{"t":"KRT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-15",14.6816,15.7867,13.4976,14.6501,1963200.0],["2021-04-16",14.208,15.1789,14.0746,14.3028,171200.0],["2021-04-19",14.2712,14.5948,13.8923,14.5948,139500.0],["2021-04-20",14.5869,14.6027,14.208,14.4133,46900.0],["2021-04-21",14.5948,14.5948,14.1291,14.208,48500.0],["2021-04-22",14.1133,14.4843,14.0936,14.287,27900.0],["2021-04-23",14.287,14.5475,14.208,14.4843,15200.0],["2021-04-26",14.6027,14.6106,14.1844,14.1844,22000.0],["2021-04-27",14.4054,14.6816,14.1844,14.5869,45200.0],["2021-04-28",14.3975,15.5815,14.3193,15.2658,209400.0],["2021-04-29",15.1868,15.4236,14.8474,15.0132,111000.0],["2021-04-30",15.0053,15.5736,14.5396,14.5632,52300.0],["2021-05-03",14.7606,14.9263,14.4291,14.9263,15500.0],["2021-05-04",14.5632,14.879,13.9633,14.137,85500.0],["2021-05-05",14.1607,14.6003,13.8134,13.9555,22800.0],["2021-05-06",13.9318,14.1954,13.1677,13.8449,74500.0],["2021-05-07",13.9397,14.4922,13.9318,14.4606,9600.0],["2021-05-10",14.8316,15.2365,13.9555,14.2712,45800.0],["2021-05-11",14.2317,14.8158,14.208,14.437,21200.0],["2021-05-12",14.3896,14.3896,14.1844,14.3264,29600.0],["2021-05-13",14.2001,14.208,12.2821,12.7951,74400.0],["2021-05-14",12.882,13.695,12.882,13.5766,30300.0],["2021-05-17",13.6508,13.7108,13.4369,13.7108,6700.0],["2021-05-18",13.5987,14.208,13.5987,14.1291,27000.0],["2021-05-19",14.0265,14.3264,13.7029,13.9555,13200.0],["2021-05-20",13.9081,14.3264,13.8607,13.8686,36500.0],["2021-05-21",13.9318,14.2475,13.7739,14.0502,13400.0],["2021-05-24",14.0265,14.5948,14.0265,14.2633,17000.0],["2021-05-25",14.208,14.4054,14.0581,14.2633,16200.0],["2021-05-26",14.3501,14.6027,14.3501,14.4922,32900.0],["2021-05-27",14.4369,14.9737,14.272,14.7685,54700.0],["2021-05-28",14.4922,15.3842,14.2949,14.9974,37100.0],["2021-06-01",15.1789,15.9604,14.8395,15.6762,92900.0],["2021-06-02",15.8341,15.8341,15.029,15.321,40400.0],["2021-06-03",15.2815,16.0946,14.9579,16.0946,72200.0],["2021-06-04",16.213,16.4971,15.7157,16.2603,90900.0],["2021-06-07",16.4182,16.7537,15.8578,16.0709,68200.0],["2021-06-08",16.3708,16.5524,15.8183,15.9209,57500.0],["2021-06-09",16.1024,16.5445,15.621,15.8814,30600.0],["2021-06-10",15.9367,16.1916,15.7867,15.9919,40300.0],["2021-06-11",15.9367,16.4498,15.4355,16.1024,34200.0],["2021-06-14",16.2051,16.5682,15.7867,15.842,37300.0],["2021-06-15",15.9288,16.1656,15.4868,16.0156,66200.0],["2021-06-16",15.9446,16.5358,15.9051,16.3314,69900.0],["2021-06-17",16.1972,16.5524,16.0054,16.4261,92600.0],["2021-06-18",16.1972,16.4813,15.6841,15.7946,169000.0],["2021-06-21",16.0551,16.4892,15.8104,16.4576,77800.0],["2021-06-22",16.4261,16.4576,16.0314,16.4498,79000.0],["2021-06-23",16.4971,16.4971,16.1419,16.3945,34300.0],["2021-06-24",16.3945,16.4766,16.1972,16.4103,111100.0],["2021-06-25",16.4182,16.4971,15.5341,15.6841,533600.0],["2021-06-28",15.7551,15.7986,15.3526,15.4473,41100.0],["2021-06-29",15.6604,15.8735,15.542,15.542,115000.0],["2021-06-30",15.6091,16.1656,15.542,16.0788,57900.0],["2021-07-01",16.1577,16.4498,15.8459,16.2998,127500.0],["2021-07-02",16.2998,16.355,16.0156,16.0946,37000.0],["2021-07-06",16.1735,16.4892,15.9841,16.1261,39600.0],["2021-07-07",16.0314,16.3077,15.8814,15.9998,20600.0],["2021-07-08",15.9075,16.3156,15.4426,16.0235,37400.0],["2021-07-09",16.0235,16.3866,15.8735,16.063,66600.0],["2021-07-12",16.0709,16.3274,15.6502,16.2366,25400.0],["2021-07-13",16.0709,17.7127,16.0709,17.3101,86500.0],["2021-07-14",17.3654,17.3654,16.7813,16.8405,31900.0],["2021-07-15",16.9786,17.0418,16.4182,16.6787,38100.0],["2021-07-16",16.9234,16.9234,16.2998,16.3156,15400.0],["2021-07-19",16.0314,16.9628,15.3289,16.3945,31400.0],["2021-07-20",16.4734,17.2628,16.4734,16.9786,44700.0],["2021-07-21",17.0497,17.3575,16.9707,17.1207,35000.0],["2021-07-22",17.1207,17.3654,16.5603,16.8286,34600.0],["2021-07-23",16.8286,18.9441,16.5839,18.7704,91700.0],["2021-07-26",18.723,20.4517,18.3363,20.0254,156100.0],["2021-07-27",20.0728,20.0728,18.0837,18.4547,57600.0],["2021-07-28",18.5652,18.8888,18.3521,18.6678,8300.0],["2021-07-29",18.1389,19.0782,18.1389,18.5889,22900.0],["2021-07-30",18.4862,18.4862,17.3622,17.5627,19300.0],["2021-08-02",17.6495,18.8809,17.4049,18.4468,34000.0],["2021-08-03",18.4468,19.1809,18.3205,18.6994,21100.0],["2021-08-04",18.5889,18.9441,18.4783,18.5573,24400.0],["2021-08-05",18.7467,19.0475,18.6046,18.7546,15100.0],["2021-08-06",18.952,19.3308,18.2329,18.431,22800.0],["2021-08-09",18.3836,19.023,18.3836,18.9125,42700.0],["2021-08-10",18.8651,19.9347,18.5731,19.244,46100.0],["2021-08-11",19.2519,19.5597,18.4468,19.3466,16400.0],["2021-08-12",19.1414,19.7334,18.1942,19.3387,33700.0],["2021-08-13",19.8518,20.4359,18.6836,18.8414,23300.0],["2021-08-16",18.8651,19.1098,18.3994,18.6204,14800.0],["2021-08-17",18.356,19.8439,17.6022,17.8706,26000.0],["2021-08-18",17.9653,18.6441,17.7522,18.0837,12400.0],["2021-08-19",18.1468,18.6362,17.8942,18.1468,9100.0],["2021-08-20",17.9732,18.9125,17.91,18.7073,26700.0],["2021-08-23",18.9362,18.9362,17.7048,18.06,15500.0],["2021-08-24",18.3126,18.9441,17.7285,18.0837,23600.0],["2021-08-25",18.0924,18.9085,17.8319,18.1784,24700.0],["2021-08-26",18.3521,18.5099,18.0916,18.1705,10700.0],["2021-08-27",18.2494,18.3355,17.8532,18.1863,16800.0],["2021-08-30",18.1547,19.1406,17.528,18.431,21200.0],["2021-08-31",18.3836,19.9544,17.8548,18.5257,31300.0],["2021-09-01",17.9416,18.8888,17.8232,18.2731,21700.0],["2021-09-02",18.5415,18.5415,17.8153,18.1863,13300.0],["2021-09-03",17.989,18.5573,17.6417,18.3678,7600.0],["2021-09-07",18.6125,18.8651,17.6945,18.1547,15700.0],["2021-09-08",18.1626,18.6757,17.9732,18.5099,22100.0],["2021-09-09",18.6362,19.1564,18.2337,18.2337,11700.0],["2021-09-10",18.7073,18.8501,17.7127,18.1547,9000.0],["2021-09-13",18.4941,18.9196,17.989,18.3915,20100.0],["2021-09-14",18.4152,18.4152,17.7601,17.7601,10000.0],["2021-09-15",17.8193,17.9021,17.8193,17.9021,2900.0],["2021-09-16",18.019,18.4073,17.6653,17.9732,7800.0],["2021-09-17",17.91,18.7065,16.0156,16.0156,66900.0],["2021-09-20",16.2919,17.4214,15.7938,16.7813,31800.0],["2021-09-21",16.5445,18.1784,15.9099,17.8232,27900.0],["2021-09-22",17.8232,19.0151,17.4443,17.4601,52300.0],["2021-09-23",17.4601,17.6961,16.7892,17.2628,24800.0],["2021-09-24",17.2154,18.2179,17.1167,17.7758,11300.0],["2021-09-27",17.9416,19.0072,17.3654,17.4443,19200.0],["2021-09-28",17.3417,18.802,16.876,16.9786,14200.0],["2021-09-29",16.947,17.4049,16.3827,16.8207,19700.0],["2021-09-30",16.8681,17.9416,16.2682,16.5997,8600.0],["2021-10-01",16.6313,17.5706,16.2327,16.355,9300.0],["2021-10-04",16.0077,16.79,15.6841,15.8972,23500.0],["2021-10-05",15.6841,16.0946,14.2515,14.4212,46100.0],["2021-10-06",14.7606,15.5973,14.4448,14.8395,14200.0],["2021-10-07",15.1868,15.8499,14.8592,14.8869,30300.0],["2021-10-08",15.0132,15.4947,14.8,15.1789,39300.0],["2021-10-11",15.3289,15.7551,14.9027,15.392,24900.0],["2021-10-12",15.3289,16.063,15.3289,15.8656,61100.0],["2021-10-13",15.7709,17.318,15.3526,17.2194,15500.0],["2021-10-14",17.6574,17.6574,17.3022,17.4127,15500.0],["2021-10-15",17.7443,17.8611,17.3654,17.5627,13100.0],["2021-10-18",17.3654,18.4468,17.3654,18.1231,9500.0],["2021-10-19",18.1547,18.5415,18.1547,18.3836,8800.0],["2021-10-20",18.1547,18.5336,17.5233,17.5864,16100.0],["2021-10-21",17.5864,18.3118,17.5864,18.0521,4100.0],["2021-10-22",18.2723,19.023,18.0363,18.2179,23700.0],["2021-10-25",18.0442,20.1833,18.0442,18.9441,83700.0],["2021-10-26",19.0546,19.0546,15.3842,15.8656,102300.0],["2021-10-27",16.0867,16.4734,15.688,16.1261,28400.0],["2021-10-28",16.1261,18.5731,15.5894,17.6574,64400.0],["2021-10-29",17.4364,18.9441,16.8128,17.9495,44200.0],["2021-11-01",17.8863,18.9441,17.4996,18.7467,50800.0],["2021-11-02",18.2258,18.6046,17.7814,17.9416,14600.0],["2021-11-03",16.576,18.2337,16.576,18.0521,8500.0],["2021-11-04",18.1784,18.8493,17.6811,17.9258,9600.0],["2021-11-05",18.1547,18.8257,18.0837,18.1468,18700.0],["2021-11-08",18.6283,18.8257,18.1074,18.1547,13100.0],["2021-11-09",18.0995,18.4902,18.0758,18.1547,11100.0],["2021-11-10",18.1547,18.581,17.4727,18.1074,12200.0],["2021-11-11",18.2179,18.8572,18.1863,18.5415,19900.0],["2021-11-12",15.7788,16.7734,15.5917,16.7576,31100.0],["2021-11-15",16.7655,17.0141,16.5208,16.576,36300.0],["2021-11-16",16.4103,16.8918,16.4103,16.6866,25800.0],["2021-11-17",16.5761,16.7418,16.3977,16.5445,14400.0],["2021-11-18",16.6787,16.6787,16.4387,16.5603,26400.0],["2021-11-19",16.4024,16.5839,16.4024,16.576,12000.0],["2021-11-22",16.5761,17.0102,16.1553,17.0102,39300.0],["2021-11-23",16.7023,17.2462,16.5792,16.8523,15600.0],["2021-11-24",16.876,17.3654,16.5247,16.9628,14500.0],["2021-11-26",16.6155,17.2154,16.0709,16.576,6600.0],["2021-11-29",16.6629,17.3646,16.655,16.7102,28600.0],["2021-11-30",16.7971,17.3654,16.576,17.3575,10600.0],["2021-12-01",17.4127,17.6732,16.1577,16.2287,26600.0],["2021-12-02",16.4813,16.8365,15.5894,16.7813,40000.0],["2021-12-03",16.5682,17.3496,16.0393,16.6234,10400.0],["2021-12-06",17.2075,17.3654,16.1932,16.8286,15500.0],["2021-12-07",16.7576,17.3575,16.5997,16.9628,13700.0],["2021-12-08",16.7734,16.8839,16.2698,16.4498,3100.0],["2021-12-09",17.3101,17.3101,16.4182,16.576,3600.0],["2021-12-10",16.4971,17.3259,16.4679,16.7339,18100.0],["2021-12-13",16.7339,17.2943,16.576,16.6708,14300.0],["2021-12-14",16.5011,17.0654,15.0605,16.3314,48200.0],["2021-12-15",16.3314,16.996,14.9974,15.2658,35400.0],["2021-12-16",15.3289,15.4473,14.2791,14.2791,24900.0],["2021-12-17",14.4685,15.3842,13.5371,14.208,76600.0],["2021-12-20",14.208,14.7527,13.6555,14.4054,38600.0],["2021-12-21",15.0045,16.4655,14.8,15.4868,40800.0],["2021-12-22",16.2208,16.3787,14.879,15.1158,20300.0],["2021-12-23",15.0053,16.2287,14.8632,15.5104,33300.0],["2021-12-27",15.6131,16.1814,15.6131,15.8656,12300.0],["2021-12-28",16.1419,16.5682,15.5894,16.2919,8000.0],["2021-12-29",16.0946,16.4892,15.8759,16.1498,12300.0],["2021-12-30",15.9209,16.3511,15.7709,15.8814,7600.0],["2021-12-31",14.9366,16.4261,14.9366,15.9525,4700.0],["2022-01-03",15.9367,16.0867,15.6999,15.8025,7100.0],["2022-01-04",15.7236,16.4498,15.7236,15.842,5300.0],["2022-01-05",16.0788,16.5682,16.0117,16.1103,14100.0],["2022-01-06",16.063,16.2998,15.7394,15.8578,5600.0],["2022-01-07",15.8578,16.1103,15.8499,15.8578,3500.0],["2022-01-10",15.7946,16.4813,15.6367,16.1814,16700.0],["2022-01-11",16.4261,16.4734,15.0842,15.3526,21500.0],["2022-01-12",15.3052,16.0354,14.9342,14.9342,13200.0],["2022-01-13",15.1158,15.4552,14.6027,14.6027,6500.0],["2022-01-14",14.6659,15.4078,13.4661,14.2317,64500.0],["2022-01-18",13.9791,14.508,13.9791,14.4054,14300.0],["2022-01-19",14.4054,14.5711,12.9609,14.0975,23100.0],["2022-01-20",13.9949,15.029,13.8528,14.1607,9300.0],["2022-01-21",13.8923,15.0368,13.7344,13.7344,23500.0],["2022-01-24",13.7739,14.0581,13.2608,14.0028,16400.0],["2022-01-25",13.8055,14.1923,13.4108,13.5134,11200.0],["2022-01-26",13.6081,14.1686,12.9846,13.0477,32600.0],["2022-01-27",12.9372,13.9397,12.9372,13.0398,31500.0],["2022-01-28",13.1109,13.8607,12.7793,13.1977,28600.0],["2022-01-31",13.3319,13.6792,12.8504,13.0477,12300.0],["2022-02-01",13.0319,13.3871,12.8464,12.9688,9600.0],["2022-02-02",12.8267,13.7976,12.7872,12.8583,23300.0],["2022-02-03",12.8267,13.0004,12.7399,12.8899,16600.0],["2022-02-04",12.9767,13.0161,12.7478,12.8267,8500.0],["2022-02-07",13.103,13.103,12.8504,12.9925,7200.0],["2022-02-08",12.8425,12.9846,12.7004,12.9688,12300.0],["2022-02-09",13.0635,13.9239,12.8977,13.9239,18000.0],["2022-02-10",13.4976,14.7606,13.4976,14.1765,14100.0],["2022-02-11",14.2791,14.5238,13.7779,14.4448,9400.0],["2022-02-14",14.1686,14.2949,12.8267,13.8134,10000.0],["2022-02-15",13.661,14.2088,13.4187,13.5529,9200.0],["2022-02-16",13.2608,13.4976,13.0319,13.2056,10800.0],["2022-02-17",13.7108,13.8371,13.0872,13.1503,7600.0],["2022-02-18",13.0556,13.9539,13.0556,13.324,6400.0],["2022-02-22",13.174,14.3028,12.6609,12.6609,10200.0],["2022-02-23",12.7115,13.2608,12.7115,12.8267,3700.0],["2022-02-24",12.8346,13.7029,12.6294,12.9609,15400.0],["2022-02-25",13.5055,13.7818,12.8346,13.0635,8400.0],["2022-02-28",13.1345,13.1638,12.8267,12.8267,10300.0],["2022-03-01",12.8267,13.0438,12.8267,12.8267,10500.0],["2022-03-02",13.1424,13.1424,12.6294,12.8267,12000.0],["2022-03-03",13.1093,13.1093,12.8267,12.8267,2700.0],["2022-03-04",13.103,13.2135,12.8267,12.8267,5500.0],["2022-03-07",13.103,13.399,12.8662,12.8662,11100.0],["2022-03-08",12.8267,13.3713,12.6373,12.8425,24700.0],["2022-03-09",12.7951,13.3161,12.7951,12.9451,4500.0],["2022-03-10",13.1188,13.1188,12.8346,12.8346,3700.0],["2022-03-11",13.4187,13.7187,12.8267,13.174,5500.0],["2022-03-14",14.2317,14.2317,12.6294,12.6294,44900.0],["2022-03-15",12.6846,13.3792,12.5504,12.6294,8900.0],["2022-03-16",12.6294,12.8741,12.6294,12.6294,10900.0],["2022-03-17",12.6294,13.5608,12.6294,12.6531,9900.0],["2022-03-18",12.6531,13.3366,12.432,12.5899,34200.0],["2022-03-21",12.6294,12.6294,11.6032,11.7848,27800.0],["2022-03-22",12.4873,13.024,12.0453,12.1321,11000.0],["2022-03-23",12.432,12.4983,11.9584,12.3531,8600.0],["2022-03-24",13.2687,14.0502,12.8425,13.7502,25800.0],["2022-03-25",13.5766,14.8079,13.5766,14.6974,13300.0],["2022-03-28",14.1449,15.3131,14.1449,15.3131,12300.0],["2022-03-29",14.8395,15.2342,14.6027,15.2342,16100.0],["2022-03-30",14.3186,15.6288,14.3186,15.0211,13400.0],["2022-03-31",14.95,15.6683,14.95,15.6683,14000.0],["2022-04-01",15.1868,15.3447,14.1844,15.3447,21400.0],["2022-04-04",14.9184,15.5026,14.8079,15.5026,7300.0],["2022-04-05",15.1552,15.1552,14.332,14.6816,9100.0],["2022-04-06",14.6422,14.9974,13.9555,14.4054,16300.0],["2022-04-07",14.208,14.6343,14.208,14.287,12800.0],["2022-04-08",14.8869,14.9184,14.208,14.4843,20200.0],["2022-04-11",14.208,14.3659,14.1946,14.3659,5000.0],["2022-04-12",14.3659,14.6816,13.7952,14.6816,5700.0],["2022-04-13",14.5396,14.9974,14.5396,14.9974,4500.0],["2022-04-14",14.9974,15.2697,14.6295,15.2342,6100.0],["2022-04-18",15.4552,15.4552,15.1552,15.4315,4500.0],["2022-04-19",15.4078,15.4315,14.8395,15.3999,12100.0],["2022-04-20",15.1474,15.4315,14.8632,15.4236,5800.0],["2022-04-21",15.4473,15.5578,14.9263,14.9263,8100.0],["2022-04-22",15.3518,15.5341,15.0645,15.1079,6700.0],["2022-04-25",15.2342,15.5894,15.025,15.5894,5700.0],["2022-04-26",15.2894,15.3999,14.6422,14.6422,5900.0],["2022-04-27",14.9737,15.2263,14.8766,14.9105,5600.0],["2022-04-28",14.9974,15.392,14.8395,15.1316,8500.0],["2022-04-29",15.3131,15.3526,14.208,14.4843,20200.0],["2022-05-02",14.4448,15.1395,14.4133,15.1395,4200.0],["2022-05-03",14.9105,15.0763,14.7527,14.7606,4400.0],["2022-05-04",14.9974,14.9974,14.208,14.6659,3900.0],["2022-05-05",14.8079,14.8079,14.2002,14.5554,7400.0],["2022-05-06",14.4527,14.6422,14.208,14.208,3500.0],["2022-05-09",14.5238,14.5238,14.0107,14.3975,5500.0],["2022-05-10",14.2988,14.7211,14.0186,14.0186,19900.0],["2022-05-11",13.9397,14.2159,12.8346,13.4503,4000.0],["2022-05-12",13.1819,13.8134,12.9451,13.2214,16400.0],["2022-05-13",14.2396,15.1552,14.2396,15.0132,20300.0],["2022-05-16",15.1552,15.2894,14.8624,14.9974,6700.0],["2022-05-17",15.2263,15.7236,14.9019,15.692,36100.0],["2022-05-18",14.9658,15.7867,14.9658,15.5499,28800.0],["2022-05-19",15.3684,15.542,14.6895,14.6895,16900.0],["2022-05-20",14.879,15.5026,14.2317,14.4922,9700.0],["2022-05-23",15.4394,15.5097,14.4606,14.9974,9000.0],["2022-05-24",14.5238,15.3842,14.4291,14.8869,6400.0],["2022-05-25",14.8079,14.8079,14.8079,14.8079,3200.0],["2022-05-26",14.6027,15.4789,14.4448,15.471,12000.0],["2022-05-27",15.1947,15.471,15.1947,15.471,7100.0],["2022-05-31",15.2973,15.6288,15.1197,15.4947,10400.0],["2022-06-01",15.1947,15.7867,15.1947,15.7788,11300.0],["2022-06-02",15.2302,15.6604,14.9974,15.1868,18000.0],["2022-06-03",14.7172,15.1947,14.7132,15.1474,11800.0],["2022-06-06",14.7014,15.1947,14.6343,14.6737,12600.0],["2022-06-07",14.7424,14.7921,14.6343,14.6816,17600.0],["2022-06-08",14.5554,14.9895,14.5554,14.8158,9000.0],["2022-06-09",14.9263,15.2263,14.9105,14.9974,49300.0],["2022-06-10",15.0447,15.2894,14.7606,14.8,16700.0],["2022-06-13",14.2475,14.954,14.2475,14.8474,10300.0],["2022-06-14",14.8948,15.3052,14.6682,14.9895,16300.0],["2022-06-15",14.8553,15.3131,14.8158,15.1947,10900.0],["2022-06-16",14.6777,15.7686,14.6777,14.9974,33200.0],["2022-06-17",14.9974,15.5973,14.8395,15.171,42000.0],["2022-06-21",15.1947,15.392,14.6895,14.6895,17100.0],["2022-06-22",14.6422,15.6596,14.6422,15.0526,8200.0],["2022-06-23",15.25,15.4394,14.6359,15.0368,14900.0],["2022-06-24",15.0211,15.3526,13.1977,13.5134,118400.0],["2022-06-27",13.8134,14.4685,13.3082,13.6081,29200.0],["2022-06-28",13.5055,14.3738,13.1819,13.3398,15800.0],["2022-06-29",13.3398,13.5608,12.6215,13.5608,31700.0],["2022-06-30",13.3477,13.7739,13.2016,13.4661,8900.0],["2022-07-01",13.0517,14.0975,13.0517,13.545,10000.0],["2022-07-05",13.1819,14.3422,13.1819,14.2712,16100.0],["2022-07-06",14.1212,14.5948,14.1212,14.437,20600.0],["2022-07-07",14.3343,14.508,14.3343,14.508,3500.0],["2022-07-08",14.208,14.5948,14.0991,14.2949,4300.0],["2022-07-11",14.2633,14.508,14.2633,14.508,2700.0],["2022-07-12",13.8023,14.6619,13.8023,14.3107,5900.0],["2022-07-13",14.3738,14.8948,14.0739,14.6816,3600.0],["2022-07-14",14.3186,15.25,14.208,15.1947,8600.0],["2022-07-15",15.1947,15.4552,14.5396,15.2105,15800.0],["2022-07-18",15.1316,15.1316,13.6081,13.695,12500.0],["2022-07-19",13.9712,14.3343,13.9712,14.287,5800.0],["2022-07-20",14.6027,15.392,14.4291,14.6816,4600.0],["2022-07-21",14.9974,15.3526,14.654,15.3526,5100.0],["2022-07-22",15.4631,15.4631,14.2712,14.2712,12300.0],["2022-07-25",14.2712,14.5025,14.0581,14.3028,14000.0],["2022-07-26",14.6659,14.7472,14.2159,14.4054,3100.0],["2022-07-27",14.2949,14.5238,13.8371,14.5238,3900.0],["2022-07-28",14.6445,14.6816,14.4843,14.658,2700.0],["2022-07-29",14.2238,15.0211,13.8355,15.0211,10800.0],["2022-08-01",15.0684,15.0684,14.3462,14.3501,15500.0],["2022-08-02",14.3975,14.8884,14.358,14.3659,4500.0],["2022-08-03",14.4448,14.6659,14.2712,14.3738,7700.0],["2022-08-04",14.2712,14.8198,13.9989,14.208,48600.0],["2022-08-05",14.1923,14.6422,14.1923,14.5238,7000.0],["2022-08-08",14.6501,14.8158,14.4448,14.7211,8100.0],["2022-08-09",14.5948,14.7408,14.3028,14.3028,7500.0],["2022-08-10",14.3525,14.6793,14.3525,14.6422,9800.0],["2022-08-11",14.8553,14.9027,14.0975,14.4054,11000.0],["2022-08-12",14.1686,14.8158,14.1686,14.8158,16400.0],["2022-08-15",14.6343,14.8158,14.5238,14.729,6200.0],["2022-08-16",14.5632,14.7843,14.5632,14.6501,16100.0],["2022-08-17",14.5554,14.8158,14.5238,14.8158,15800.0],["2022-08-18",14.5632,14.8395,14.5396,14.8,8500.0],["2022-08-19",14.5475,14.6659,14.5001,14.6659,4400.0],["2022-08-22",14.5238,14.7708,14.5159,14.5159,4800.0],["2022-08-23",14.6027,14.8316,14.5317,14.6027,7100.0],["2022-08-24",14.7843,14.9027,14.5317,14.9027,10300.0],["2022-08-25",14.9027,15.0447,14.5711,14.8948,5700.0],["2022-08-26",14.7211,15.171,14.6106,14.7211,6700.0],["2022-08-29",14.6185,15.3526,14.5948,15.0763,7400.0],["2022-08-30",14.9342,15.0763,14.3659,14.4764,12500.0],["2022-08-31",14.5554,14.8,14.0107,14.1212,18900.0],["2022-09-01",14.0581,14.6106,13.8426,14.0502,13000.0],["2022-09-02",14.4133,14.4448,13.9081,13.9081,5500.0],["2022-09-06",14.4922,14.5711,14.3975,14.5711,17100.0],["2022-09-07",14.5475,14.5475,13.9973,14.4843,9300.0],["2022-09-08",14.3186,14.579,14.1488,14.3343,18300.0],["2022-09-09",14.6027,14.8711,14.0265,14.8158,16500.0],["2022-09-12",14.1133,14.7961,14.1133,14.6816,20100.0],["2022-09-13",14.4212,14.6422,13.4187,14.437,35200.0],["2022-09-14",14.4369,14.5917,13.8134,14.0502,19600.0],["2022-09-15",14.4883,14.5672,13.8134,13.9239,9300.0],["2022-09-16",13.8844,13.9712,12.3136,12.4952,50400.0],["2022-09-19",12.5189,13.4503,12.3926,13.3871,22800.0],["2022-09-20",13.024,13.5805,12.9214,13.1582,15600.0],["2022-09-21",13.0319,13.8134,12.8449,13.2608,34100.0],["2022-09-22",13.1109,13.4503,12.7888,12.8899,25800.0],["2022-09-23",12.8662,13.2056,12.6357,12.8425,12600.0],["2022-09-26",13.0319,13.8015,12.8741,13.0556,11900.0],["2022-09-27",13.0635,13.7857,13.024,13.024,18500.0],["2022-09-28",13.0635,14.7606,12.9609,14.4291,40200.0],["2022-09-29",14.3422,15.0447,14.1133,14.2554,37100.0],["2022-09-30",14.2159,14.8395,12.5031,12.6215,27700.0],["2022-10-03",13.0974,13.9318,12.8662,13.3398,23700.0],["2022-10-04",13.4661,14.3146,12.8346,13.3398,29200.0],["2022-10-05",13.3003,13.8213,12.492,12.882,66800.0],["2022-10-06",12.9925,13.7502,12.9293,12.9609,13600.0],["2022-10-07",12.8504,13.5766,12.2584,12.4636,14600.0],["2022-10-10",12.432,13.133,12.2742,12.5031,7200.0],["2022-10-11",12.5189,12.9767,12.2742,12.3136,19100.0],["2022-10-12",12.2505,12.2655,11.8637,11.9111,6200.0],["2022-10-13",11.84,13.024,11.84,12.1084,9600.0],["2022-10-14",12.1084,12.7872,11.8795,12.0768,6700.0],["2022-10-17",12.0137,12.7004,11.919,12.5425,14600.0],["2022-10-18",12.2939,12.3689,12.1163,12.2189,11600.0],["2022-10-19",12.1558,12.1558,11.2638,11.4059,35700.0],["2022-10-20",11.6032,11.6427,11.0507,11.1296,13400.0],["2022-10-21",11.1928,11.248,10.6837,10.9718,30300.0],["2022-10-24",10.7784,10.8139,10.4034,10.806,47600.0],["2022-10-25",10.6166,13.024,10.3403,12.4084,60200.0],["2022-10-26",12.3689,12.3689,12.0532,12.0926,3200.0],["2022-10-27",12.1242,12.6373,12.1242,12.2978,3200.0],["2022-10-28",12.4636,12.9846,12.4636,12.9056,10200.0],["2022-10-31",12.2347,13.2608,12.2347,12.9293,20700.0],["2022-11-01",12.9846,12.9846,12.1637,12.1637,10800.0],["2022-11-02",12.3215,12.3215,11.6585,11.7216,8700.0],["2022-11-03",11.6506,11.904,11.2875,11.2875,8000.0],["2022-11-04",11.3664,12.2663,11.177,12.1952,9700.0],["2022-11-07",12.23,12.23,11.4927,11.9584,19000.0],["2022-11-08",11.8637,12.6294,11.6064,12.0768,19200.0],["2022-11-09",11.9032,12.3649,11.5559,11.7295,17100.0],["2022-11-10",11.84,12.7872,11.177,12.7872,27200.0],["2022-11-11",11.9584,12.3531,11.2796,11.398,28300.0],["2022-11-14",11.3428,11.4533,10.2693,10.8928,48000.0],["2022-11-15",11.1115,11.1115,10.8376,10.8376,13500.0],["2022-11-16",10.9876,11.0507,10.4824,10.5218,43100.0],["2022-11-17",10.6166,11.1138,10.6166,11.0507,27700.0],["2022-11-18",11.2693,11.3341,11.2086,11.3179,15600.0],["2022-11-21",11.2612,11.5364,11.1155,11.1721,7500.0],["2022-11-22",11.2531,11.3065,10.994,11.0912,6000.0],["2022-11-23",10.735,11.3341,10.735,11.0588,2300.0],["2022-11-25",11.1236,11.1236,10.9131,10.9131,900.0],["2022-11-28",10.8564,11.1721,10.3626,10.7269,16900.0],["2022-11-29",10.6143,10.8669,10.3302,10.4597,7600.0],["2022-11-30",10.6378,11.7065,10.484,11.1883,66700.0],["2022-12-01",11.1802,11.8198,11.1721,11.3341,102400.0],["2022-12-02",11.3818,11.415,10.994,11.3341,41800.0],["2022-12-05",11.9008,11.9008,11.0224,11.3017,32200.0],["2022-12-06",11.496,11.6765,11.2693,11.4312,48700.0],["2022-12-07",11.3421,11.8319,11.2644,11.2774,43200.0],["2022-12-08",11.4555,11.6255,11.3341,11.5283,13500.0],["2022-12-09",11.3745,11.5203,11.0871,11.3341,23800.0],["2022-12-12",11.3745,11.4879,11.2944,11.4879,21200.0],["2022-12-13",11.496,11.496,10.9778,11.1074,37600.0],["2022-12-14",11.1721,11.3341,10.9876,11.1317,22800.0],["2022-12-15",10.9317,11.2531,10.8483,11.0507,22600.0],["2022-12-16",10.8483,11.3017,10.1197,11.0426,127100.0],["2022-12-19",10.8888,10.9293,10.7269,10.7997,7700.0],["2022-12-20",10.8888,10.8969,10.5245,10.5245,11100.0],["2022-12-21",10.6289,11.3017,10.6054,11.1155,15400.0],["2022-12-22",10.9778,11.1721,10.6864,10.9212,21300.0],["2022-12-23",11.1479,11.2855,10.6783,11.1398,16500.0],["2022-12-27",11.245,11.3017,11.0345,11.1883,24000.0],["2022-12-28",11.3664,11.394,11.2652,11.2774,3900.0],["2022-12-29",11.3745,11.6563,11.3543,11.5607,5700.0],["2022-12-30",11.7388,11.7388,11.4393,11.6336,5100.0],["2023-01-03",11.5526,11.7178,10.735,10.8078,19500.0],["2023-01-04",10.9374,11.3826,10.9374,11.2126,12200.0],["2023-01-05",11.2612,11.4636,11.2005,11.3826,13400.0],["2023-01-06",11.3421,12.0384,11.3421,12.0384,13900.0],["2023-01-09",12.0951,12.3703,12.006,12.2813,10000.0],["2023-01-10",12.3784,12.3784,12.1031,12.2813,2900.0],["2023-01-11",12.3703,12.7508,12.1274,12.6618,8800.0],["2023-01-12",12.6051,12.7427,12.427,12.7427,6100.0],["2023-01-13",12.6375,12.7508,12.0991,12.346,23100.0],["2023-01-17",12.5079,12.5079,12.2327,12.3784,6200.0],["2023-01-18",12.2893,12.3857,11.7874,11.7874,5400.0],["2023-01-19",11.8441,12.5079,11.6984,12.0627,24000.0],["2023-01-20",12.2893,12.3379,12.1031,12.3055,11400.0],["2023-01-23",12.2651,12.346,12.2165,12.3298,6600.0],["2023-01-24",12.1801,12.3153,12.1801,12.1841,1600.0],["2023-01-25",12.0627,12.1112,11.8805,12.1112,9900.0],["2023-01-26",12.1031,12.3614,12.0457,12.2974,7400.0],["2023-01-27",12.0635,12.346,12.0384,12.1922,2900.0],["2023-01-30",12.1679,12.2124,12.1679,12.1679,4300.0],["2023-01-31",12.346,12.346,12.1598,12.1679,5300.0],["2023-02-01",12.3217,12.346,12.2408,12.3055,7800.0],["2023-02-02",12.3136,12.3622,12.1274,12.1274,22600.0],["2023-02-03",12.2885,12.3622,12.2586,12.3055,5100.0],["2023-02-06",12.2813,12.3865,12.2586,12.3784,7800.0],["2023-02-07",12.3379,12.5079,12.1906,12.5079,18300.0],["2023-02-08",12.4756,13.2851,12.3136,12.597,22000.0],["2023-02-09",12.7508,12.7508,12.1776,12.4027,66700.0],["2023-02-10",12.516,12.5889,12.2246,12.4836,5400.0],["2023-02-13",12.5201,12.7265,12.5201,12.6698,2900.0],["2023-02-14",12.6698,12.7508,12.5484,12.5646,10300.0],["2023-02-15",12.6779,12.937,12.6172,12.937,30900.0],["2023-02-16",12.7265,12.9864,12.5646,12.5646,15100.0],["2023-02-17",12.5322,12.7508,12.3136,12.7508,18300.0],["2023-02-21",12.3565,12.7508,12.3565,12.3946,16900.0],["2023-02-22",13.1475,13.1475,12.7022,12.7427,14000.0],["2023-02-23",12.8909,12.8909,12.5484,12.6779,10400.0],["2023-02-24",12.4917,12.8852,12.4917,12.6294,6700.0],["2023-02-27",12.8156,12.8561,12.5889,12.7508,5700.0],["2023-02-28",12.3007,12.8803,12.2853,12.5484,9500.0],["2023-03-01",12.7103,12.7427,12.6237,12.7022,6600.0],["2023-03-02",12.7468,12.937,12.6294,12.6375,12000.0],["2023-03-03",12.7532,12.7646,12.1436,12.4513,16400.0],["2023-03-06",12.7087,12.7087,12.0627,12.1436,47800.0],["2023-03-07",12.1841,12.3379,12.0708,12.3379,7300.0],["2023-03-08",12.2974,12.6213,12.1679,12.2327,8700.0],["2023-03-09",12.2327,12.257,11.8603,11.8603,8800.0],["2023-03-10",11.8198,12.6294,11.7388,11.836,17600.0],["2023-03-13",11.8603,12.4432,11.5445,11.7388,13000.0],["2023-03-14",11.9979,12.2691,11.5931,11.6498,15000.0],["2023-03-15",11.496,11.6012,11.334,11.4717,8400.0],["2023-03-16",11.5275,11.9817,11.415,11.7793,17000.0],["2023-03-17",11.3341,11.6417,10.9293,11.2936,62700.0],["2023-03-20",11.2936,11.2936,10.9212,10.9212,22000.0],["2023-03-21",10.8564,10.8564,10.6459,10.7188,20200.0],["2023-03-22",10.6864,10.6864,10.3383,10.3383,5800.0],["2023-03-23",10.4848,10.6297,10.2411,10.5083,7300.0],["2023-03-24",10.1683,10.5536,10.1521,10.3788,8900.0],["2023-03-27",10.3868,10.5164,10.2573,10.3221,8700.0],["2023-03-28",10.3545,11.2434,10.1764,10.4435,15600.0],["2023-03-29",10.5811,11.0701,10.2533,10.5245,13800.0],["2023-03-30",10.5731,10.6054,10.3868,10.6054,92000.0],["2023-03-31",10.6054,10.9293,10.5366,10.7916,34100.0],["2023-04-03",10.6864,10.7754,10.5164,10.7673,47400.0],["2023-04-04",10.6289,10.6864,10.3318,10.5245,153500.0],["2023-04-05",10.5083,10.5245,10.4516,10.4597,7500.0],["2023-04-06",10.5083,11.326,10.3221,11.0183,51400.0],["2023-04-10",10.7269,11.1883,10.7107,10.8888,15800.0],["2023-04-11",11.0912,11.1438,10.9293,11.0588,13700.0],["2023-04-12",11.1883,11.2531,11.0102,11.1398,10100.0],["2023-04-13",11.0102,11.2774,11.0102,11.0345,249800.0],["2023-04-14",11.245,11.245,10.7269,10.7593,139500.0],["2023-04-17",10.6783,10.9131,10.5326,10.6783,196900.0],["2023-04-18",10.6702,11.309,10.5342,10.9374,63700.0],["2023-04-19",10.7997,11.3179,10.7997,11.245,13500.0],["2023-04-20",11.1317,11.4312,10.9535,11.3341,8800.0],["2023-04-21",11.2693,11.5364,11.2126,11.3664,11300.0],["2023-04-24",11.5259,11.7226,11.164,11.3988,9300.0],["2023-04-25",11.4474,11.7065,11.334,11.5041,4500.0],["2023-04-26",11.4474,11.4474,11.0102,11.0912,8700.0],["2023-04-27",11.2669,11.4393,10.8742,11.4393,5200.0],["2023-04-28",11.6174,11.6474,10.9778,10.9778,10400.0],["2023-05-01",11.2005,11.5769,11.2005,11.3502,8000.0],["2023-05-02",11.1786,11.4879,11.1398,11.4879,14700.0],["2023-05-03",11.1317,12.1436,11.1317,11.836,24300.0],["2023-05-04",11.9169,12.0789,11.0426,11.1074,27500.0],["2023-05-05",11.3745,11.9412,10.8685,11.5445,11600.0],["2023-05-08",11.6984,11.8384,11.5445,11.6741,19500.0],["2023-05-09",11.8927,12.2084,11.5931,11.9736,22700.0],["2023-05-10",12.2489,12.2489,11.5769,11.9088,11800.0],["2023-05-11",12.4917,12.5565,11.9639,12.4027,8100.0],["2023-05-12",12.5201,12.9208,12.516,12.7508,22600.0],["2023-05-15",12.9532,12.9532,12.6294,12.7184,22100.0],["2023-05-16",12.7103,13.0261,11.9331,12.3379,18000.0],["2023-05-17",12.3379,12.7346,12.3379,12.5808,19700.0],["2023-05-18",12.5808,12.686,11.9817,12.686,5200.0],["2023-05-19",12.7994,12.8002,12.6294,12.7427,20800.0],["2023-05-22",13.0242,13.0573,12.5415,12.9828,23900.0],["2023-05-23",12.7179,12.7924,12.5854,12.7924,7200.0],["2023-05-24",12.7882,13.3306,12.7882,13.1567,13900.0],["2023-05-25",12.6972,13.1401,12.6972,12.8752,18200.0],["2023-05-26",13.0077,13.4382,12.6268,13.0159,30500.0],["2023-05-30",13.0159,13.2312,12.5771,13.0077,9300.0],["2023-05-31",12.8752,13.3968,12.6765,13.1981,33500.0],["2023-06-01",13.2478,13.2809,13.1236,13.2478,13700.0],["2023-06-02",13.2478,13.5748,13.1401,13.2478,32600.0],["2023-06-05",13.314,13.314,13.1236,13.1898,18100.0],["2023-06-06",13.2478,13.8522,13.0408,13.2064,131400.0],["2023-06-07",13.2395,13.4217,12.9994,13.2312,82300.0],["2023-06-08",13.3306,13.3306,13.0242,13.314,38200.0],["2023-06-09",13.3057,13.9185,13.2561,13.7777,29800.0],["2023-06-12",14.0012,14.556,13.9267,14.5312,45000.0],["2023-06-13",14.5312,14.9038,14.3573,14.7713,23700.0],["2023-06-14",14.7796,15.3178,14.7506,14.8458,39200.0],["2023-06-15",14.821,15.1853,14.7547,14.9783,26300.0],["2023-06-16",15.0694,15.1687,14.8044,15.1439,30400.0],["2023-06-20",15.1439,15.2681,14.498,14.5643,45200.0],["2023-06-21",14.5022,15.1439,14.5022,14.8872,53700.0],["2023-06-22",14.9866,14.9866,14.3324,14.5726,18800.0],["2023-06-23",14.5726,15.066,14.1668,14.705,66900.0],["2023-06-26",14.5146,15.3633,14.5146,14.9369,31500.0],["2023-06-27",14.9038,15.028,14.8706,14.9203,20300.0],["2023-06-28",14.8127,15.1522,14.8127,14.8541,17700.0],["2023-06-29",14.9038,15.1811,14.9038,15.1108,13700.0],["2023-06-30",15.119,15.2971,15.0487,15.1108,13700.0],["2023-07-03",15.1108,15.7152,14.9932,15.3177,11800.0],["2023-07-05",15.2764,15.2764,14.97,14.9783,15000.0],["2023-07-06",14.9866,15.2349,13.993,14.912,20900.0],["2023-07-07",15.0445,15.3177,14.8541,14.9783,40900.0],["2023-07-10",14.9783,15.0818,14.6802,14.8872,13000.0],["2023-07-11",15.0362,15.2101,14.7299,15.1439,22600.0],["2023-07-12",15.1936,15.4337,15.0942,15.2432,15800.0],["2023-07-13",15.2763,15.4833,15.2763,15.4502,8700.0],["2023-07-14",15.4833,15.9305,15.3476,15.8228,31600.0],["2023-07-17",15.798,16.0629,15.7483,15.8642,21600.0],["2023-07-18",15.7731,15.8973,15.5827,15.8891,13600.0],["2023-07-19",15.8725,15.8725,15.4295,15.798,12100.0],["2023-07-20",15.5703,15.7814,15.4254,15.7317,10200.0],["2023-07-21",15.7483,15.7483,15.4999,15.7235,10300.0],["2023-07-24",15.6075,15.8311,15.6075,15.6655,13400.0],["2023-07-25",15.6572,15.8394,15.5413,15.7649,14500.0],["2023-07-26",15.7715,15.9222,15.6655,15.8891,64800.0],["2023-07-27",15.8973,16.0133,15.6903,15.9222,13600.0],["2023-07-28",15.9801,16.0795,15.9387,16.0464,13700.0],["2023-07-31",16.1706,16.8992,15.8973,16.833,24500.0],["2023-08-01",16.7584,16.7998,16.2203,16.2865,7400.0],["2023-08-02",16.1789,16.5018,15.7317,16.154,27600.0],["2023-08-03",16.1126,16.5597,15.9139,16.3196,22600.0],["2023-08-04",16.6839,17.131,16.419,16.7998,35100.0],["2023-08-07",16.9654,17.0068,16.0381,16.3941,23600.0],["2023-08-08",16.5018,16.8412,15.9884,16.7419,40100.0],["2023-08-09",16.8495,17.0317,16.5912,16.8661,43600.0],["2023-08-10",17.1228,18.0998,16.626,17.3794,44000.0],["2023-08-11",17.3794,19.3086,17.2387,19.2424,78300.0],["2023-08-14",19.4577,21.4531,19.4411,20.3519,253100.0],["2023-08-15",21.1054,21.1054,19.557,20.4678,82900.0],["2023-08-16",21.1633,21.1633,19.9296,20.0042,68700.0],["2023-08-17",19.5984,19.6481,18.4724,18.9029,58800.0],["2023-08-18",18.787,20.0033,18.787,19.8882,35200.0],["2023-08-21",19.9296,21.1137,19.9296,20.5009,134600.0],["2023-08-22",20.6615,21.008,20.3319,20.3911,65600.0],["2023-08-23",20.5178,20.6615,20.2812,20.3911,70800.0],["2023-08-24",20.4587,20.484,19.7066,19.8503,31500.0],["2023-08-25",19.8503,20.2601,19.1404,20.0024,72200.0],["2023-08-28",20.0953,20.484,19.9855,20.2897,63800.0],["2023-08-29",20.2897,20.8136,20.239,20.2812,37600.0],["2023-08-30",20.2474,21.4136,20.2474,21.1263,128300.0],["2023-08-31",21.3798,22.4065,20.9488,21.0418,167700.0],["2023-09-01",21.1347,22.5544,21.1347,21.8868,110400.0],["2023-09-05",21.8023,22.3034,21.1263,21.3206,87200.0],["2023-09-06",21.5573,21.9291,21.253,21.515,60100.0],["2023-09-07",21.3798,21.8446,20.2897,21.3375,137800.0],["2023-09-08",17.6531,17.9404,16.9179,17.2221,609900.0],["2023-09-11",17.7461,18.2447,17.4503,17.7292,339300.0],["2023-09-12",17.7968,18.0925,17.7714,18.0587,156800.0],["2023-09-13",18.1348,19.47,18.0106,18.9629,150800.0],["2023-09-14",19.0982,19.23,18.5996,18.9122,92400.0],["2023-09-15",18.8446,18.8446,18.0841,18.3799,173500.0],["2023-09-18",18.2109,18.6249,18.0165,18.5658,75200.0],["2023-09-19",18.9038,19.328,18.3883,18.9545,71600.0],["2023-09-20",18.9122,19.3263,18.5489,18.5742,66700.0],["2023-09-21",18.5066,18.8024,18.1686,18.4137,52100.0],["2023-09-22",18.363,19.1066,18.363,18.9799,67800.0],["2023-09-25",18.9799,19.0086,18.4644,18.5658,79800.0],["2023-09-26",18.5658,18.8615,18.363,18.4306,44700.0],["2023-09-27",18.5658,18.8531,18.3799,18.5911,62300.0],["2023-09-28",18.6249,18.87,18.5404,18.5742,49100.0],["2023-09-29",18.608,19.6305,18.2852,19.4869,139000.0],["2023-10-02",19.4869,20.0725,18.7517,18.9291,85000.0],["2023-10-03",18.9207,19.0306,17.9911,18.0587,94100.0],["2023-10-04",18.0841,18.363,17.8593,18.3038,59700.0],["2023-10-05",18.194,18.7517,17.9658,18.5996,89000.0],["2023-10-06",18.532,19.2165,18.4137,18.8869,64100.0],["2023-10-09",18.9292,19.0137,18.6849,18.9122,50500.0],["2023-10-10",19.0052,19.2198,18.6672,18.7179,56200.0],["2023-10-11",18.7517,19.6136,18.6165,18.8362,39000.0],["2023-10-12",18.8193,18.8869,18.4568,18.5911,67200.0],["2023-10-13",18.7348,18.8514,18.008,18.4475,82500.0],["2023-10-16",18.5658,19.0813,18.5658,19.0559,42800.0],["2023-10-17",18.9798,19.132,18.439,18.7517,79600.0],["2023-10-18",18.6503,18.7483,18.3461,18.5911,39600.0],["2023-10-19",18.5911,18.5911,18.3385,18.4644,47700.0],["2023-10-20",18.4897,18.5235,17.6616,17.6616,52900.0],["2023-10-23",17.6193,17.9573,17.2559,17.4926,38000.0],["2023-10-24",17.5855,18.0503,17.5559,17.6362,38900.0],["2023-10-25",17.4926,17.5348,17.2052,17.2306,23900.0],["2023-10-26",17.2306,17.3616,17.0253,17.1799,40000.0],["2023-10-27",17.2644,17.6396,17.0667,17.1376,51900.0],["2023-10-30",17.0447,17.2729,17.0362,17.2052,69900.0],["2023-10-31",17.2052,17.5517,17.1081,17.4334,21200.0],["2023-11-01",17.3066,17.8221,17.3066,17.7038,23200.0],["2023-11-02",17.8644,18.2573,17.8644,18.2024,26900.0],["2023-11-03",18.2531,18.9207,18.2531,18.6334,36900.0],["2023-11-06",18.5996,18.6334,18.1897,18.3123,64300.0],["2023-11-07",18.3123,19.6305,18.3123,19.2756,78200.0],["2023-11-08",19.2249,19.5967,19.0137,19.5545,91800.0],["2023-11-09",19.4193,19.5798,18.3714,18.5489,58500.0],["2023-11-10",17.8052,17.9573,14.5602,15.9123,365700.0],["2023-11-13",15.9884,18.2311,15.9884,17.67,185500.0],["2023-11-14",18.0418,18.1263,17.5095,17.7461,142700.0],["2023-11-15",17.7461,17.9075,17.4757,17.763,120200.0],["2023-11-16",17.8897,18.0334,17.7207,17.839,87700.0],["2023-11-17",17.9158,18.3211,17.8561,18.1462,66400.0],["2023-11-20",18.0694,18.3637,18.0353,18.3424,74600.0],["2023-11-21",18.2827,18.368,17.967,18.2571,53500.0],["2023-11-22",18.3936,18.7689,18.2758,18.4618,58600.0],["2023-11-24",18.513,18.7007,18.4448,18.641,42700.0],["2023-11-27",18.5557,19.1614,18.5301,19.1017,103900.0],["2023-11-28",19.0761,19.2552,17.967,18.1376,73600.0],["2023-11-29",18.3424,18.6879,18.24,18.2997,43200.0],["2023-11-30",18.2997,18.5045,18.2827,18.4021,44900.0],["2023-12-01",18.3339,19.0206,18.3339,18.8884,41800.0],["2023-12-04",18.658,19.0846,18.5796,18.6836,61000.0],["2023-12-05",18.7689,18.931,18.513,18.5557,37300.0],["2023-12-06",18.7348,19.0803,18.7348,18.7689,99800.0],["2023-12-07",18.8628,18.8799,18.5898,18.7092,47300.0],["2023-12-08",18.7178,18.7945,18.2434,18.6495,54800.0],["2023-12-11",18.7178,18.8031,18.6538,18.7519,55300.0],["2023-12-12",18.7775,18.7775,18.3893,18.5471,45000.0],["2023-12-13",18.5471,18.9652,18.4234,18.9225,375300.0],["2023-12-14",19.2638,19.9207,18.978,19.9121,176000.0],["2023-12-15",20.279,20.279,19.8183,20.0401,182600.0],["2023-12-18",20.1254,20.1254,19.5282,19.8695,68200.0],["2023-12-19",20.0231,20.6885,20.0231,20.68,54900.0],["2023-12-20",20.5861,20.9786,20.3131,20.3643,72700.0],["2023-12-21",20.5947,20.616,20.3515,20.407,45800.0],["2023-12-22",20.6117,20.9018,20.552,20.6373,50900.0],["2023-12-26",20.6373,21.0639,20.5648,21.0383,67300.0],["2023-12-27",20.9359,21.4222,20.9359,21.4222,42900.0],["2023-12-28",21.3539,21.5502,21.1407,21.4478,49900.0],["2023-12-29",21.3454,21.4401,21.1321,21.2004,67900.0],["2024-01-02",20.9871,21.0554,20.2193,20.8677,65600.0],["2024-01-03",20.8421,20.8421,19.9463,20.1084,51900.0],["2024-01-04",19.9207,20.4744,19.878,20.2961,53800.0],["2024-01-05",20.2534,20.5264,20.2534,20.2534,46100.0],["2024-01-08",20.1766,20.2193,19.6818,19.6818,61300.0],["2024-01-09",19.6221,19.6724,19.2049,19.5368,46700.0],["2024-01-10",19.5368,19.6775,19.3747,19.5368,36700.0],["2024-01-11",19.5709,19.8055,19.4003,19.7415,64300.0],["2024-01-12",19.7842,20.2747,19.4941,20.134,47400.0],["2024-01-16",20.134,20.1596,19.7415,19.7927,33900.0],["2024-01-17",19.5197,19.8354,19.5197,19.8012,20400.0],["2024-01-18",19.8268,20.2773,19.8268,20.2619,35800.0],["2024-01-19",20.3046,20.3046,19.9249,20.2278,29200.0],["2024-01-22",20.2363,20.4283,20.2193,20.3046,40700.0],["2024-01-23",20.4752,20.6629,20.2278,20.3472,21900.0],["2024-01-24",20.5861,20.5861,20.0401,20.1596,24800.0],["2024-01-25",20.4582,20.5861,20.1681,20.5861,33700.0],["2024-01-26",20.7312,21.1193,20.6117,20.9103,37600.0],["2024-01-29",20.9103,21.2089,20.7056,21.1407,34000.0],["2024-01-30",21.2857,21.4137,21.0298,21.3028,34300.0],["2024-01-31",21.3113,21.3284,20.5776,20.5776,29400.0],["2024-02-01",20.8165,21.0468,20.7568,21.0212,28100.0],["2024-02-02",20.7909,21.3019,20.6544,21.1663,31800.0],["2024-02-05",21.1492,21.1492,20.4752,20.6885,28700.0],["2024-02-06",20.7226,21.0127,20.3984,20.953,22000.0],["2024-02-07",20.7823,21.2516,20.6885,21.1492,29400.0],["2024-02-08",21.3284,22.4929,21.3113,22.1644,87400.0],["2024-02-09",22.6592,23.1967,22.4886,22.7957,94400.0],["2024-02-12",22.9493,23.3503,22.6592,22.864,101300.0],["2024-02-13",22.4374,22.6294,21.9767,22.2071,74300.0],["2024-02-14",22.2753,22.7829,22.1815,22.6081,36600.0],["2024-02-15",22.8725,24.2119,22.8725,24.2034,59900.0],["2024-02-16",24.2034,24.6641,23.9816,24.1266,68900.0],["2024-02-20",24.118,24.118,23.1954,23.8766,68700.0],["2024-02-21",23.8766,23.8766,23.3506,23.3506,29400.0],["2024-02-22",23.3333,23.661,23.0402,23.5748,48800.0],["2024-02-23",23.5748,23.9456,23.3851,23.9456,48100.0],["2024-02-26",24.0059,24.963,23.9456,24.7561,120000.0],["2024-02-27",24.7475,25.1683,24.5474,24.6354,49200.0],["2024-02-28",24.5319,24.7604,24.2404,24.3422,44800.0],["2024-02-29",24.506,25.6011,24.3707,25.5149,47600.0],["2024-03-01",25.5149,26.0754,25.3683,25.9547,86800.0],["2024-03-04",26.1789,26.679,25.4718,25.5925,80600.0],["2024-03-05",25.5149,26.0064,24.8337,24.9458,52000.0],["2024-03-06",25.1183,25.4459,24.7906,25.0062,70700.0],["2024-03-07",25.2907,25.5149,25.0751,25.3769,25600.0],["2024-03-08",25.5063,25.6011,25.0062,25.2304,29200.0],["2024-03-11",25.1786,25.8167,24.8509,25.3338,29400.0],["2024-03-12",25.4114,25.558,25.0665,25.3597,31400.0],["2024-03-13",25.1872,25.5235,25.1709,25.3511,52900.0],["2024-03-14",25.3252,25.5494,24.7906,24.9285,49200.0],["2024-03-15",23.9714,23.9921,21.3328,22.359,207500.0],["2024-03-18",22.2641,22.7754,21.9839,22.5487,84200.0],["2024-03-19",22.5487,23.7817,22.4728,23.523,73000.0],["2024-03-20",23.6438,24.5578,23.5386,24.4112,58900.0],["2024-03-21",24.4888,25.3424,24.1309,25.0665,69900.0],["2024-03-22",25.1872,25.7477,24.6181,24.6957,47000.0],["2024-03-25",24.644,24.6871,24.1525,24.1525,31200.0],["2024-03-26",24.4457,24.4457,23.7903,24.2387,37500.0],["2024-03-27",24.3163,24.575,24.0576,24.3594,37700.0],["2024-03-28",24.3508,24.8423,24.3146,24.6699,45800.0],["2024-04-01",24.8941,25.3856,24.575,24.8337,83400.0],["2024-04-02",24.713,24.713,24.187,24.1956,50100.0],["2024-04-03",24.049,24.5362,24.049,24.4112,30100.0],["2024-04-04",24.7044,25.0406,24.1525,24.2646,32500.0],["2024-04-05",24.2042,24.8941,24.0878,24.8941,23700.0],["2024-04-08",24.6957,25.0062,24.3689,24.7733,28100.0],["2024-04-09",24.8337,24.8337,23.8938,24.4198,31000.0],["2024-04-10",23.7903,24.1611,23.6955,23.9628,38100.0],["2024-04-11",24.2042,25.1614,24.0533,24.9975,75000.0],["2024-04-12",24.9889,24.9889,23.6869,23.9111,28800.0],["2024-04-15",23.9283,24.2534,23.2428,23.5144,61900.0],["2024-04-16",23.3506,23.5705,22.8849,23.1695,28200.0],["2024-04-17",23.2299,23.3764,22.7815,22.9626,32800.0],["2024-04-18",23.0022,23.4454,22.7815,22.8246,31100.0],["2024-04-19",22.7125,23.135,22.6608,23.135,30300.0],["2024-04-22",23.273,23.273,22.6521,22.7125,28100.0],["2024-04-23",22.8763,23.7041,22.8479,23.4454,22200.0],["2024-04-24",23.4109,23.6782,22.9367,23.3247,23300.0],["2024-04-25",23.0574,23.4541,22.816,23.3333,15600.0],["2024-04-26",23.3333,23.7576,23.3333,23.5489,21800.0],["2024-04-29",23.7903,23.9464,23.5748,23.661,17900.0],["2024-04-30",23.661,23.661,23.2816,23.3678,19100.0],["2024-05-01",23.4885,23.9024,23.2816,23.5489,47800.0],["2024-05-02",23.8421,23.9973,23.342,23.9973,20000.0],["2024-05-03",24.4715,24.4715,23.3247,23.8507,48400.0],["2024-05-06",23.7127,24.3767,23.705,24.3336,37800.0],["2024-05-07",24.4284,24.8941,24.2172,24.6871,29800.0],["2024-05-08",24.7475,25.5321,24.7302,25.308,30500.0],["2024-05-09",25.308,25.308,24.2016,24.9544,38100.0],["2024-05-10",23.9283,24.187,22.2641,23.0315,51400.0],["2024-05-13",23.2643,23.7731,22.7642,23.5963,79100.0],["2024-05-14",24.1094,24.2473,23.5403,23.98,55200.0],["2024-05-15",24.2646,25.2786,24.2646,25.239,47800.0],["2024-05-16",25.3437,25.6142,24.7852,25.047,44400.0],["2024-05-17",25.0993,25.0993,24.375,24.8986,39700.0],["2024-05-20",24.855,25.2826,24.4928,25.047,39300.0],["2024-05-21",25.1517,25.6055,24.6193,25.5793,56100.0],["2024-05-22",25.6142,25.6142,24.6455,24.8026,49600.0],["2024-05-23",24.951,25.047,24.1132,24.4361,52300.0],["2024-05-24",24.5059,25.2302,24.4361,25.2302,26300.0],["2024-05-28",25.5619,25.5619,24.8201,24.9946,41300.0],["2024-05-29",24.8463,24.8724,24.5583,24.7066,22600.0],["2024-05-30",25.0121,25.1342,24.6281,24.8026,29900.0],["2024-05-31",24.8463,25.2128,24.4797,24.9073,31800.0],["2024-06-03",25.0382,25.0382,24.7284,24.759,56000.0],["2024-06-04",24.855,24.855,24.1568,24.5321,35600.0],["2024-06-05",24.6368,24.951,24.4972,24.7939,32100.0],["2024-06-06",24.4273,24.5495,24.0783,24.2179,30900.0],["2024-06-07",24.0346,24.2615,23.5634,23.6506,32100.0],["2024-06-10",23.4848,24.4535,23.3365,24.4273,46000.0],["2024-06-11",24.3837,24.4841,23.7379,24.4186,28000.0],["2024-06-12",24.9073,25.3088,24.5321,25.0121,53900.0],["2024-06-13",24.7878,25.0906,24.5059,24.9597,33600.0],["2024-06-14",24.6281,24.9597,24.4623,24.7852,35700.0],["2024-06-17",24.9335,25.2041,24.4448,24.9335,44200.0],["2024-06-18",25.0382,25.2006,24.7721,24.9772,22600.0],["2024-06-20",24.9161,25.0339,24.8201,24.9772,37100.0],["2024-06-21",24.9772,25.0906,24.6979,25.0906,43100.0],["2024-06-24",25.1692,25.1692,24.8201,24.9772,35700.0],["2024-06-25",24.8899,25.1342,24.6717,24.9597,34100.0],["2024-06-26",24.9597,25.0033,24.5888,24.6455,57700.0],["2024-06-27",24.8986,25.0644,24.6543,25.0644,28200.0],["2024-06-28",25.3001,26.007,25.2302,25.815,118000.0],["2024-07-01",25.7801,25.7801,24.7153,24.7153,70700.0],["2024-07-02",24.7066,24.7232,23.9735,24.4361,46600.0],["2024-07-03",24.4361,24.5583,24.128,24.3313,20000.0],["2024-07-05",24.3663,24.3663,23.7641,23.7641,21600.0],["2024-07-08",23.9648,24.1481,23.6506,23.7903,43200.0],["2024-07-09",23.5904,23.8243,23.3975,23.5634,25400.0],["2024-07-10",23.6594,23.895,23.4674,23.895,33600.0],["2024-07-11",24.4186,25.4746,24.2703,25.2826,36100.0],["2024-07-12",25.4484,25.8848,24.8812,25.3088,29000.0],["2024-07-15",25.6404,25.9546,25.5444,25.7102,28500.0],["2024-07-16",25.7975,26.5219,25.5793,26.487,82200.0],["2024-07-17",26.0768,26.6816,25.9895,26.1291,44700.0],["2024-07-18",26.1946,26.7575,25.5357,25.7539,29100.0],["2024-07-19",25.7539,26.1291,25.0033,25.1168,47800.0],["2024-07-22",25.1342,26.2208,24.9859,26.0331,68700.0],["2024-07-23",26.0506,26.3211,25.8237,26.0855,34600.0],["2024-07-24",25.8324,25.9197,24.6019,24.7328,59300.0],["2024-07-25",24.8724,25.6212,24.7328,25.2128,35800.0],["2024-07-26",25.6753,25.9371,25.1779,25.7364,47700.0],["2024-07-29",25.911,25.911,25.2302,25.7539,21800.0],["2024-07-30",25.8935,26.1553,25.527,25.7102,20200.0],["2024-07-31",25.7801,26.6571,25.7015,26.0681,26000.0],["2024-08-01",26.2251,26.2251,24.6193,25.0601,65000.0],["2024-08-02",24.1306,24.3575,23.8426,23.991,25800.0],["2024-08-05",23.5634,24.2615,22.9001,23.8514,44600.0],["2024-08-06",23.9561,24.6543,23.9561,24.279,20700.0],["2024-08-07",25.1692,25.2215,23.9561,24.375,34300.0],["2024-08-08",24.5321,25.1927,24.3052,24.4273,27600.0],["2024-08-09",22.6906,22.6906,20.6398,20.8056,171000.0],["2024-08-12",20.823,21.7394,20.4216,21.3728,108400.0],["2024-08-13",21.5474,22.5554,21.1459,22.4812,87900.0],["2024-08-14",22.551,22.551,21.6085,21.6085,47200.0],["2024-08-15",22.0623,22.5859,21.6731,22.4637,22800.0],["2024-08-16",22.551,22.6906,21.9925,22.3503,87300.0],["2024-08-19",22.3503,22.6295,22.0361,22.455,36500.0],["2024-08-20",22.4463,22.6819,22.1234,22.5161,46200.0],["2024-08-21",22.4716,22.7119,22.0533,22.6674,50200.0],["2024-08-22",22.6051,22.6941,22.3203,22.436,32500.0],["2024-08-23",22.4805,23.4372,22.379,23.4328,59700.0],["2024-08-26",23.5841,23.6286,23.0038,23.4773,41800.0],["2024-08-27",23.2503,23.326,22.9255,23.0768,34900.0],["2024-08-28",23.0946,23.3171,22.8721,22.9433,36300.0],["2024-08-29",23.1391,23.1391,21.9465,22.8187,83800.0],["2024-08-30",22.8187,22.8187,20.5582,22.5517,131700.0],["2024-09-03",22.2669,22.5428,21.5371,21.6172,78100.0],["2024-09-04",21.4161,21.7685,21.0121,21.5638,55700.0],["2024-09-05",21.6083,22.0444,21.3591,21.5727,32300.0],["2024-09-06",21.3591,21.6795,21.2345,21.5727,40400.0],["2024-09-09",21.5638,21.9465,21.506,21.6261,36400.0],["2024-09-10",21.6083,21.8397,21.457,21.813,37900.0],["2024-09-11",21.724,21.8931,21.4259,21.813,30700.0],["2024-09-12",21.9287,22.1201,21.8219,22.0533,29700.0],["2024-09-13",21.9198,22.7475,21.9198,22.614,26400.0],["2024-09-16",22.7208,22.8632,22.5428,22.6763,28200.0],["2024-09-17",22.8009,23.1747,22.7475,23.0946,51400.0],["2024-09-18",23.0812,23.593,23.0234,23.0857,36900.0],["2024-09-19",23.5841,23.9133,23.4995,23.5841,29500.0],["2024-09-20",23.6375,23.7709,23.3171,23.4328,111800.0],["2024-09-23",23.4506,23.5752,22.6941,22.9967,24600.0],["2024-09-24",22.9878,23.0234,22.4983,22.8721,26400.0],["2024-09-25",22.9433,23.0349,22.6496,22.7475,22500.0],["2024-09-26",22.9166,23.1569,22.7493,23.1391,28600.0],["2024-09-27",22.9255,23.4951,22.9166,22.9878,30500.0],["2024-09-30",22.8516,23.2387,22.5962,23.0412,25300.0],["2024-10-01",23.0145,23.0412,22.5784,22.7475,18900.0],["2024-10-02",22.6941,22.8899,22.5027,22.5784,17200.0],["2024-10-03",22.6229,22.6585,22.2402,22.4449,24100.0],["2024-10-04",22.7786,22.7786,22.4823,22.6852,11200.0],["2024-10-07",22.5695,22.8187,22.5455,22.7831,16900.0],["2024-10-08",22.8899,22.8899,22.6763,22.792,12100.0],["2024-10-09",22.7742,23.0501,22.5161,23.0412,11800.0],["2024-10-10",22.8187,23.0679,22.63,23.0501,26100.0],["2024-10-11",23.1035,23.7887,23.1035,23.7798,25500.0],["2024-10-14",23.7798,23.9676,23.6953,23.8688,24800.0],["2024-10-15",23.7798,24.4117,23.7069,23.8866,21000.0],["2024-10-16",24.1536,24.4473,24.1447,24.3761,20700.0],["2024-10-17",24.5274,24.7054,23.9578,24.7054,17400.0],["2024-10-18",24.7321,24.9012,24.3672,24.5541,42500.0],["2024-10-21",24.6787,24.6787,23.9667,23.9756,14800.0],["2024-10-22",24.029,24.0646,23.7371,23.94,20300.0],["2024-10-23",23.9311,23.9311,23.4506,23.6641,12200.0],["2024-10-24",23.9044,24.0023,23.5431,23.8777,16400.0],["2024-10-25",23.795,24.029,23.4514,23.4773,16900.0],["2024-10-28",23.4862,23.8822,23.4862,23.8065,12200.0],["2024-10-29",23.851,24.0335,23.3438,23.8777,20800.0],["2024-10-30",23.8955,24.4384,23.8955,23.94,15200.0],["2024-10-31",24.0557,24.2604,23.762,23.762,21400.0],["2024-11-01",24.1447,24.4651,23.7353,23.7353,27700.0],["2024-11-04",23.8599,24.1536,23.8065,23.8332,21700.0],["2024-11-05",23.8332,24.4206,23.8332,24.1892,44800.0],["2024-11-06",25.4085,26.8057,25.4085,26.3874,64000.0],["2024-11-07",26.5476,26.6811,26.0946,26.1205,30000.0],["2024-11-08",26.1205,26.3607,25.5331,26.3607,47100.0],["2024-11-11",26.6989,27.3041,26.5565,27.0282,50500.0],["2024-11-12",27.0994,27.6779,26.9214,27.3041,41700.0],["2024-11-13",27.4643,27.7758,27.1929,27.2596,74300.0],["2024-11-14",27.1706,27.483,26.9125,26.9481,36000.0],["2024-11-15",27.1172,27.2507,26.2094,26.2361,73300.0],["2024-11-18",26.3429,26.6126,25.8624,25.987,49400.0],["2024-11-19",25.8802,26.245,25.5509,25.7289,59000.0],["2024-11-20",25.6386,25.9003,25.3769,25.765,60200.0],["2024-11-21",25.9455,26.7441,25.8958,26.7125,63800.0],["2024-11-22",26.893,27.6691,26.893,27.6511,26000.0],["2024-11-25",27.8135,28.1565,27.8135,27.8587,27700.0],["2024-11-26",27.8496,28.2648,27.4886,27.8947,31100.0],["2024-11-27",27.9399,28.373,27.1638,27.4886,47300.0],["2024-11-29",27.5879,27.9489,27.4345,27.8767,17200.0],["2024-12-02",27.976,28.3099,27.7233,28.2106,33700.0],["2024-12-03",28.2106,28.5987,27.8226,28.3099,42700.0],["2024-12-04",28.2918,28.5987,28.0121,28.4633,26200.0],["2024-12-05",28.3369,28.3369,27.7865,28.1294,36600.0],["2024-12-06",28.3009,28.4272,27.791,28.1655,26700.0],["2024-12-09",28.4994,28.5896,28.1294,28.4091,28400.0],["2024-12-10",28.3279,28.9867,27.7955,28.6077,31000.0],["2024-12-11",28.9055,29.5101,28.6212,29.2123,86900.0],["2024-12-12",29.2484,29.474,28.9235,28.9506,19400.0],["2024-12-13",28.8965,29.3657,28.6979,29.2755,41400.0],["2024-12-16",29.4199,29.909,29.1762,29.1853,46700.0],["2024-12-17",29.1762,29.1762,28.2918,28.3189,55900.0],["2024-12-18",28.5716,29.077,26.6855,26.8028,47900.0],["2024-12-19",27.0735,27.2116,26.7342,26.8389,34100.0],["2024-12-20",26.4779,27.4345,26.2703,27.1728,111100.0],["2024-12-23",27.3533,27.3533,26.8569,27.236,22800.0],["2024-12-24",27.0825,27.3623,26.8208,27.2721,15200.0],["2024-12-26",27.1367,27.7684,27.1367,27.7143,18400.0],["2024-12-27",27.4164,27.8135,26.9336,27.1006,17200.0],["2024-12-30",27.1006,27.3966,26.5591,27.0013,19400.0],["2024-12-31",27.3623,27.8226,26.9201,27.3082,37600.0],["2025-01-02",26.7577,27.6962,26.7035,26.9291,33300.0],["2025-01-03",27.0194,27.3984,26.6945,27.2901,31600.0],["2025-01-06",27.3172,27.7233,26.8208,26.8389,43500.0],["2025-01-07",26.893,27.1051,25.9725,26.0718,78300.0],["2025-01-08",25.7198,26.3335,25.3995,26.0898,37000.0],["2025-01-10",25.7198,25.7289,25.0611,25.1513,40400.0],["2025-01-13",24.9167,25.8372,24.9167,25.6657,23000.0],["2025-01-14",25.9725,26.3786,25.8372,26.1169,28500.0],["2025-01-15",26.8208,26.838,26.2252,26.3335,29800.0],["2025-01-16",26.2433,26.6358,26.1801,26.2884,22200.0],["2025-01-17",26.5862,27.0013,26.3949,26.6945,24600.0],["2025-01-21",26.7667,27.8045,26.7667,27.7323,35200.0],["2025-01-22",27.5247,28.1655,27.3984,28.0211,51500.0],["2025-01-23",27.6827,28.346,27.43,28.3009,77500.0],["2025-01-24",28.1655,28.5987,27.9173,28.355,37600.0],["2025-01-27",28.7539,28.7611,28.3749,28.5987,29500.0],["2025-01-28",28.5896,28.734,28.1583,28.3099,26400.0],["2025-01-29",28.4588,28.4588,27.8767,27.9579,15900.0],["2025-01-30",27.9308,28.5265,27.9308,28.5265,17700.0],["2025-01-31",28.346,28.6889,27.7323,27.8947,27300.0],["2025-02-03",27.245,27.5338,26.8028,27.4435,26800.0],["2025-02-04",26.8172,27.6195,26.8172,27.4796,10800.0],["2025-02-05",27.7955,28.1014,27.3082,27.606,28500.0],["2025-02-06",27.8767,27.8767,27.0645,27.3623,18100.0],["2025-02-07",27.4255,27.4255,26.6133,26.866,27200.0],["2025-02-10",26.8569,27.4165,26.6584,27.3984,17500.0],["2025-02-11",27.2721,27.5247,27.1656,27.3623,12300.0],["2025-02-12",26.9833,27.1728,26.7757,26.875,13200.0],["2025-02-13",27.245,27.8496,26.9923,27.7233,24600.0],["2025-02-14",28.6709,29.0409,27.7341,29.0409,37300.0],["2025-02-18",29.2304,30.584,29.1762,30.196,49800.0],["2025-02-19",29.9433,30.0832,28.364,28.9687,72800.0],["2025-02-20",28.9687,29.3305,28.5978,28.7611,29400.0],["2025-02-21",29.0318,29.104,27.8406,27.9669,59300.0],["2025-02-24",28.205,28.4431,27.8378,27.9578,34900.0],["2025-02-25",27.8387,28.2325,27.7472,27.8113,38000.0],["2025-02-26",28.031,28.3882,27.7197,27.9486,25800.0],["2025-02-27",27.9486,28.2325,26.5567,26.7582,89100.0],["2025-02-28",26.7398,27.445,26.3378,27.39,37200.0],["2025-03-03",27.564,28.292,26.7087,26.868,24600.0],["2025-03-04",26.5933,27.5274,26.1446,26.9596,37200.0],["2025-03-05",27.0604,27.5457,27.0604,27.2435,21800.0],["2025-03-06",27.1061,27.4724,26.6208,27.1336,18100.0],["2025-03-07",27.0604,27.4724,26.6941,27.3351,23300.0],["2025-03-10",27.216,27.738,26.6895,26.7215,18800.0],["2025-03-11",26.7215,27.1061,26.1446,26.6483,24800.0],["2025-03-12",26.9138,27.2783,26.6757,27.0466,30800.0],["2025-03-13",26.5933,26.8497,26.1446,26.5109,24700.0],["2025-03-14",26.4193,27.3635,25.4715,25.9523,47800.0],["2025-03-17",25.9523,26.4651,25.7234,26.3369,20300.0],["2025-03-18",25.9889,26.1126,25.7325,25.7966,13400.0],["2025-03-19",25.8699,26.9047,25.8699,26.7307,22800.0],["2025-03-20",26.6528,26.8955,26.1354,26.6116,14900.0],["2025-03-21",26.3552,26.923,25.934,26.1446,50600.0],["2025-03-24",26.6757,27.1785,26.0072,26.108,61000.0],["2025-03-25",26.1171,26.1171,25.0091,25.705,47600.0],["2025-03-26",25.6776,25.9615,25.5494,25.5677,31700.0],["2025-03-27",25.586,25.7234,25.119,25.3296,27400.0],["2025-03-28",25.3845,25.7691,24.5695,24.9541,30800.0],["2025-03-31",24.5604,24.7801,24.3223,24.3406,36000.0],["2025-04-01",24.2124,24.7225,23.8552,24.4505,38800.0],["2025-04-02",24.0567,24.7893,23.8552,24.6382,32400.0],["2025-04-03",23.4248,24.1574,23.0036,23.26,47400.0],["2025-04-04",22.3443,23.1959,22.2069,22.8388,46900.0],["2025-04-07",21.978,23.2692,21.0622,22.4358,51400.0],["2025-04-08",23.1501,23.8186,21.5842,21.7765,42400.0],["2025-04-09",21.6666,23.5073,21.5018,22.8296,79100.0],["2025-04-10",22.3626,22.8479,22.0924,22.5549,54500.0],["2025-04-11",22.4633,23.2051,22.1428,22.6098,27900.0],["2025-04-14",22.8937,23.0402,22.4725,22.6464,29400.0],["2025-04-15",22.6098,22.9972,22.6098,22.8296,50300.0],["2025-04-16",22.8845,22.9853,22.2435,22.3992,35100.0],["2025-04-17",22.4084,22.8708,22.2618,22.3351,65200.0],["2025-04-21",22.2435,22.4908,22.1245,22.3443,53800.0],["2025-04-22",22.6464,23.5109,22.097,22.8388,51800.0],["2025-04-23",23.3882,23.6501,22.6373,22.706,66100.0],["2025-04-24",22.7563,23.7362,22.6739,23.727,37100.0],["2025-04-25",23.3241,23.9285,23.3241,23.9102,24000.0],["2025-04-28",23.8094,23.9889,23.5118,23.8278,22300.0],["2025-04-29",23.6446,24.2811,23.6446,24.0475,36600.0],["2025-04-30",23.6263,24.2948,23.2371,24.1574,52000.0],["2025-05-01",24.0759,24.5146,23.988,24.0475,40700.0],["2025-05-02",24.3772,24.9175,23.9651,24.6336,98100.0],["2025-05-05",24.4322,24.7344,24.2673,24.3589,47600.0],["2025-05-06",24.2673,24.8607,23.6538,24.249,76800.0],["2025-05-07",24.2307,24.9221,24.2307,24.597,26500.0],["2025-05-08",24.9633,25.5942,24.6565,25.0366,35200.0],["2025-05-09",26.6666,27.9303,26.6107,27.7105,66500.0],["2025-05-12",28.8644,29.2261,28.0585,28.1043,44900.0],["2025-05-13",28.5072,28.5072,27.619,27.7197,66400.0],["2025-05-14",27.7197,28.3516,26.8223,27.5457,113100.0],["2025-05-15",27.5732,28.3241,27.5732,27.9486,106500.0],["2025-05-16",27.9022,29.064,27.4886,29.064,96900.0],["2025-05-19",28.5249,29.2499,28.2563,29.2313,45400.0],["2025-05-20",28.9338,29.2313,28.5807,28.8874,67400.0],["2025-05-21",28.8874,29.2685,28.1531,28.655,65100.0],["2025-05-22",28.5156,29.2034,28.3855,29.1755,60200.0],["2025-05-23",28.6085,29.2685,28.5714,28.7851,72500.0],["2025-05-27",29.0361,30.2072,28.8595,30.1421,70100.0],["2025-05-28",30.1421,30.3745,29.327,29.4915,39400.0],["2025-05-29",29.5101,29.6374,29.0454,29.3289,18700.0],["2025-05-30",29.1848,29.7118,29.1848,29.2406,22800.0],["2025-06-02",28.906,29.6681,28.906,29.3149,39200.0],["2025-06-03",29.2777,29.8633,29.1467,29.3242,57900.0],["2025-06-04",29.2499,29.5984,28.4691,28.6132,54800.0],["2025-06-05",28.5342,29.1662,27.5211,28.7201,72900.0],["2025-06-06",29.0361,29.5464,28.7758,29.0175,58500.0],["2025-06-09",29.0733,29.5287,28.9803,29.1104,36000.0],["2025-06-10",29.1104,29.5361,28.6829,28.7758,43800.0],["2025-06-11",25.058,25.1417,24.3052,24.5375,715600.0],["2025-06-12",24.5933,25.0394,24.5375,24.7931,160400.0],["2025-06-13",24.6305,25.0487,24.3052,24.5747,239000.0],["2025-06-16",24.7234,25.058,24.5654,25.0023,81700.0],["2025-06-17",24.7699,25.2625,24.7327,24.8907,131600.0],["2025-06-18",25.0394,25.3555,24.742,24.835,100700.0],["2025-06-20",25.0301,25.1974,24.6398,25.0859,191400.0],["2025-06-23",25.0766,25.7737,24.9279,25.7737,141500.0],["2025-06-24",25.8202,26.3035,25.5599,26.1827,155700.0],["2025-06-25",26.3686,26.4708,25.1092,25.1603,82100.0],["2025-06-26",25.1603,25.7152,25.1045,25.6157,79600.0],["2025-06-27",25.625,26.1706,25.5135,25.6715,181700.0],["2025-06-30",25.9224,26.192,25.3833,26.1734,123700.0],["2025-07-01",25.9875,26.9588,25.9317,26.7218,106400.0],["2025-07-02",26.5637,27.1307,26.508,26.9448,104300.0],["2025-07-03",26.9262,27.4012,26.7822,27.0749,76600.0],["2025-07-07",27.0471,27.2422,26.5823,26.824,90600.0],["2025-07-08",26.824,27.1865,26.6753,26.982,77200.0],["2025-07-09",27.1772,27.7404,26.8705,27.2144,46200.0],["2025-07-10",27.0935,27.4653,26.8983,27.1028,56800.0],["2025-07-11",26.9541,26.9541,26.5823,26.6288,62800.0],["2025-07-14",26.5916,26.7218,26.3871,26.6102,48800.0],["2025-07-15",26.6009,26.6288,26.0944,26.4336,74800.0],["2025-07-16",26.4336,26.4336,26.0014,26.2477,46800.0],["2025-07-17",26.3128,26.4122,26.1176,26.257,39100.0],["2025-07-18",26.4429,26.5061,25.9596,26.0061,49500.0],["2025-07-21",26.0154,26.0154,25.3462,25.374,96900.0],["2025-07-22",25.5135,26.271,25.4856,26.099,86900.0],["2025-07-23",26.3221,26.6753,25.7505,26.6102,52200.0],["2025-07-24",26.508,26.6753,26.0618,26.0711,48600.0],["2025-07-25",26.2013,26.3221,26.034,26.2106,42700.0],["2025-07-28",26.3686,26.4225,25.9596,26.2106,46400.0],["2025-07-29",26.2756,26.2756,25.4298,25.5971,63600.0],["2025-07-30",25.7458,25.9503,25.3648,25.5135,58000.0],["2025-07-31",25.3926,25.5646,25.1045,25.309,59300.0],["2025-08-01",25.0116,25.0116,24.4167,24.5561,104400.0],["2025-08-04",24.6584,24.9744,24.426,24.5747,132900.0],["2025-08-05",24.6398,24.8257,24.2011,24.7606,97900.0],["2025-08-06",24.7699,25.0952,24.5561,25.058,96200.0],["2025-08-07",25.1324,25.1324,24.6444,24.8536,71300.0],["2025-08-08",24.6305,24.8628,22.8181,23.2921,123400.0],["2025-08-11",23.6917,23.794,23.2363,23.7475,76300.0],["2025-08-12",23.8219,24.4725,23.8219,24.4446,50300.0],["2025-08-13",24.3052,24.4632,23.8776,24.0356,71700.0],["2025-08-14",24.0449,24.0449,23.4501,23.6453,84600.0],["2025-08-15",23.8497,23.9706,23.1248,23.5616,125100.0],["2025-08-18",23.701,23.8869,23.5161,23.8126,73300.0],["2025-08-19",23.7568,24.2866,23.6174,24.1193,98200.0],["2025-08-20",24.1004,24.1193,23.5234,23.6558,56900.0],["2025-08-21",23.5518,23.9869,23.5518,23.6085,67600.0],["2025-08-22",23.7504,24.4787,23.6085,24.3557,80800.0],["2025-08-25",24.3179,24.3179,23.8431,23.845,52700.0],["2025-08-26",23.949,24.2044,23.793,24.072,54900.0],["2025-08-27",24.0814,24.1571,23.9112,23.9679,49000.0],["2025-08-28",24.0247,24.3652,23.8355,24.2517,72900.0],["2025-08-29",24.072,24.1382,23.7693,23.9112,47300.0],["2025-09-02",23.7693,23.9963,23.7315,23.9301,93900.0],["2025-09-03",23.7599,23.845,23.4572,23.6558,64000.0],["2025-09-04",23.6085,24.2801,23.53,24.2801,55600.0],["2025-09-05",24.3179,24.4787,23.9112,24.1098,61400.0],["2025-09-08",24.1098,24.1098,23.5896,23.9112,94000.0],["2025-09-09",23.7882,23.8592,23.0788,23.1545,52400.0],["2025-09-10",23.3248,23.4572,22.8708,23.1451,76000.0],["2025-09-11",23.2491,23.4383,23.0051,23.4194,61200.0],["2025-09-12",23.4099,23.4099,22.6248,22.6532,61100.0],["2025-09-15",22.7005,23.4865,22.6532,22.9275,84400.0],["2025-09-16",22.8897,22.9843,22.483,22.8235,90800.0],["2025-09-17",22.8802,23.6369,22.814,22.8897,121600.0],["2025-09-18",23.1451,23.5518,22.8717,23.0788,74900.0],["2025-09-19",23.1923,23.1923,22.7573,22.814,348200.0],["2025-09-22",22.8235,23.0505,22.7005,22.9464,84900.0],["2025-09-23",23.1356,23.5045,23.1356,23.4383,103500.0],["2025-09-24",23.3058,23.5423,23.1072,23.164,101500.0],["2025-09-25",23.0316,23.3342,22.9701,23.0883,66600.0],["2025-09-26",23.0694,23.3342,23.0505,23.3153,79600.0],["2025-09-29",23.3153,23.5707,23.0741,23.3248,106000.0],["2025-09-30",23.3531,23.8544,23.2917,23.845,133000.0],["2025-10-01",23.7315,23.7315,22.6343,22.71,138000.0],["2025-10-02",22.7005,22.8235,22.3231,22.5775,83500.0],["2025-10-03",22.5019,22.8944,22.4262,22.5775,69600.0],["2025-10-06",22.6059,22.6532,22.0195,22.0857,111200.0],["2025-10-07",22.1046,22.2276,21.8019,21.8492,107500.0],["2025-10-08",21.8303,22.2181,21.8303,21.9911,81700.0],["2025-10-09",23.2113,24.299,22.6438,22.6438,271900.0],["2025-10-10",22.71,22.7904,21.7168,21.7736,126400.0],["2025-10-13",22.0668,22.8708,22.0289,22.5965,179500.0],["2025-10-14",22.464,23.0032,22.2938,22.8518,91700.0],["2025-10-15",22.8802,23.164,22.866,23.1545,82900.0],["2025-10-16",23.1734,23.7031,23.1734,23.6842,107500.0],["2025-10-17",23.6842,24.1571,23.4856,23.7882,142800.0],["2025-10-20",23.968,24.2895,23.7693,23.9869,138600.0],["2025-10-21",24.0625,24.422,23.9679,24.1287,120100.0],["2025-10-22",24.1051,24.1287,23.722,23.949,85700.0],["2025-10-23",23.9112,24.0436,23.6936,23.845,88100.0],["2025-10-24",23.9396,24.2385,23.5423,23.6369,107500.0],["2025-10-27",23.6369,23.9216,23.5518,23.6085,112800.0],["2025-10-28",23.6085,23.8828,23.1734,23.4099,110500.0],["2025-10-29",23.268,23.5139,23.0363,23.1829,109800.0],["2025-10-30",23.0599,23.3153,22.5586,22.5775,64000.0],["2025-10-31",22.4735,22.9984,22.3345,22.7194,114100.0],["2025-11-03",22.8424,22.8424,22.5161,22.6532,91600.0],["2025-11-04",22.5965,22.7005,22.1708,22.5681,117900.0],["2025-11-05",23.1356,24.0247,22.9843,23.9869,131500.0],["2025-11-06",23.8072,23.9774,22.691,22.7005,183200.0],["2025-11-07",21.7925,22.1046,20.0994,21.277,223300.0],["2025-11-10",21.4709,21.4709,20.5723,20.9128,309200.0],["2025-11-11",21.0074,21.1966,20.7048,20.7237,185200.0],["2025-11-12",20.6102,21.0831,20.6102,20.7615,162300.0],["2025-11-13",20.8088,21.2486,20.7795,21.1209,172200.0],["2025-11-14",21.0926,21.2533,20.8088,21.0074,151200.0],["2025-11-17",20.3926,20.6187,20.071,20.0899,217700.0],["2025-11-18",19.9764,20.4021,19.9764,20.3926,171500.0],["2025-11-19",20.3926,20.596,19.9575,20.0805,173500.0],["2025-11-20",20.2224,20.5818,19.7967,19.9197,212000.0],["2025-11-21",19.9294,20.6107,19.9197,20.4126,112700.0],["2025-11-24",20.4029,20.6059,20.1362,20.3643,106500.0],["2025-11-25",20.4899,21.1472,20.4899,21.1472,106600.0],["2025-11-26",21.1182,21.5628,20.9249,21.4661,95300.0],["2025-11-28",21.5531,21.6449,21.2631,21.3018,74200.0],["2025-12-01",21.2438,21.3385,21.0312,21.1375,85300.0],["2025-12-02",21.2631,21.3984,20.8959,21.2728,105900.0],["2025-12-03",21.3018,21.7657,21.3018,21.6884,110600.0],["2025-12-04",21.6304,21.7561,21.0988,21.2631,155200.0],["2025-12-05",21.2535,21.5869,21.0892,21.2245,86400.0],["2025-12-08",21.2341,21.4187,20.8717,20.9732,82400.0],["2025-12-09",20.9345,21.4178,20.9345,21.2535,81400.0],["2025-12-10",21.1858,22.0363,21.1385,21.9349,97100.0],["2025-12-11",21.9397,22.2441,21.9397,22.1813,98200.0],["2025-12-12",22.1717,22.5196,22.0073,22.2586,134600.0],["2025-12-15",22.307,22.3939,21.9107,22.162,78200.0],["2025-12-16",22.0847,22.6452,21.8285,22.5776,100600.0],["2025-12-17",22.5389,22.8095,22.3456,22.7709,100000.0],["2025-12-18",22.9835,23.0995,22.5679,22.6742,107000.0],["2025-12-19",22.5776,22.5776,21.9397,22.075,105300.0],["2025-12-22",22.017,22.2973,21.9977,22.046,73900.0],["2025-12-23",21.9687,22.017,21.3308,21.9107,58000.0],["2025-12-24",21.8914,22.307,21.8527,22.017,39700.0],["2025-12-26",21.8624,22.2006,21.8624,22.046,43600.0],["2025-12-29",22.0653,22.1958,21.843,22.075,98000.0],["2025-12-30",22.0557,22.2296,21.9252,22.0943,62800.0],["2025-12-31",22.0653,22.1233,21.6526,21.814,55000.0],["2026-01-02",21.8334,22.0798,21.5144,21.6207,76900.0],["2026-01-05",21.5917,22.3939,21.5917,22.0653,74700.0],["2026-01-06",22.0363,22.6742,21.9687,22.6066,73500.0],["2026-01-07",22.5099,22.5196,22.1862,22.5196,118700.0],["2026-01-08",22.6936,23.5731,22.4568,23.3895,97100.0],["2026-01-09",23.3605,23.5634,23.0898,23.4474,58700.0],["2026-01-12",23.3798,24.1047,23.2928,24.0563,85800.0],["2026-01-13",24.037,24.3076,23.8824,24.037,58600.0],["2026-01-14",23.9404,24.1433,23.6794,23.9597,96800.0],["2026-01-15",23.9597,24.3463,23.8824,24.1723,99800.0],["2026-01-16",24.066,24.297,23.4948,24.1143,73700.0],["2026-01-20",23.8147,23.9046,23.2358,23.4474,51400.0],["2026-01-21",23.5248,23.9887,23.2928,23.805,52000.0],["2026-01-22",23.9017,24.211,23.7635,24.066,58100.0],["2026-01-23",24.1965,24.1965,23.6166,23.8534,57900.0],["2026-01-26",23.8727,24.182,23.5731,23.5731,38400.0],["2026-01-27",23.6021,23.6504,23.2831,23.3701,45000.0],["2026-01-28",23.3798,23.5054,22.8869,23.0705,44300.0],["2026-01-29",23.1865,23.3266,22.7805,23.1961,50000.0],["2026-01-30",23.027,23.6842,23.027,23.6504,54500.0],["2026-02-02",23.6794,24.2786,23.3701,24.1723,85700.0],["2026-02-03",24.0757,24.6266,23.7519,24.6266,73200.0],["2026-02-04",24.7619,25.4384,24.7619,25.1485,98100.0],["2026-02-05",25.1195,25.2065,24.6846,24.7522,64400.0],["2026-02-06",24.8392,25.6124,24.8102,24.9842,79200.0],["2026-02-09",24.8875,25.3321,24.6459,25.1002,78300.0],["2026-02-10",25.1485,25.4191,25.1098,25.1292,83500.0],["2026-02-11",25.3128,25.5641,25.0808,25.2645,46700.0],["2026-02-12",25.3031,25.6704,24.6749,24.8585,77700.0],["2026-02-13",24.8875,25.1098,24.7232,24.9262,60400.0],["2026-02-17",24.9649,25.1195,24.5396,24.9552,52000.0],["2026-02-18",24.9552,25.4143,24.7522,24.9455,55600.0],["2026-02-19",24.8489,24.9165,24.5928,24.8392,54700.0],["2026-02-20",24.9277,25.0261,24.5047,24.8589,45700.0],["2026-02-23",24.7999,24.8343,23.9932,24.2883,41600.0],["2026-02-24",24.549,24.7212,24.2145,24.3769,42500.0],["2026-02-25",24.5343,24.8294,23.9243,24.3375,59500.0],["2026-02-26",24.3769,24.672,24.1162,24.4851,78500.0],["2026-02-27",24.2391,24.4851,24.2018,24.249,43000.0],["2026-03-02",24.0129,24.3739,23.885,24.1063,72800.0],["2026-03-03",23.7374,24.2195,23.1865,23.5604,58400.0],["2026-03-04",23.5112,23.8358,23.3439,23.703,50700.0],["2026-03-05",23.8063,23.8063,22.9308,23.0095,47900.0],["2026-03-06",22.675,22.7242,22.2126,22.3602,63400.0],["2026-03-09",22.1241,22.4586,21.5929,22.311,64500.0],["2026-03-10",22.2028,22.4783,21.947,21.9766,63900.0],["2026-03-11",22.1339,22.4487,21.7798,22.4487,52300.0],["2026-03-12",22.311,22.4143,21.8093,21.947,63400.0],["2026-03-13",23.5407,26.5607,23.5308,26.482,243500.0],["2026-03-16",26.5607,27.3871,25.5868,27.3674,163800.0],["2026-03-17",27.3674,27.8357,27.0526,27.4609,97500.0],["2026-03-18",27.5445,27.7019,27.1018,27.2985,134500.0],["2026-03-19",27.1313,27.3723,26.5116,27.0034,124200.0],["2026-03-20",26.9837,26.9837,26.2755,26.5706,121300.0],["2026-03-23",26.7181,27.6458,26.7181,27.2592,86700.0],["2026-03-24",27.0034,27.8445,26.8283,27.7117,73900.0],["2026-03-25",28.0068,28.056,27.6822,27.9281,72300.0],["2026-03-26",27.5346,27.9675,27.0428,27.2592,80100.0],["2026-03-27",27.092,27.4166,27.0034,27.151,62200.0],["2026-03-30",27.3477,27.5248,26.9198,27.0526,89000.0],["2026-03-31",27.3772,27.8888,26.8952,27.4658,127300.0],["2026-04-01",27.7707,28.1937,27.7166,27.8593,67800.0],["2026-04-02",27.4363,27.7117,26.9247,27.3772,51100.0],["2026-04-06",27.1608,27.7884,26.5116,27.6527,62300.0],["2026-04-07",27.6527,27.9055,27.3625,27.8494,54900.0],["2026-04-08",28.538,29.0004,28.1839,28.8528,104600.0],["2026-04-09",28.9119,29.384,28.2134,29.3349,74700.0],["2026-04-10",29.4037,29.6103,28.7495,29.2955,56100.0],["2026-04-13",29.266,29.266,28.7938,29.0201,77600.0],["2026-04-14",29.1381,29.1735,28.5872,28.6069,70200.0],["2026-04-15",28.6266,28.8873,27.997,28.1249,44500.0],["2026-04-16",28.0363,28.4003,27.8101,28.2823,80800.0],["2026-04-17",28.8135,30.2005,28.8135,29.7087,264400.0],["2026-04-20",29.6103,29.7165,29.0889,29.3152,126600.0],["2026-04-21",29.2955,29.2955,27.8789,27.9675,90900.0],["2026-04-22",28.1741,28.5184,27.5445,27.9281,74500.0],["2026-04-23",28.056,28.8135,28.056,28.4397,109300.0],["2026-04-24",28.42,29.1971,28.0363,28.7348,81300.0],["2026-04-27",28.902,29.4037,28.7938,28.7938,64800.0],["2026-04-28",28.8233,28.9807,28.1642,28.1937,42300.0],["2026-04-29",28.0167,28.5774,27.7756,27.9773,64300.0],["2026-04-30",27.8888,28.4298,27.8298,28.2232,41600.0],["2026-05-01",28.2232,28.6659,28.0511,28.4987,36600.0],["2026-05-04",28.2921,28.6462,28.1052,28.4593,61100.0],["2026-05-05",28.0363,29.0496,27.8937,28.8922,85100.0],["2026-05-06",29.2463,29.6693,29.1184,29.1971,50300.0],["2026-05-07",29.2758,30.2891,28.6895,29.9153,122500.0],["2026-05-08",30.4268,30.4268,27.0526,27.6133,152400.0],["2026-05-11",27.633,27.7904,26.3296,26.5706,127000.0],["2026-05-12",26.6788,27.3035,26.4771,26.7575,72500.0],["2026-05-13",26.5804,26.905,26.3542,26.787,97900.0],["2026-05-14",26.787,27.151,25.7738,25.8131,94700.0],["2026-05-15",25.6557,26.6148,25.6262,26.3345,123000.0],["2026-05-18",26.3935,27.7806,26.3935,27.0133,315500.0],["2026-05-19",26.9149,26.9444,26.423,26.5804,176000.0],["2026-05-20",26.5509,27.3133,26.5411,27.21,162700.0],["2026-05-21",27.06,27.33,25.91,26.72,169600.0],["2026-05-22",26.66,26.66,26.31,26.55,71000.0],["2026-05-26",26.69,26.985,26.36,26.46,46400.0],["2026-05-27",26.61,27.4,26.61,27.32,64700.0],["2026-05-28",27.11,27.51,27.055,27.35,74400.0],["2026-05-29",27.16,27.48,26.825,27.12,63400.0],["2026-06-01",26.93,27.56,26.535,27.49,94700.0],["2026-06-02",27.83,27.9,26.95,27.42,52700.0],["2026-06-03",27.36,27.715,26.595,26.62,86400.0],["2026-06-04",28.49,29.055,27.8,28.12,94800.0],["2026-06-05",28.12,28.79,27.785,28.45,80900.0],["2026-06-08",28.6,29.11,27.9,29.03,74400.0],["2026-06-09",29.08,29.81,29.03,29.22,58200.0],["2026-06-10",29.22,29.5,29.02,29.22,75500.0],["2026-06-11",29.37,30.24,29.23,29.83,97800.0],["2026-06-12",29.97,30.35,29.67,30.06,91300.0],["2026-06-15",30.41,30.66,29.74,29.93,74000.0],["2026-06-16",30.0,30.35,29.771,29.84,103500.0],["2026-06-17",29.84,30.25,29.07,29.25,128400.0],["2026-06-18",29.84,30.3,29.66,30.25,277800.0],["2026-06-22",30.2,30.255,29.635,29.7,84700.0],["2026-06-23",29.87,30.0,29.55,29.8,92300.0],["2026-06-24",29.95,30.81,29.91,30.66,248600.0],["2026-06-25",30.8,31.18,30.435,31.08,174200.0],["2026-06-26",31.17,31.85,30.9,31.72,298300.0],["2026-06-29",31.5,33.0,31.205,32.79,236800.0],["2026-06-30",32.73,33.77,32.63,33.46,155400.0],["2026-07-01",33.25,34.23,32.91,33.83,152000.0],["2026-07-02",34.3,34.5,33.14,34.25,161200.0],["2026-07-06",34.3,34.895,34,34.79,132237.855846],["2026-07-09",33.46,34.7899,33.27,34.04,80996.556014],["2026-07-10",33.95,34.9899,32.8801,34.18,53277.770612],["2026-07-13",34.17,34.96,34.1,34.73,83948.343263],["2026-07-14",34.99,35.74,34.625,35.45,150738.683653],["2026-07-15",35.51,36.35,35.51,35.99,156715.86702],["2026-07-16",36.11,37.76,36.02,37.62,149755.081221],["2026-07-17",37.26,38.44,37.075,38.09,189595.117846],["2026-07-20",38.37,39.1,38.02,38.535,136917.315528],["2026-07-21",38.47,39.015,37.93,38.46,152235.8172],["2026-07-22",38.38,38.925,37.9416,38.7,53618.461785],["2026-07-23",38.5,39.078,38,38.73,100438.153089],["2026-07-24",38.79,39.56,38.11,39.52,94273.7791],["2026-07-27",39.75,41.38,39.74,40.95,128661.57551],["2026-07-28",41.28,42.09,41.01,41.68,193457.192137],["2026-07-29",41.41,41.61,40.11,40.59,102613.376944],["2026-07-30",41,41.22,39.92,40.23,109666.211429],["2026-07-31",40.17,40.615,38.84,40.24,141937.285904],["2026-08-03",40.65,41.54,40.1101,40.78,113281.73648],["2026-08-04",41,41.94,40.98,41.09,75594.790755],["2026-08-05",41.49,43,41.25,42.34,102726.854074],["2026-08-06",42.5,42.73,42.11,42.37,115291.784528],["2026-08-07",44.81,50,44.81,47.09,380678.354534],["2026-08-10",47.09,49.205,47.09,47.52,76734.984547],["2026-08-11",47.88,50.56,47.805,50.06,222296.49277],["2026-08-12",50.26,50.8099,48.11,48.26,159098.089388],["2026-08-13",48.55,48.565,47.5501,47.83,173273.550181],["2026-08-14",47.79,48.085,45.79,47.91,285625.822254]]}