-01-23",22.5695,22.5695,21.0993,21.9763,9600.0],["2023-01-24",21.6614,22.0402,21.6614,21.7299,4700.0],["2023-01-25",21.7208,21.9033,21.5839,21.7299,9800.0],["2023-01-26",21.9033,24.0389,21.8577,23.0167,9700.0],["2023-01-27",24.0206,24.7325,22.2227,23.902,22500.0],["2023-01-30",23.7286,23.7286,22.2045,22.8159,7900.0],["2023-01-31",22.8342,23.5369,22.8068,23.0897,4600.0],["2023-02-01",23.7377,23.7377,22.5513,23.7103,294700.0],["2023-02-02",23.6282,23.6373,22.7064,22.8616,7000.0],["2023-02-03",22.8159,23.7103,22.6243,23.6099,10400.0],["2023-02-06",23.6099,23.6099,22.4554,23.4091,21400.0],["2023-02-07",23.0715,23.5278,22.5558,22.8616,13800.0],["2023-02-08",22.8981,23.546,22.7247,22.7247,6300.0],["2023-02-09",23.1673,23.2996,22.679,23.2814,5200.0],["2023-02-10",22.9163,23.2722,22.8159,22.8159,8400.0],["2023-02-13",23.1445,23.7194,22.5604,23.2722,14800.0],["2023-02-14",23.0258,23.2266,22.8433,23.0623,4000.0],["2023-02-15",22.8251,22.9346,22.8159,22.9346,1500.0],["2023-02-16",22.7338,23.2084,22.7338,23.181,4200.0],["2023-02-17",23.6556,26.1242,22.8342,26.1242,14500.0],["2023-02-21",25.2527,26.4482,24.3857,24.8146,20200.0],["2023-02-22",25.5584,27.37,24.3127,24.3446,16900.0],["2023-02-23",24.7964,24.7964,23.5369,23.9659,20200.0],["2023-02-24",23.546,23.546,22.8159,22.8159,11000.0],["2023-02-27",23.035,24.1849,22.5513,23.0988,10300.0],["2023-02-28",23.4548,23.4548,22.8159,23.181,12300.0],["2023-03-01",22.8342,23.1627,22.6507,23.1627,8500.0],["2023-03-02",23.108,23.7286,22.7274,23.2631,34600.0],["2023-03-03",23.2905,24.4495,22.7247,23.2905,13400.0],["2023-03-06",23.181,24.5499,22.3596,22.8251,47500.0],["2023-03-07",22.8524,23.7194,22.6334,22.9072,22400.0],["2023-03-08",22.9072,22.9072,22.5421,22.5604,3800.0],["2023-03-09",22.6243,24.6047,22.5056,22.8616,8500.0],["2023-03-10",23.2266,25.3896,22.8159,22.8159,4900.0],["2023-03-13",22.8159,23.1992,22.4509,22.5969,11100.0],["2023-03-14",23.2722,23.2814,22.7758,23.2722,7200.0],["2023-03-15",22.6699,24.4587,22.6699,22.8159,10400.0],["2023-03-16",22.5969,23.8655,22.5969,23.8655,5000.0],["2023-03-17",23.7286,23.7286,20.078,21.6751,21400.0],["2023-03-20",21.4378,22.7247,20.224,20.3609,12900.0],["2023-03-21",20.8264,21.2097,20.5343,20.5435,8900.0],["2023-03-22",20.8903,22.7612,20.7625,20.9633,4200.0],["2023-03-23",20.9907,20.9998,19.6217,19.6217,3600.0],["2023-03-24",20.2423,21.4561,19.6308,20.0324,7900.0],["2023-03-27",20.4248,21.0272,20.1784,20.7169,16200.0],["2023-03-28",20.5343,22.5878,20.2605,20.7671,7500.0],["2023-03-29",21.0272,21.3329,19.7157,20.8538,36300.0],["2023-03-30",21.4196,21.447,21.0454,21.2644,6000.0],["2023-03-31",21.1732,21.2188,20.6256,21.1732,3600.0],["2023-04-03",21.5382,21.5382,21.1933,21.2188,4700.0],["2023-04-04",21.2279,21.447,20.6256,20.9176,12200.0],["2023-04-05",21.2827,21.8577,20.9596,20.9998,6500.0],["2023-04-06",21.3283,21.3283,20.9815,21.0819,5200.0],["2023-04-10",20.4613,21.447,20.4613,20.8884,5900.0],["2023-04-11",20.9998,21.1367,20.1145,21.0719,15600.0],["2023-04-12",20.3974,22.4326,19.8042,19.8042,5200.0],["2023-04-13",19.8042,20.799,19.8042,20.1693,6600.0],["2023-04-14",20.4887,20.4887,20.1875,20.1875,800.0],["2023-04-17",20.224,20.7871,20.224,20.7871,1500.0],["2023-04-18",20.799,22.3788,20.1602,20.8629,1600.0],["2023-04-19",20.9907,20.9907,20.5343,20.7196,2800.0],["2023-04-20",20.5252,20.7351,20.5252,20.7351,900.0],["2023-04-21",20.5982,20.9815,20.5982,20.8629,2500.0],["2023-04-24",20.7169,21.0363,20.7169,20.9541,1500.0],["2023-04-25",20.4431,20.4613,19.8955,19.8955,10200.0],["2023-04-26",19.9868,20.078,19.1654,19.1654,12000.0],["2023-04-27",19.357,19.713,19.0832,19.0832,3300.0],["2023-04-28",20.0598,21.2462,20.0598,21.2462,900.0],["2023-05-01",20.078,20.9907,20.078,20.078,14600.0],["2023-05-02",20.7169,20.9405,20.5252,20.5343,1700.0],["2023-05-03",20.0689,20.9268,20.0324,20.9268,3000.0],["2023-05-04",20.3518,20.3518,20.3518,20.3518,400.0],["2023-05-05",20.3062,20.3062,19.8499,20.1602,2000.0],["2023-05-08",19.713,20.9907,19.713,20.078,6900.0],["2023-05-09",20.0871,20.7096,20.078,20.078,3300.0],["2023-05-10",18.2527,20.078,18.2527,19.1654,5200.0],["2023-05-11",19.357,19.6217,18.8095,19.1654,4900.0],["2023-05-12",19.4392,19.6582,19.033,19.0741,2500.0],["2023-05-15",19.786,19.786,19.786,19.786,1200.0],["2023-05-16",19.1106,21.1467,18.5357,21.1458,10600.0],["2023-05-17",20.5982,20.5982,19.1654,19.4392,11300.0],["2023-05-18",19.5213,19.5213,19.4392,19.4392,1700.0],["2023-05-19",19.4392,19.9366,19.3662,19.4483,4000.0],["2023-05-22",19.5304,19.8836,18.9372,19.1699,3400.0],["2023-05-23",19.1197,19.6719,19.1197,19.4894,9300.0],["2023-05-24",19.3935,20.0415,19.305,20.0141,7500.0],["2023-05-25",19.9776,20.3427,19.577,20.3062,7600.0],["2023-05-26",19.713,21.4287,19.713,20.9815,11600.0],["2023-05-30",20.8903,20.9268,19.8407,20.3518,3500.0],["2023-05-31",20.8811,21.0545,20.3701,20.4613,2000.0],["2023-06-01",20.9751,22.1771,20.4431,20.4431,10300.0],["2023-06-02",21.52,21.6934,20.9815,21.1495,7200.0],["2023-06-05",21.374,22.9985,20.4522,20.9907,9400.0],["2023-06-06",21.5565,21.7208,21.091,21.3557,8000.0],["2023-06-07",22.314,22.314,21.4835,21.4835,5800.0],["2023-06-08",21.4561,22.3596,21.4561,21.6386,2900.0],["2023-06-09",21.7481,21.7481,21.447,21.447,1500.0],["2023-06-12",21.447,21.447,21.2644,21.2644,1300.0],["2023-06-13",21.8759,22.2656,21.8504,21.9033,1100.0],["2023-06-14",21.9033,22.0676,21.5373,21.6478,3900.0],["2023-06-15",21.9489,22.5878,20.9998,21.7116,27700.0],["2023-06-16",21.7208,21.7846,21.7208,21.7573,2300.0],["2023-06-20",23.0258,23.0258,21.0819,22.115,27400.0],["2023-06-21",22.1132,22.8159,21.5382,22.5878,21300.0],["2023-06-22",22.3137,22.6823,21.8884,22.1067,20100.0],["2023-06-23",22.0207,22.2097,21.1701,22.2003,4800.0],["2023-06-26",22.2097,22.4838,21.4489,22.2097,11300.0],["2023-06-27",21.8884,22.4933,21.5954,22.2097,9500.0],["2023-06-28",22.2759,22.2759,21.2646,21.9735,19700.0],["2023-06-29",22.4177,22.4177,21.7372,21.86,9700.0],["2023-06-30",21.8884,22.1738,21.3875,22.1152,8600.0],["2023-07-03",21.8695,22.635,21.4981,21.8317,24500.0],["2023-07-05",22.0018,22.2192,21.6427,21.7372,16800.0],["2023-07-06",21.5255,22.0963,21.5255,22.0963,2800.0],["2023-07-07",22.6256,22.6256,22.1152,22.1152,2700.0],["2023-07-10",21.9735,22.6067,21.9735,22.1908,9100.0],["2023-07-11",22.5311,22.5594,22.1719,22.3988,5700.0],["2023-07-12",22.3988,22.6823,21.9735,22.2097,10600.0],["2023-07-13",22.2853,22.6823,22.2192,22.342,3200.0],["2023-07-14",22.635,22.6823,22.4696,22.6539,3800.0],["2023-07-17",22.6823,23.4384,22.3609,22.9186,31000.0],["2023-07-18",23.2021,23.2021,22.7106,22.824,4200.0],["2023-07-19",22.8051,23.0981,22.6728,23.0603,13000.0],["2023-07-20",22.739,22.9186,22.446,22.4744,5100.0],["2023-07-21",22.6445,22.9157,22.2239,22.7258,4800.0],["2023-07-24",23.0509,24.1519,22.6917,24.1519,25500.0],["2023-07-25",24.2889,24.408,23.0036,23.514,27300.0],["2023-07-26",24.0999,25.0403,23.514,24.8087,17400.0],["2023-07-27",25.2624,25.2624,22.8656,23.7597,14500.0],["2023-07-28",23.9771,24.6292,23.8164,24.0432,14100.0],["2023-07-31",23.6368,24.0999,23.0698,23.8636,12600.0],["2023-08-01",23.2966,23.8636,23.0509,23.3911,5500.0],["2023-08-02",23.0603,23.0603,21.7466,22.2948,25000.0],["2023-08-03",22.5783,22.5783,21.7816,22.0207,9400.0],["2023-08-04",22.0207,22.4933,21.86,22.3704,3500.0],["2023-08-07",21.7561,23.0093,21.7466,22.2664,7400.0],["2023-08-08",21.9262,22.6823,21.4915,22.3704,19000.0],["2023-08-09",21.9546,22.4649,21.6814,22.2003,5000.0],["2023-08-10",22.1152,22.2097,21.3686,22.0491,4800.0],["2023-08-11",21.9546,22.2097,21.8411,22.0963,4200.0],["2023-08-14",22.0869,22.2097,21.3629,22.0869,5300.0],["2023-08-15",21.7372,21.9735,21.4348,21.8317,6800.0],["2023-08-16",21.6143,22.0963,21.6143,22.0963,2300.0],["2023-08-17",21.7844,21.964,21.5009,21.9168,4200.0],["2023-08-18",22.1984,22.1984,21.1739,21.5245,10800.0],["2023-08-21",21.7844,21.7844,21.1824,21.5482,4100.0],["2023-08-22",21.7844,21.964,21.5576,21.9262,3000.0],["2023-08-23",21.1701,21.9546,21.1701,21.5293,6800.0],["2023-08-24",21.5009,21.7466,21.2174,21.7183,4300.0],["2023-08-25",21.8979,22.6539,21.2807,21.8979,1600.0],["2023-08-28",21.8978,22.0916,21.7183,21.9262,3500.0],["2023-08-29",21.9168,23.3816,21.9168,22.7768,14200.0],["2023-08-30",22.3751,23.5329,22.3751,23.1548,5500.0],["2023-08-31",22.1625,23.1548,21.1701,22.8618,6400.0],["2023-09-01",23.1303,23.5329,23.1303,23.5329,800.0],["2023-09-05",22.8997,23.514,22.6823,23.2541,3000.0],["2023-09-06",23.0603,23.4762,22.3042,23.1548,5600.0],["2023-09-07",23.2966,23.2966,22.2097,22.9658,1800.0],["2023-09-08",22.6823,22.6823,22.3042,22.3042,1600.0],["2023-09-11",22.4838,22.7617,21.5482,21.8411,4600.0],["2023-09-12",21.8317,22.3449,21.6049,21.6049,3800.0],["2023-09-13",21.7372,21.7372,21.7372,21.7372,700.0],["2023-09-14",22.4224,22.4224,21.5954,21.5954,1700.0],["2023-09-15",22.0207,22.7636,22.0207,22.7636,1700.0],["2023-09-18",21.9357,22.6823,21.5576,22.2003,6000.0],["2023-09-19",21.586,21.7372,21.1701,21.1701,9700.0],["2023-09-20",21.3591,21.4537,21.1701,21.3591,6600.0],["2023-09-21",21.3591,21.7277,21.1701,21.189,2300.0],["2023-09-22",21.3875,21.3875,20.225,20.3479,52300.0],["2023-09-25",20.3195,20.3195,19.9699,19.9699,4400.0],["2023-09-26",20.7637,20.7921,19.6107,19.7307,42300.0],["2023-09-27",20.7259,20.7694,19.1382,19.1382,12500.0],["2023-09-28",19.3272,19.8375,18.8924,18.8924,14200.0],["2023-09-29",19.1571,20.5086,18.453,18.8168,18300.0],["2023-10-02",20.3668,20.3668,18.7885,19.2752,24500.0],["2023-10-03",18.9303,19.6391,17.5693,17.5693,19800.0],["2023-10-04",17.9672,19.3669,17.9672,18.8452,18100.0],["2023-10-05",18.8074,20.6267,18.7601,19.8942,31500.0],["2023-10-06",20.6976,20.6976,20.2676,20.3951,2200.0],["2023-10-09",20.3195,20.6787,19.1571,20.4991,6100.0],["2023-10-10",20.5936,21.482,20.4141,20.6881,13800.0],["2023-10-11",20.5936,21.1134,20.0455,20.0455,10200.0],["2023-10-12",19.8564,22.6823,19.8564,21.4537,17100.0],["2023-10-13",21.7277,22.4649,20.8015,22.4649,2700.0],["2023-10-16",22.2097,25.0781,22.2097,23.6274,22300.0],["2023-10-17",24.0999,24.0999,22.1058,22.3988,9200.0],["2023-10-18",22.2097,23.8542,22.2097,22.4177,4600.0],["2023-10-19",22.3987,22.6823,22.2286,22.4082,1900.0],["2023-10-20",22.5783,24.1283,22.2097,22.4649,5700.0],["2023-10-23",22.1908,23.1359,21.7844,22.4177,7900.0],["2023-10-24",22.0018,22.6161,21.5482,21.5482,3800.0],["2023-10-25",21.5671,21.5671,20.1494,20.8204,6100.0],["2023-10-26",20.7637,20.7921,20.0927,20.4141,6800.0],["2023-10-27",20.4235,20.7826,20.4141,20.7637,1000.0],["2023-10-30",21.397,24.1377,21.2883,24.081,27100.0],["2023-10-31",23.6274,23.6274,22.2145,22.6823,6000.0],["2023-11-01",23.5329,23.5329,22.5358,22.8618,2700.0],["2023-11-02",22.8855,23.2871,22.6823,23.1548,7400.0],["2023-11-03",22.945,22.9658,22.6823,22.8807,2000.0],["2023-11-06",23.1454,23.1454,22.6917,22.8807,3800.0],["2023-11-07",22.2853,22.6917,22.2853,22.5405,6000.0],["2023-11-08",23.2399,23.2399,22.5405,22.6823,2600.0],["2023-11-09",21.7844,22.6917,21.7844,22.6917,900.0],["2023-11-10",22.6823,23.1076,21.8695,22.6823,26700.0],["2023-11-13",22.5878,23.1548,21.3024,22.6823,6500.0],["2023-11-14",22.2475,24.0527,22.2475,23.1359,8300.0],["2023-11-15",23.1454,23.7691,22.0443,23.3438,14700.0],["2023-11-16",22.7768,23.41,22.4366,23.2446,16000.0],["2023-11-17",23.2777,24.0432,22.3798,22.9375,4800.0],["2023-11-20",22.9469,24.0999,22.7768,23.8164,18300.0],["2023-11-21",23.4762,24.0007,23.3627,23.6274,11100.0],["2023-11-22",23.514,25.0356,23.514,23.9582,29100.0],["2023-11-24",23.8636,24.3523,23.5423,24.3523,1800.0],["2023-11-27",24.3456,24.5725,24.0999,24.2228,4500.0],["2023-11-28",24.1992,24.5725,23.8258,24.478,5900.0],["2023-11-29",23.8258,24.2861,23.8258,24.0905,7800.0],["2023-11-30",24.3929,24.3929,23.0792,23.6274,8000.0],["2023-12-01",23.3533,23.5801,23.1548,23.221,64700.0],["2023-12-04",23.5329,23.9204,23.1454,23.3627,5000.0],["2023-12-05",23.3438,23.5896,23.3438,23.5801,2200.0],["2023-12-06",23.6746,23.8258,23.3438,23.7408,10200.0],["2023-12-07",23.4384,23.9846,23.2493,23.8807,2100.0],["2023-12-08",23.6274,24.4307,23.6274,24.4307,14300.0],["2023-12-11",24.4307,24.4307,23.599,24.0905,5400.0],["2023-12-12",23.7691,24.029,23.4384,23.6368,9700.0],["2023-12-13",23.6746,23.6746,23.3438,23.3911,4600.0],["2023-12-14",23.4213,23.4213,23.3911,23.3911,1200.0],["2023-12-15",23.2588,23.7313,22.9658,23.7124,14600.0],["2023-12-18",23.9393,23.9393,23.4695,23.4695,1100.0],["2023-12-19",23.6746,24.1472,23.6746,24.1472,6800.0],["2023-12-20",23.6841,24.1812,23.3533,23.6652,9000.0],["2023-12-21",23.4384,23.8164,23.2493,23.6935,16200.0],["2023-12-22",23.4478,23.6746,23.4478,23.5659,10300.0],["2023-12-26",23.4478,23.7975,22.9138,23.5707,21300.0],["2023-12-27",23.5329,23.5518,23.1681,23.3438,13000.0],["2023-12-28",23.3438,23.4384,23.1643,23.3911,7800.0],["2023-12-29",23.2304,23.3533,22.9006,22.9658,4700.0],["2024-01-02",22.9753,23.0225,22.4933,22.9847,4300.0],["2024-01-03",22.7295,22.824,22.5878,22.6823,3000.0],["2024-01-04",22.4366,22.6823,22.4366,22.583,1300.0],["2024-01-05",23.1992,23.2966,22.5736,23.2966,1900.0],["2024-01-08",22.6823,22.6823,22.6823,22.6823,700.0],["2024-01-09",22.9186,23.7691,22.9186,23.7153,2700.0],["2024-01-10",23.4762,23.6321,22.9384,23.6321,6200.0],["2024-01-11",23.0839,23.2021,22.9091,22.9091,1700.0],["2024-01-12",22.9668,23.6274,22.5405,22.5405,3600.0],["2024-01-16",22.635,23.6652,22.5122,22.6823,1900.0],["2024-01-17",22.4933,23.0556,22.4933,23.0414,2400.0],["2024-01-18",22.7059,22.9186,22.7059,22.9186,1900.0],["2024-01-19",22.9885,23.6652,22.9186,23.6652,1800.0],["2024-01-22",23.6746,23.6746,23.6274,23.6274,1700.0],["2024-01-23",23.6557,24.0999,23.032,23.8164,13400.0],["2024-01-24",23.8164,24.081,23.3438,23.6274,17300.0],["2024-01-25",22.8288,24.2417,22.6823,23.6085,14600.0],["2024-01-26",23.6274,23.6274,23.273,23.5329,2500.0],["2024-01-29",23.7975,23.9336,23.3911,23.7219,10600.0],["2024-01-30",23.6274,23.7219,23.3911,23.7219,4600.0],["2024-01-31",23.9582,23.9582,23.2021,23.2021,2500.0],["2024-02-01",23.7975,23.7975,23.4384,23.7691,4400.0],["2024-02-02",24.0716,24.081,23.6415,23.8636,9600.0],["2024-02-05",23.6274,23.6274,23.2682,23.6085,2800.0],["2024-02-06",24.047,24.047,23.4478,23.4478,4300.0],["2024-02-07",23.6538,23.7446,23.4384,23.4384,2700.0],["2024-02-08",23.5329,23.7975,22.9658,22.9658,8400.0],["2024-02-09",23.4195,23.4195,22.2097,22.2286,59000.0],["2024-02-12",24.96,24.96,23.6179,24.3456,66200.0],["2024-02-13",24.0338,24.563,23.6368,23.8636,8700.0],["2024-02-14",23.2021,24.0527,23.2021,23.6463,4400.0],["2024-02-15",23.9582,24.2322,23.3438,23.8731,8100.0],["2024-02-16",23.4573,24.0971,22.7295,23.2682,9500.0],["2024-02-20",23.2682,23.9865,23.2682,23.4006,10600.0],["2024-02-21",23.7502,24.3456,23.2966,23.3627,4900.0],["2024-02-22",23.3438,23.996,23.3023,23.3627,6200.0],["2024-02-23",23.3627,23.3722,22.8996,23.1359,10700.0],["2024-02-26",23.1737,24.0054,23.1548,23.2966,12500.0],["2024-02-27",23.7502,24.0999,23.5348,23.8447,7100.0],["2024-02-28",23.8258,24.0111,23.4591,23.6274,3300.0],["2024-02-29",23.6274,23.9771,23.4573,23.4573,2800.0],["2024-03-01",23.6179,24.0054,23.1643,23.6274,2500.0],["2024-03-04",23.8542,24.0527,23.2342,23.6274,9300.0],["2024-03-05",23.3722,23.9544,23.2569,23.6274,3000.0],["2024-03-06",23.788,24.9411,23.6274,23.6274,7800.0],["2024-03-07",23.9487,24.1084,23.4431,23.8164,5500.0],["2024-03-08",24.2965,24.9978,24.2965,24.9978,13000.0],["2024-03-11",24.3551,24.9694,24.3126,24.5725,2000.0],["2024-03-12",23.6274,24.993,23.6274,24.993,4400.0],["2024-03-13",24.9033,24.9033,24.5725,24.6386,2800.0],["2024-03-14",24.2322,24.6386,23.6274,23.7786,5500.0],["2024-03-15",23.6463,23.8636,23.6463,23.6841,1400.0],["2024-03-18",23.9865,24.9978,23.8636,24.6859,6200.0],["2024-03-19",24.5725,24.5725,24.0999,24.1377,6700.0],["2024-03-20",24.5536,25.1301,23.8391,24.8843,12100.0],["2024-03-21",24.4647,25.1301,24.4647,24.8664,3200.0],["2024-03-22",24.7142,24.7142,23.7691,23.9676,3900.0],["2024-03-25",24.0149,24.8654,23.996,24.3362,9000.0],["2024-03-26",24.5536,24.856,23.6397,24.3834,5500.0],["2024-03-27",24.2417,24.856,24.2181,24.2181,3400.0],["2024-03-28",24.0621,24.0621,23.6085,23.6841,9000.0],["2024-04-01",23.6841,23.6841,22.068,23.5329,12100.0],["2024-04-02",23.1265,23.5092,22.8618,23.4856,4800.0],["2024-04-03",23.4856,23.6274,22.6265,22.8807,5800.0],["2024-04-04",23.1926,24.563,23.1926,24.563,12300.0],["2024-04-05",23.6151,24.856,22.8978,24.856,6700.0],["2024-04-08",24.5725,25.045,24.5725,24.9505,4400.0],["2024-04-09",25.097,25.097,24.667,25.0639,1900.0],["2024-04-10",24.9978,25.3758,24.9978,25.3758,4100.0],["2024-04-11",25.1679,25.5176,25.1679,25.2813,5200.0],["2024-04-12",25.149,25.149,24.667,24.667,3000.0],["2024-04-15",25.1679,25.5176,24.5725,25.5176,5700.0],["2024-04-16",24.9978,25.4183,24.0999,24.9269,3500.0],["2024-04-17",24.7615,24.8749,24.0999,24.8087,1700.0],["2024-04-18",24.9222,25.6121,24.6944,25.6026,6100.0],["2024-04-19",25.6121,25.6121,25.5176,25.6026,3300.0],["2024-04-22",25.3285,25.6121,25.2813,25.6026,5800.0],["2024-04-23",25.6026,27.4078,25.2907,25.8625,21000.0],["2024-04-24",25.8672,30.243,25.8672,29.5342,21300.0],["2024-04-25",28.9483,28.9483,27.5023,27.8898,8200.0],["2024-04-26",27.9559,29.2412,27.9559,28.1638,2900.0],["2024-04-29",28.3434,28.5853,28.1071,28.144,7300.0],["2024-04-30",28.3339,28.3339,27.455,27.4645,3700.0],["2024-05-01",27.6582,27.6582,26.9636,26.9636,1900.0],["2024-05-02",27.3699,27.4078,25.7718,27.2849,7800.0],["2024-05-03",27.4597,27.4994,26.6895,26.8407,2400.0],["2024-05-06",26.5666,26.7887,25.9996,26.7868,5500.0],["2024-05-07",26.7178,26.7462,26.4343,26.4343,1800.0],["2024-05-08",26.4249,26.4249,25.3758,25.5176,4300.0],["2024-05-09",25.5176,26.1791,25.0989,25.4514,23600.0],["2024-05-10",25.4826,25.4826,25.234,25.3002,1900.0],["2024-05-13",24.96,26.0449,24.96,25.7397,3400.0],["2024-05-14",25.7255,25.7255,25.045,25.6688,4900.0],["2024-05-15",25.5176,25.6121,24.5725,25.1632,8100.0],["2024-05-16",26.4154,27.4078,25.1962,25.9901,37500.0],["2024-05-17",26.9447,27.833,26.0279,26.0279,5700.0],["2024-05-20",25.8294,28.0551,25.8294,27.4645,13800.0],["2024-05-21",27.4645,27.6488,27.2896,27.5779,2300.0],["2024-05-22",27.3284,27.4172,26.9447,27.4078,2400.0],["2024-05-23",27.4267,27.8803,27.4172,27.4267,3400.0],["2024-05-24",27.4645,28.3623,27.4645,27.8425,6000.0],["2024-05-28",27.7858,27.8803,27.3038,27.3038,4100.0],["2024-05-29",27.6157,27.8557,27.4078,27.4078,1800.0],["2024-05-30",27.1998,27.7877,27.1998,27.5164,1900.0],["2024-05-31",27.1526,27.162,27.1526,27.162,1100.0],["2024-06-03",27.2282,27.8898,27.0297,27.8898,3400.0],["2024-06-04",27.7858,27.8803,27.0297,27.455,7200.0],["2024-06-05",27.4078,27.8898,27.4078,27.8898,1500.0],["2024-06-06",27.5259,28.2772,27.2187,27.8803,4700.0],["2024-06-07",27.8803,27.8803,27.1715,27.4078,12000.0],["2024-06-10",27.9559,28.2772,27.3038,28.1166,10400.0],["2024-06-11",28.0221,30.3754,27.7858,30.243,25600.0],["2024-06-12",30.7439,35.0725,30.7439,34.3164,20100.0],["2024-06-13",34.4015,34.7767,31.1881,33.7163,16400.0],["2024-06-14",33.5036,33.5622,30.7628,30.7628,6900.0],["2024-06-17",30.7628,31.311,27.4078,27.4267,20100.0],["2024-06-18",29.9312,32.5018,28.7498,30.6494,37400.0],["2024-06-20",30.725,31.4433,29.7705,30.3659,19200.0],["2024-06-21",30.2619,31.6531,30.2619,31.0936,7900.0],["2024-06-24",31.4906,31.9064,29.6004,30.0729,14500.0],["2024-06-25",29.7327,30.9613,29.7327,29.8745,4900.0],["2024-06-26",30.2147,31.7363,30.2147,30.6778,8600.0],["2024-06-27",30.3848,31.2448,24.3834,26.4627,50500.0],["2024-06-28",27.2943,28.3339,26.5666,27.6913,11800.0],["2024-07-01",27.6913,28.1166,27.6913,28.0315,9300.0],["2024-07-02",28.2394,30.415,28.0977,28.9294,20800.0],["2024-07-03",28.6836,30.8006,28.1922,29.0617,13300.0],["2024-07-05",30.2336,31.6607,30.2336,30.6494,6200.0],["2024-07-08",30.2336,31.1881,30.2336,31.018,4600.0],["2024-07-09",30.6116,31.1787,29.5248,30.3375,4500.0],["2024-07-10",29.9312,30.4604,28.8065,28.8537,14200.0],["2024-07-11",29.0239,31.415,28.8679,30.9764,14200.0],["2024-07-12",30.9046,31.1881,30.243,30.933,13900.0],["2024-07-15",30.4982,32.0765,29.4822,30.2052,42000.0],["2024-07-16",31.3204,31.3204,29.7705,31.2732,13500.0],["2024-07-17",30.4415,32.155,30.2997,32.1332,29000.0],["2024-07-18",31.5189,32.1332,31.4168,32.1332,13300.0],["2024-07-19",32.1332,33.9951,31.2354,32.3412,24500.0],["2024-07-22",33.5509,35.8664,32.5113,33.6076,39700.0],["2024-07-23",33.2768,34.7795,32.9649,33.3855,19200.0],["2024-07-24",31.4433,32.2277,29.005,29.2838,40400.0],["2024-07-25",29.8366,30.5029,26.5005,27.2187,74500.0],["2024-07-26",29.9595,34.014,29.865,32.8326,117800.0],["2024-07-29",32.5869,33.2721,31.8497,33.0689,41100.0],["2024-07-30",32.8137,34.1841,32.7948,33.4233,18500.0],["2024-07-31",34.9496,38.626,34.014,36.8398,53300.0],["2024-08-01",36.6035,37.87,33.5414,36.2255,30400.0],["2024-08-02",35.2237,35.7492,33.8174,34.3826,20200.0],["2024-08-05",33.5036,34.0234,32.5113,33.4469,38400.0],["2024-08-06",34.0234,34.5054,32.8468,33.6359,27900.0],["2024-08-07",34.392,36.4334,34.3637,34.5054,19200.0],["2024-08-08",33.999,35.9858,33.5997,34.9826,14900.0],["2024-08-09",34.5054,35.0508,32.7524,34.3301,4500.0],["2024-08-12",34.856,35.3722,30.7656,33.9795,84800.0],["2024-08-13",34.9924,36.0052,34.0282,35.3722,27200.0],["2024-08-14",35.7423,35.7812,34.671,35.4014,41800.0],["2024-08-15",35.0995,36.911,35.0995,36.911,18900.0],["2024-08-16",36.3851,36.911,35.7228,36.8136,16900.0],["2024-08-19",36.9012,36.9012,34.5639,35.2553,12300.0],["2024-08-20",35.752,36.3266,34.0964,34.5444,13000.0],["2024-08-21",34.8073,37.6024,34.5989,37.4953,79100.0],["2024-08-22",37.3492,37.4953,36.9012,37.0181,6700.0],["2024-08-23",37.4856,37.4856,33.1127,35.7228,181400.0],["2024-08-26",35.1579,35.4696,34.4957,35.0995,13800.0],["2024-08-27",34.7099,35.6157,34.3769,35.6157,13300.0],["2024-08-28",35.7228,36.8623,35.3819,36.8623,8900.0],["2024-08-29",36.6967,37.7096,36.2292,36.2292,14000.0],["2024-08-30",37.4661,37.4661,35.6254,37.2908,13000.0],["2024-09-03",36.911,36.911,34.8755,35.976,9300.0],["2024-09-04",35.9273,36.8136,33.1225,34.0866,24800.0],["2024-09-05",35.9468,36.3266,34.2619,35.6449,26000.0],["2024-09-06",36.1708,38.0602,35.6644,37.4076,16000.0],["2024-09-09",37.0084,37.4953,36.0792,37.0084,20800.0],["2024-09-10",36.6665,37.2031,36.6665,36.9012,9000.0],["2024-09-11",36.7941,36.7941,35.5767,36.3266,6100.0],["2024-09-12",36.5701,37.057,35.2612,36.9694,26600.0],["2024-09-13",36.9694,37.692,35.9858,37.1155,58300.0],["2024-09-16",36.7162,38.8003,36.3753,38.5861,20700.0],["2024-09-17",38.4692,41.8584,37.4466,40.1541,47100.0],["2024-09-18",40.0275,42.6521,37.3979,37.7485,37300.0],["2024-09-19",38.6445,39.4431,37.8849,39.3457,16400.0],["2024-09-20",39.1996,40.0761,38.6932,38.9756,39900.0],["2024-09-23",39.1996,39.7158,37.7631,39.0049,42800.0],["2024-09-24",39.6769,40.5047,39.336,39.4918,6900.0],["2024-09-25",38.9562,40.8933,38.9464,39.8229,34900.0],["2024-09-26",39.6866,40.417,39.4431,39.784,10700.0],["2024-09-27",39.8327,39.8327,39.1802,39.8327,8600.0],["2024-09-30",39.8327,39.8327,37.505,38.5958,18400.0],["2024-10-01",38.6542,38.6542,34.5833,36.0344,45100.0],["2024-10-02",36.7649,39.1256,36.7649,38.4692,13100.0],["2024-10-03",37.6901,38.4595,36.0344,37.5177,22900.0],["2024-10-04",37.6998,38.6056,36.1416,38.4692,24800.0],["2024-10-07",38.2452,38.7127,36.687,37.9725,47500.0],["2024-10-08",37.9823,38.2647,37.2226,38.177,22600.0],["2024-10-09",38.5666,38.9562,37.2031,38.7614,15200.0],["2024-10-10",38.9562,39.4431,38.3621,38.6153,32700.0],["2024-10-11",38.9562,42.9784,38.8782,42.5596,66400.0],["2024-10-14",42.0921,44.7898,40.904,44.3126,124900.0],["2024-10-15",42.8518,43.8257,37.3979,37.3979,97200.0],["2024-10-16",38.9269,39.7742,37.4174,37.9238,339300.0],["2024-10-17",38.5861,39.297,37.7388,38.9172,31300.0],["2024-10-18",39.4528,39.6379,37.9823,38.9562,25700.0],["2024-10-21",38.7224,39.3749,37.9336,38.2257,18300.0],["2024-10-22",38.4108,38.6835,37.8216,38.2939,10200.0],["2024-10-23",38.6737,38.6737,37.3132,37.7388,15600.0],["2024-10-24",38.0699,38.7555,37.4427,37.6511,8800.0],["2024-10-25",38.0504,39.4431,37.8167,38.8782,28100.0],["2024-10-28",39.3555,39.5775,37.9823,38.7906,21100.0],["2024-10-29",38.9562,40.2222,38.4673,39.969,29500.0],["2024-10-30",40.2125,40.5047,39.0049,39.9301,27900.0],["2024-10-31",39.8814,40.3196,37.505,38.9562,41400.0],["2024-11-01",39.5405,39.5405,37.2908,37.2908,19800.0],["2024-11-04",38.3621,39.297,37.5635,39.297,18400.0],["2024-11-05",39.6184,39.6379,38.8101,39.073,14500.0],["2024-11-06",40.2222,40.417,39.1509,39.8035,35800.0],["2024-11-07",39.2288,39.9301,37.6511,38.5276,37500.0],["2024-11-08",38.7224,41.2351,37.7622,40.5339,35900.0],["2024-11-11",41.0793,41.0793,37.7972,39.8521,39000.0],["2024-11-12",39.5405,39.5405,38.216,38.8977,36900.0],["2024-11-13",39.0925,41.6831,38.1576,41.2935,48000.0],["2024-11-14",40.6605,40.6605,36.0442,37.1447,63100.0],["2024-11-15",37.2518,38.8149,37.2518,38.5666,46700.0],["2024-11-18",38.5666,39.1996,38.0991,38.7419,16600.0],["2024-11-19",39.073,39.4431,38.5004,39.4334,16800.0],["2024-11-20",39.4334,39.4334,38.3816,38.7516,12800.0],["2024-11-21",38.8588,39.8814,38.3962,39.4528,12100.0],["2024-11-22",39.8424,40.2709,38.7224,40.2709,79500.0],["2024-11-25",40.8358,40.8358,39.3165,40.1248,38500.0],["2024-11-26",39.9398,40.2612,39.0049,40.0372,20700.0],["2024-11-27",39.9301,43.6796,39.1022,43.2024,90400.0],["2024-11-29",43.3387,43.8257,39.9301,43.6309,112800.0],["2024-12-02",43.6309,43.6309,41.8779,42.3453,47100.0],["2024-12-03",42.7446,45.8709,42.73,45.754,66600.0],["2024-12-04",44.7996,44.8093,42.8615,43.2024,53500.0],["2024-12-05",43.7575,44.3126,42.2674,43.0466,30900.0],["2024-12-06",43.3387,48.6952,42.6862,48.2959,115300.0],["2024-12-09",47.2343,47.2343,43.1732,43.553,64700.0],["2024-12-10",45.6761,46.7377,44.4685,45.8709,43900.0],["2024-12-11",46.3773,46.3773,45.2232,46.163,41800.0],["2024-12-12",46.3286,46.3286,44.8385,46.1143,27000.0],["2024-12-13",47.5363,47.5363,44.3516,46.0559,18800.0],["2024-12-16",45.8709,46.6597,44.7022,45.2573,23300.0],["2024-12-17",45.3839,46.6763,43.2608,44.1763,38100.0],["2024-12-18",44.8191,45.8027,43.2316,44.0399,32200.0],["2024-12-19",44.2152,45.2768,43.6796,44.7996,31900.0],["2024-12-20",45.0236,45.5787,44.7996,45.5787,25200.0],["2024-12-23",46.6208,46.6208,43.5725,45.1015,38200.0],["2024-12-24",45.53,46.2604,45.53,46.0559,12700.0],["2024-12-26",45.9683,46.2604,45.4326,46.2215,27300.0],["2024-12-27",46.163,46.163,44.0302,44.6535,27800.0],["2024-12-30",44.6048,45.2865,44.3126,45.0431,16700.0],["2024-12-31",45.1112,45.2865,43.3173,43.9718,16600.0],["2025-01-02",44.5561,44.7996,43.6309,44.6243,23700.0],["2025-01-03",44.8872,49.1821,44.7898,46.7669,58100.0],["2025-01-06",47.4096,48.3222,46.6013,47.9842,58000.0],["2025-01-07",47.9842,48.8608,45.8436,45.8904,36600.0],["2025-01-08",46.4163,49.2231,45.7832,48.6952,55800.0],["2025-01-10",48.2082,48.2082,45.7735,46.9811,26300.0],["2025-01-13",47.4291,47.4291,45.4911,46.5429,43100.0],["2025-01-14",46.3384,47.2343,44.3126,46.2507,53800.0],["2025-01-15",46.163,47.4681,42.3648,43.4751,126200.0],["2025-01-16",44.0984,46.5273,43.0952,43.5725,77100.0],["2025-01-17",43.8257,44.3711,43.3339,44.2152,33300.0],["2025-01-21",44.8288,45.0431,43.2589,43.9815,49600.0],["2025-01-22",43.8939,44.7801,42.618,43.9328,45000.0],["2025-01-23",44.0789,44.8074,43.5822,44.1958,96500.0],["2025-01-24",45.2086,45.7345,44.3126,44.5561,95900.0],["2025-01-27",44.3126,44.9651,41.9266,42.5158,62900.0],["2025-01-28",43.2706,45.53,42.6083,45.5008,87500.0],["2025-01-29",45.4813,45.53,43.2024,44.3029,32900.0],["2025-01-30",44.3613,46.163,44.3613,45.7832,28900.0],["2025-01-31",45.793,45.793,44.3905,44.9554,26300.0],["2025-02-03",44.4198,45.8709,43.2316,45.3352,41300.0],["2025-02-04",45.1404,46.1631,44.5561,45.7735,26000.0],["2025-02-05",45.6566,46.0267,45.3644,45.4229,21600.0],["2025-02-06",45.4813,45.4813,44.0633,44.1373,13800.0],["2025-02-07",44.3224,44.5269,43.5335,44.4198,20300.0],["2025-02-10",44.186,44.8288,43.6737,44.8288,20600.0],["2025-02-11",44.7022,45.8709,43.5822,45.6566,64600.0],["2025-02-12",45.4813,47.5265,44.7996,46.7474,64300.0],["2025-02-13",46.8545,47.137,46.3968,47.0103,26100.0],["2025-02-14",47.5168,47.5265,46.387,46.8058,32400.0],["2025-02-18",47.5947,48.6465,47.434,48.1109,80300.0],["2025-02-19",48.5296,48.6329,47.2343,47.3415,35500.0],["2025-02-20",47.395,48.4839,45.2963,45.4911,50500.0],["2025-02-21",45.8514,46.8837,45.046,45.5397,33100.0],["2025-02-24",46.2507,47.3366,45.1112,45.121,33400.0],["2025-02-25",45.3742,45.8027,43.4751,43.9523,34300.0],["2025-02-26",44.7314,45.8417,44.3126,45.2768,27200.0],["2025-02-27",45.7151,45.7151,44.4344,44.4685,18600.0],["2025-02-28",44.2542,44.9651,43.4556,44.0886,56600.0],["2025-03-03",43.9133,45.0431,42.8615,42.8907,38000.0],["2025-03-04",42.9881,43.7332,39.5113,42.7544,48500.0],["2025-03-05",42.5986,43.8257,41.9753,43.4166,25100.0],["2025-03-06",42.7349,43.105,41.1572,41.2935,23300.0],["2025-03-07",41.3033,42.2626,40.3683,41.7318,36300.0],["2025-03-10",41.4201,41.7074,38.6153,39.8521,70100.0],["2025-03-11",39.2678,40.7774,39.2678,40.193,25900.0],["2025-03-12",40.4462,40.904,40.0275,40.8455,10200.0],["2025-03-13",40.4268,40.4268,38.3231,38.9562,52400.0],["2025-03-14",39.5892,40.8942,39.3457,39.3652,37000.0],["2025-03-17",39.9398,41.1474,39.8814,40.4949,41100.0],["2025-03-18",40.193,40.4657,39.4431,39.969,16600.0],["2025-03-19",40.0275,41.463,39.9301,40.2515,24800.0],["2025-03-20",40.1346,41.61,40.0713,40.3196,20900.0],["2025-03-21",40.3488,42.7057,40.3196,42.0727,67400.0],["2025-03-24",43.9231,43.9231,42.0142,42.7641,23200.0],["2025-03-25",42.8615,43.6504,42.5986,43.3679,14200.0],["2025-03-26",43.6796,43.6893,41.9753,42.5596,18300.0],["2025-03-27",42.472,43.3524,41.6344,41.9168,31700.0],["2025-03-28",41.8194,44.001,41.1474,41.5467,15200.0],["2025-03-31",40.3683,41.4299,40.0275,41.4299,16600.0],["2025-04-01",40.9429,41.2448,39.6963,40.417,19700.0],["2025-04-02",39.5795,41.7892,39.4431,40.9137,12700.0],["2025-04-03",39.5502,40.0274,38.7029,39.0925,29400.0],["2025-04-04",37.9628,38.4108,36.0344,37.1934,28600.0],["2025-04-07",35.9176,39.4431,35.0605,36.1318,48600.0],["2025-04-08",37.4661,37.992,34.9437,35.9371,18400.0],["2025-04-09",35.6254,41.9753,35.2797,39.6963,65600.0],["2025-04-10",39.6963,41.5662,37.6511,39.4042,15100.0],["2025-04-11",39.297,39.9495,38.1342,38.9854,17400.0],["2025-04-14",39.1802,39.9301,37.4038,38.2549,14400.0],["2025-04-15",38.177,39.9106,38.177,39.1802,9000.0],["2025-04-16",39.2581,39.5015,37.9336,38.2647,20400.0],["2025-04-17",38.0699,39.4626,38.0699,38.625,14200.0],["2025-04-21",38.1673,38.1673,36.7454,37.1447,10500.0],["2025-04-22",37.1544,39.9349,37.1544,39.4139,16000.0],["2025-04-23",40.8553,41.3325,39.8327,40.5339,16700.0],["2025-04-24",40.7384,42.4398,40.417,41.6928,14500.0],["2025-04-25",41.6052,42.0142,40.3781,41.352,19900.0],["2025-04-28",41.6734,42.1506,41.0793,42.0532,8900.0],["2025-04-29",42.4135,42.845,41.4669,42.1993,6800.0],["2025-04-30",41.2818,41.9753,40.4073,41.498,8300.0],["2025-05-01",41.4688,42.3551,41.4688,42.2772,14000.0],["2025-05-02",42.6278,43.6494,42.4622,42.8518,10900.0],["2025-05-05",43.2706,43.7478,41.7415,43.7039,13000.0],["2025-05-06",43.1732,43.5335,42.8713,43.0758,8300.0],["2025-05-07",42.2577,44.2152,42.209,43.4166,15000.0],["2025-05-08",43.8549,44.4392,42.209,43.2413,18900.0],["2025-05-09",42.8031,44.0156,42.4496,44.0107,23300.0],["2025-05-12",43.8939,43.8939,42.3746,42.8615,19000.0],["2025-05-13",42.8518,44.7996,42.6375,43.4166,17500.0],["2025-05-14",43.4361,44.9262,42.842,43.7283,16200.0],["2025-05-15",46.7377,49.6691,42.9803,48.9387,52500.0],["2025-05-16",48.8315,53.5647,48.2082,53.0583,40900.0],["2025-05-19",53.0291,53.964,51.651,53.3602,43900.0],["2025-05-20",53.068,53.8082,51.5439,53.1946,20700.0],["2025-05-21",53.107,53.5647,51.539,52.0746,27200.0],["2025-05-22",51.6753,52.2499,50.643,51.578,21400.0],["2025-05-23",50.7599,52.5908,50.7404,51.4806,9100.0],["2025-05-27",52.2013,56.4864,51.6266,53.555,150900.0],["2025-05-28",53.7595,53.9981,52.3668,53.107,28800.0],["2025-05-29",53.5647,54.0517,52.5752,54.0517,22600.0],["2025-05-30",54.5386,55.2496,52.9414,54.0517,22900.0],["2025-06-02",54.1004,55.7901,52.7272,53.8179,34400.0],["2025-06-03",53.7108,61.7066,53.0778,61.4533,74100.0],["2025-06-04",60.869,61.356,55.1035,56.0287,44200.0],["2025-06-05",55.9995,56.4864,55.4638,56.3501,39300.0],["2025-06-06",56.389,57.2169,53.8958,56.8273,45900.0],["2025-06-09",57.3532,57.7525,55.9995,55.9995,23300.0],["2025-06-10",56.3793,58.4342,55.5612,58.405,39300.0],["2025-06-11",58.3466,59.3594,57.6649,57.9765,46200.0],["2025-06-12",48.6952,49.3185,45.9196,46.4747,856900.0],["2025-06-13",47.1467,47.955,46.3189,46.9811,237700.0],["2025-06-16",47.4389,47.4389,44.0205,44.634,239800.0],["2025-06-17",44.5756,46.8156,44.5756,45.569,71800.0],["2025-06-18",45.9488,47.0347,45.4034,46.0462,57600.0],["2025-06-20",46.7182,47.7018,44.7996,46.1046,126300.0],["2025-06-23",46.0851,46.6305,45.0528,45.6274,62400.0],["2025-06-24",46.0364,46.689,45.3148,46.5234,37400.0],["2025-06-25",46.6013,46.6013,45.2671,45.53,46400.0],["2025-06-26",45.978,46.614,45.2086,46.0657,67100.0],["2025-06-27",46.0657,46.7863,44.8872,46.4942,82800.0],["2025-06-30",47.1564,47.8284,46.2604,47.7018,155100.0],["2025-07-01",47.3123,47.7525,46.8448,47.2246,68000.0],["2025-07-02",47.2343,47.7213,47.0152,47.7018,60000.0],["2025-07-03",47.7213,49.1568,45.7735,49.0068,64700.0],["2025-07-07",48.8802,50.8086,48.1109,50.5067,103800.0],["2025-07-08",50.867,50.8767,48.8802,48.8802,73400.0],["2025-07-09",49.1432,50.1366,48.2082,49.8736,44100.0],["2025-07-10",50.1366,50.6333,48.6952,48.7536,48600.0],["2025-07-11",48.6952,48.8997,46.7571,47.7213,38200.0],["2025-07-14",47.0396,49.6691,46.8545,49.2016,40500.0],["2025-07-15",49.2016,49.6691,48.0144,48.2472,61600.0],["2025-07-16",49.562,49.562,47.731,48.7536,30000.0],["2025-07-17",49.2016,49.4451,48.5589,49.1042,39000.0],["2025-07-18",49.0458,49.5522,48.3251,48.7439,61900.0],["2025-07-21",49.1042,50.1561,48.4176,49.5133,87700.0],["2025-07-22",49.4743,49.7081,48.5394,49.2406,84300.0],["2025-07-23",50.1561,50.2778,46.2604,47.361,124400.0],["2025-07-24",46.8643,48.6728,45.8845,46.5331,70200.0],["2025-07-25",46.8156,46.8156,45.5397,46.689,56700.0],["2025-07-28",46.689,47.4389,46.1923,46.9227,47000.0],["2025-07-29",46.6208,46.7425,45.3157,45.5884,73400.0],["2025-07-30",45.2086,46.0121,44.8385,45.2281,48300.0],["2025-07-31",45.5397,45.5427,44.2347,44.5269,101400.0],["2025-08-01",44.0692,44.7314,43.1634,43.7478,56300.0],["2025-08-04",43.6017,44.5951,43.5919,44.001,46500.0],["2025-08-05",43.9523,44.7996,43.4361,43.962,64400.0],["2025-08-06",44.3418,45.1891,43.8841,44.8872,59600.0],["2025-08-07",45.2865,46.5429,44.634,45.0723,70400.0],["2025-08-08",45.5495,46.4844,45.2963,45.6371,57600.0],["2025-08-11",46.0754,46.5331,45.1989,45.1989,38100.0],["2025-08-12",45.4716,46.1017,45.2817,45.7589,29500.0],["2025-08-13",45.7637,46.5263,45.5709,46.0657,33500.0],["2025-08-14",45.978,47.3785,45.7735,46.65,76100.0],["2025-08-15",47.0,47.84,46.41,47.16,91400.0],["2025-08-18",47.45,48.03,47.048,47.78,83000.0],["2025-08-19",47.99,48.065,46.91,47.25,52600.0],["2025-08-20",47.35,47.365,46.54,47.2,47300.0],["2025-08-21",47.2,47.85,46.62,47.75,24800.0],["2025-08-22",48.12,51.46,47.961,50.995,77000.0],["2025-08-25",50.5,51.2,49.8,50.07,71900.0],["2025-08-26",50.33,51.3,50.234,51.155,38300.0],["2025-08-27",51.49,52.212,51.185,51.615,42300.0],["2025-08-28",52.05,52.725,51.68,52.53,36800.0],["2025-08-29",52.855,52.99,52.035,52.655,41400.0],["2025-09-02",52.65,54.705,52.04,52.05,58600.0],["2025-09-03",52.05,52.75,51.66,51.8,33100.0],["2025-09-04",51.97,52.481,51.875,52.38,27900.0],["2025-09-05",52.38,53.04,52.0,52.98,38000.0],["2025-09-08",53.58,55.0,53.0,54.85,76400.0],["2025-09-09",54.8,54.8,53.615,54.11,23100.0],["2025-09-10",54.48,55.61,54.14,55.53,27700.0],["2025-09-11",55.06,55.39,53.73,55.39,32800.0],["2025-09-12",54.92,55.029,53.35,54.765,29100.0],["2025-09-15",54.56,54.8,53.96,54.8,27800.0],["2025-09-16",55.0,55.0,53.5,54.98,27800.0],["2025-09-17",54.56,55.525,53.595,55.155,30200.0],["2025-09-18",55.31,57.2,55.31,56.27,42400.0],["2025-09-19",56.2,56.87,56.19,56.7,64100.0],["2025-09-22",56.05,56.7,55.7,56.7,42900.0],["2025-09-23",56.49,56.7,55.6,55.8,34500.0],["2025-09-24",55.81,56.0,55.01,55.45,22800.0],["2025-09-25",55.19,56.83,54.356,56.52,61500.0],["2025-09-26",56.46,56.69,55.415,56.66,37800.0],["2025-09-29",56.8,60.53,55.85,60.4,152700.0],["2025-09-30",59.4,59.4,56.343,57.12,68700.0],["2025-10-01",57.12,57.5,56.85,57.23,37600.0],["2025-10-02",57.23,57.73,56.79,57.64,37300.0],["2025-10-03",57.15,57.92,56.3,56.69,42700.0],["2025-10-06",57.55,58.447,54.285,54.87,82400.0],["2025-10-07",55.2,55.45,53.505,54.82,38600.0],["2025-10-08",54.4,54.74,53.78,54.54,29200.0],["2025-10-09",54.0,54.19,53.504,53.79,24100.0],["2025-10-10",53.84,54.25,51.48,51.5,41200.0],["2025-10-13",52.37,53.3,51.547,52.51,37000.0],["2025-10-14",52.51,56.67,52.5,56.4,113900.0],["2025-10-15",50.0,52.808,47.0,47.14,267200.0],["2025-10-16",47.9,49.45,44.01,44.22,113000.0],["2025-10-17",43.73,45.57,43.36,44.8,87400.0],["2025-10-20",45.08,46.23,43.53,43.9,84400.0],["2025-10-21",44.87,46.58,44.38,46.235,98400.0],["2025-10-22",46.28,46.91,44.5,45.18,50300.0],["2025-10-23",46.0,46.495,45.19,46.0,44200.0],["2025-10-24",46.21,46.63,45.53,46.39,63000.0],["2025-10-27",47.17,47.483,44.24,45.79,80300.0],["2025-10-28",45.79,47.01,45.04,45.29,40700.0],["2025-10-29",45.0,45.95,44.5,44.71,42200.0],["2025-10-30",44.37,45.195,44.3,44.54,48400.0],["2025-10-31",44.85,45.26,44.405,44.58,32000.0],["2025-11-03",44.36,45.3,43.76,44.21,73800.0],["2025-11-04",43.7,45.23,43.28,43.61,71400.0],["2025-11-05",43.54,44.98,43.1,43.83,36200.0],["2025-11-06",43.58,45.59,43.58,44.0,30200.0],["2025-11-07",43.59,44.96,42.96,43.37,60500.0],["2025-11-10",44.0,46.45,44.0,45.78,67000.0],["2025-11-11",45.41,46.148,45.0,45.06,27200.0],["2025-11-12",45.21,46.19,45.141,45.31,21200.0],["2025-11-13",45.31,45.72,44.52,45.11,37000.0],["2025-11-14",44.34,45.315,44.15,45.04,43500.0],["2025-11-17",45.1,45.49,42.59,42.98,40000.0],["2025-11-18",42.8,43.6,41.88,42.42,36800.0],["2025-11-19",42.23,43.14,41.74,41.98,32700.0],["2025-11-20",42.34,42.48,41.415,41.6,63800.0],["2025-11-21",41.6,43.0,41.25,42.69,52400.0],["2025-11-24",42.68,43.69,42.68,43.26,41300.0],["2025-11-25",43.63,44.485,43.34,44.26,25300.0],["2025-11-26",44.3,45.59,44.3,45.11,42500.0],["2025-11-28",45.34,45.711,44.8,45.03,17000.0],["2025-12-01",44.51,46.03,44.51,44.83,49100.0],["2025-12-02",45.2,46.77,45.12,46.16,63300.0],["2025-12-03",45.99,45.99,45.02,45.78,37700.0],["2025-12-04",45.4,45.884,44.442,44.48,31200.0],["2025-12-05",44.66,47.47,44.66,47.13,77100.0],["2025-12-08",46.92,47.04,45.58,46.9,61300.0],["2025-12-09",46.9,47.5,46.13,47.02,35700.0],["2025-12-10",47.28,48.11,46.14,47.85,23600.0],["2025-12-11",47.35,48.103,47.28,47.39,20100.0],["2025-12-12",47.25,47.97,46.55,46.55,20900.0],["2025-12-15",47.02,47.35,45.8,46.03,26100.0],["2025-12-16",46.05,47.41,46.05,46.79,37200.0],["2025-12-17",46.8,47.4,46.5,46.99,31500.0],["2025-12-18",47.0,47.33,46.58,46.75,13300.0],["2025-12-19",46.6,48.0,46.04,46.89,75200.0],["2025-12-22",46.97,48.29,46.97,47.665,26900.0],["2025-12-23",46.68,47.51,46.49,47.07,28300.0],["2025-12-24",46.92,47.42,46.685,47.2,9100.0],["2025-12-26",47.29,47.7,46.995,47.38,15800.0],["2025-12-29",47.32,47.32,46.0,46.87,28300.0],["2025-12-30",46.91,46.91,45.95,45.95,27300.0],["2025-12-31",45.7,46.23,45.08,45.5,30700.0],["2026-01-02",45.6,45.6,44.335,44.67,36600.0],["2026-01-05",45.0,46.04,44.5,44.58,38300.0],["2026-01-06",44.86,46.68,44.66,46.11,40300.0],["2026-01-07",46.11,46.7,45.26,45.895,28800.0],["2026-01-08",45.89,45.985,44.73,45.13,34200.0],["2026-01-09",45.36,45.88,44.52,45.59,36700.0],["2026-01-12",45.89,48.436,45.89,46.29,61000.0],["2026-01-13",46.49,46.99,45.4,46.01,28800.0],["2026-01-14",45.53,45.95,45.15,45.36,27200.0],["2026-01-15",45.81,46.89,45.0,46.05,31100.0],["2026-01-16",45.72,47.21,45.72,46.8,37700.0],["2026-01-20",46.95,48.42,44.76,44.76,100300.0],["2026-01-21",48.34,48.34,42.11,43.34,78600.0],["2026-01-22",44.18,46.95,44.18,45.95,46600.0],["2026-01-23",46.41,50.0,45.32,49.85,106300.0],["2026-01-26",49.92,51.65,49.16,50.84,41300.0],["2026-01-27",50.44,51.07,48.69,50.3,68700.0],["2026-01-28",50.22,51.55,49.11,50.35,20700.0],["2026-01-29",50.0,50.0,48.54,49.39,28500.0],["2026-01-30",49.1,50.74,48.709,50.05,26200.0],["2026-02-02",50.05,51.19,50.04,50.08,30000.0],["2026-02-03",50.25,51.11,47.25,48.27,73500.0],["2026-02-04",48.27,49.778,48.18,48.56,58400.0],["2026-02-05",47.94,48.83,47.1,47.92,53100.0],["2026-02-06",47.4,50.28,47.4,49.99,51500.0],["2026-02-09",49.63,51.0,48.5,50.43,39200.0],["2026-02-10",50.38,52.6,50.1,51.26,40200.0],["2026-02-11",51.08,51.1,48.63,49.63,38400.0],["2026-02-12",49.44,50.045,46.82,48.88,83900.0],["2026-02-13",49.0,49.5,48.175,48.57,37100.0],["2026-02-17",48.62,50.0,44.51,46.35,72900.0],["2026-02-18",46.19,48.1,45.27,46.64,54700.0],["2026-02-19",46.01,46.884,44.37,44.43,46400.0],["2026-02-20",44.71,45.72,44.31,45.49,45800.0],["2026-02-23",45.3,46.0,44.07,45.07,30300.0],["2026-02-24",45.15,47.61,45.15,46.86,80200.0],["2026-02-25",47.55,47.55,46.01,46.35,31900.0],["2026-02-26",46.08,47.429,46.0,47.14,44200.0],["2026-02-27",47.1,47.479,46.0,47.22,34800.0],["2026-03-02",47.14,47.33,46.34,46.63,53600.0],["2026-03-03",46.2,46.6,44.205,46.43,48900.0],["2026-03-04",46.41,48.0,46.41,47.45,39500.0],["2026-03-05",47.4,47.98,46.13,46.825,33200.0],["2026-03-06",46.67,47.06,45.97,46.5,38000.0],["2026-03-09",45.94,47.03,45.94,46.66,28600.0],["2026-03-10",46.66,47.0,46.0,46.51,23000.0],["2026-03-11",46.96,47.83,46.34,47.26,51000.0],["2026-03-12",47.02,47.35,46.4,46.62,17800.0],["2026-03-13",46.95,47.89,46.0,47.21,103900.0],["2026-03-16",47.78,47.85,45.93,47.76,46200.0],["2026-03-17",48.17,50.95,47.9,48.18,58900.0],["2026-03-18",48.18,49.0,47.04,47.18,31200.0],["2026-03-19",47.0,48.07,46.095,46.86,26200.0],["2026-03-20",46.92,46.92,45.08,45.69,57700.0],["2026-03-23",46.02,47.5,45.45,46.28,18500.0],["2026-03-24",46.28,47.171,45.24,46.07,19100.0],["2026-03-25",46.7,49.99,46.495,48.75,34900.0],["2026-03-26",48.62,50.44,48.05,48.05,41700.0],["2026-03-27",47.77,49.266,46.6,47.53,33800.0],["2026-03-30",48.0,49.989,47.13,47.37,25500.0],["2026-03-31",48.14,49.84,47.4,49.84,21500.0],["2026-04-01",50.49,52.19,49.52,50.8,36500.0],["2026-04-02",50.52,50.6,47.06,49.68,60000.0],["2026-04-06",50.16,50.49,48.4,49.64,39900.0],["2026-04-07",49.2,50.994,48.505,49.41,70900.0],["2026-04-08",51.01,52.16,50.0,50.65,34300.0],["2026-04-09",50.85,51.6,49.94,50.9,31000.0],["2026-04-10",51.18,51.99,50.43,50.75,29700.0],["2026-04-13",50.33,52.0,50.26,50.83,26700.0],["2026-04-14",51.46,51.87,50.44,50.99,36500.0],["2026-04-15",51.13,52.48,51.0,52.02,76200.0],["2026-04-16",51.47,52.54,49.57,50.28,120000.0],["2026-04-17",51.89,54.76,51.5,53.35,151800.0],["2026-04-20",53.08,53.25,49.31,51.99,152000.0],["2026-04-21",51.83,53.01,49.2,49.5,134400.0],["2026-04-22",50.05,53.283,49.49,50.12,49700.0],["2026-04-23",49.87,50.0,48.77,49.95,35800.0],["2026-04-24",49.9,50.5,49.13,50.0,57100.0],["2026-04-27",50.0,50.98,49.51,49.84,94600.0],["2026-04-28",49.71,50.62,49.53,49.99,53700.0],["2026-04-29",49.67,50.155,49.5,49.62,31400.0],["2026-04-30",49.96,50.187,48.36,48.955,61600.0],["2026-05-01",49.28,51.57,49.28,50.4,234700.0],["2026-05-04",51.42,51.42,49.69,50.51,165900.0],["2026-05-05",50.75,50.75,49.615,50.32,134900.0],["2026-05-06",50.25,50.5,49.24,49.9,81500.0],["2026-05-07",50.0,52.07,49.75,51.3,96900.0],["2026-05-08",51.3,51.31,49.76,50.2,246800.0],["2026-05-11",50.0,52.0,48.13,48.64,117100.0],["2026-05-12",48.64,50.11,48.0,48.43,88600.0],["2026-05-13",49.05,50.57,47.0,47.47,116700.0],["2026-05-14",47.47,48.0,42.395,44.59,230800.0],["2026-05-15",44.08,47.33,44.05,46.04,177900.0],["2026-05-18",46.05,47.66,45.5,46.73,67400.0],["2026-05-19",47.03,48.09,46.245,46.46,49300.0],["2026-05-20",46.695,47.06,45.52,47.03,41700.0],["2026-05-21",46.4,46.66,45.38,46.51,50100.0],["2026-05-22",46.59,47.87,46.53,47.58,29400.0],["2026-05-26",47.62,47.954,45.94,47.91,51100.0],["2026-05-27",47.81,48.0,46.755,47.49,58200.0],["2026-05-28",47.52,48.29,46.535,47.64,101700.0],["2026-05-29",47.61,48.04,46.995,47.7,191900.0],["2026-06-01",47.71,51.62,47.59,50.38,313300.0],["2026-06-02",50.25,50.3,47.52,49.62,93200.0],["2026-06-03",49.5,49.5,46.68,47.11,89600.0],["2026-06-04",47.72,48.57,47.19,47.96,42500.0],["2026-06-05",47.83,47.96,46.06,47.12,57100.0],["2026-06-08",47.03,48.485,46.26,46.33,56500.0],["2026-06-09",46.57,47.343,45.295,46.44,78900.0],["2026-06-10",45.99,47.105,45.58,45.62,43900.0],["2026-06-11",45.62,46.82,44.05,45.54,59700.0],["2026-06-12",45.48,47.75,45.0,47.27,127000.0],["2026-06-15",47.9,49.08,47.836,49.08,77300.0],["2026-06-16",49.11,49.41,46.895,47.16,96700.0],["2026-06-17",47.17,48.39,46.01,46.34,132000.0],["2026-06-18",47.17,47.71,45.63,47.32,130000.0],["2026-06-22",46.82,48.194,46.82,47.82,114200.0],["2026-06-23",47.58,48.39,47.4,47.81,37400.0],["2026-06-24",47.67,48.74,47.525,47.95,43500.0],["2026-06-25",47.92,49.43,47.51,49.07,79100.0],["2026-06-26",49.0,50.53,48.079,49.96,105700.0],["2026-06-29",50.13,51.0,48.46,48.9,148800.0],["2026-06-30",48.77,49.548,48.445,49.36,58500.0],["2026-07-01",49.61,52.36,49.235,50.6,167500.0],["2026-07-02",50.84,54.27,50.72,53.87,108700.0],["2026-07-06",53.9,56.765,53.8,56.32,156425.204054],["2026-07-07",56.28,58.28,55.945,57.72,129551.837015],["2026-07-08",56.83,57.8,55.23,57.73,89987.961134],["2026-07-09",57.61,58.1,56.6875,58.09,86985.202983],["2026-07-10",58.1,58.995,57.0925,57.73,89858.559056],["2026-07-13",57.75,58,55.75,57.19,200088.089153],["2026-07-14",56.99,58.49,56.8,57.9,143005.255507],["2026-07-15",58.01,58.99,55.79,58.58,311058.695352],["2026-07-16",58.58,66.19,56.35,65.16,298122.34491],["2026-07-17",63.61,65.1,60.94,62.69,197379.020378],["2026-07-20",62.69,64.88,62.59,63.77,139340.554061],["2026-07-21",63.41,64.1899,62.195,64.12,150363.000871],["2026-07-22",63.43,63.485,61.9,62.47,135511.947423],["2026-07-23",62.37,62.37,60,61.19,149572.302651],["2026-07-24",61.75,63.62,60,63.34,88522.061909],["2026-07-27",64.29,64.29,62.925,63.49,145471.937937],["2026-07-28",63.59,65.26,63.29,63.96,127607.993436],["2026-07-29",63.43,65.9684,62.5,64.46,173220.448543],["2026-07-30",63.71,64.425,62.71,64.03,110760.799114],["2026-07-31",64.03,66.23,63.665,64.235,140602.985208],["2026-08-03",64.6,65.4,62.56,64.55,121997.618167],["2026-08-04",63.3,65.81,63.3,64.69,144369.412755],["2026-08-05",65.51,67.14,64.3401,65.91,239549.606764],["2026-08-06",63.05,63.74,61.63,63.65,124769.800573],["2026-08-07",63.65,64.95,63.65,64.81,65884.989877],["2026-08-10",63.99,64.38,62.37,63.23,152176.313754],["2026-08-11",62.72,63.225,62,62.6,71567.823054],["2026-08-12",62.42,64.1569,61.7005,62.795,90984.638988],["2026-08-13",63,64.19,62.15,63.89,72747.403452],["2026-08-14",63.88,63.88,61.8928,62.28,61635.577219]]}