{"t":"NE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-09",20.9243,22.2054,20.9243,21.1378,295900.0],["2021-06-10",21.1378,21.7357,21.0951,21.1378,147700.0],["2021-06-11",21.3514,21.5478,21.0951,21.2574,71000.0],["2021-06-14",21.3599,21.7186,20.6852,21.061,210100.0],["2021-06-15",21.1208,21.2437,20.7023,20.8048,176900.0],["2021-06-16",20.6254,21.3514,20.6254,21.0866,186800.0],["2021-06-17",20.9243,20.9243,18.9002,20.4631,315900.0],["2021-06-18",20.0105,20.6211,19.9464,20.3607,199800.0],["2021-06-21",21.0012,21.2489,20.4546,21.1037,114900.0],["2021-06-22",20.9243,21.2403,20.7194,21.1464,177200.0],["2021-06-23",21.172,21.4709,20.8432,21.0951,294100.0],["2021-06-24",21.2916,21.3514,21.1891,21.3471,65600.0],["2021-06-25",21.4368,21.5649,21.2659,21.5649,172300.0],["2021-06-28",21.7357,21.7698,21.0183,21.4368,105800.0],["2021-06-29",21.377,21.5392,21.33,21.3684,140600.0],["2021-06-30",21.3684,21.4368,20.856,21.1208,138400.0],["2021-07-01",21.3514,21.9236,21.266,21.693,220900.0],["2021-07-02",21.7784,21.9236,21.5563,21.7271,215800.0],["2021-07-06",21.8809,21.8809,20.7791,20.9927,219900.0],["2021-07-07",20.8816,21.061,20.6357,20.7535,181900.0],["2021-07-08",20.4717,20.8133,20.0019,20.4973,581500.0],["2021-07-09",20.6425,21.0439,20.2838,20.8731,83800.0],["2021-07-12",20.6852,21.0951,20.3692,20.5144,166900.0],["2021-07-13",20.4717,20.8645,19.908,20.2069,440400.0],["2021-07-14",20.2923,20.745,19.5578,19.6432,534600.0],["2021-07-15",19.592,19.6432,18.3024,19.0369,757000.0],["2021-07-16",19.071,19.1223,18.3963,18.439,409800.0],["2021-07-19",18.0291,18.4049,17.5423,17.9437,533100.0],["2021-07-20",17.9351,18.1572,17.7045,17.9864,92400.0],["2021-07-21",18.0803,18.96,18.0803,18.6782,80400.0],["2021-07-22",18.7038,19.1821,18.5441,18.7465,315400.0],["2021-07-23",18.7038,18.7123,18.4817,18.5415,29400.0],["2021-07-26",18.5415,19.1137,18.4647,19.0112,133500.0],["2021-07-27",18.9856,19.0027,18.7892,19.0027,222100.0],["2021-07-28",18.9515,19.4724,18.8661,19.071,231800.0],["2021-07-29",19.0967,19.2589,19.0881,19.1479,214400.0],["2021-07-30",18.9344,19.4724,18.3622,18.7892,66200.0],["2021-08-02",18.8831,19.5066,18.5842,19.0454,49700.0],["2021-08-03",18.9002,19.071,18.5458,18.9173,91100.0],["2021-08-04",18.5842,18.913,18.217,18.3195,40100.0],["2021-08-05",18.2341,18.4775,17.3715,17.4227,156300.0],["2021-08-06",17.5764,18.0803,17.5764,17.8412,55400.0],["2021-08-09",17.6362,17.8497,17.4483,17.7643,207800.0],["2021-08-10",17.6875,18.1777,17.6362,18.1145,180300.0],["2021-08-11",18.1743,18.6696,18.1743,18.3878,36700.0],["2021-08-12",18.2682,18.8063,18.2682,18.7806,27900.0],["2021-08-13",18.3451,18.738,18.1572,18.1572,46100.0],["2021-08-16",18.106,18.3963,17.6345,18.0205,49200.0],["2021-08-17",17.807,19.1906,17.807,18.7892,160000.0],["2021-08-18",19.0967,19.6603,19.0796,19.6603,49600.0],["2021-08-19",19.3529,19.7372,18.6355,18.6355,285200.0],["2021-08-20",18.6013,19.1223,18.3792,18.3792,38900.0],["2021-08-23",18.6184,19.0369,18.1572,18.7806,113800.0],["2021-08-24",18.7892,19.1308,18.7294,19.0283,278900.0],["2021-08-25",19.0539,19.5493,18.8063,18.8661,157100.0],["2021-08-26",19.3016,20.2411,19.2589,19.7543,431000.0],["2021-08-27",19.703,20.0019,19.2905,19.9934,208900.0],["2021-08-30",19.8909,20.4375,19.5604,19.9763,117400.0],["2021-08-31",19.8311,21.0012,19.8311,20.7962,234900.0],["2021-09-01",20.9072,21.4368,20.7791,21.3428,327500.0],["2021-09-02",21.377,22.1969,21.1122,21.9321,639500.0],["2021-09-03",21.8552,21.915,21.3087,21.3514,164300.0],["2021-09-07",21.5734,24.3064,21.4624,23.4523,980700.0],["2021-09-08",23.0851,23.8238,22.8118,23.5634,287000.0],["2021-09-09",23.4865,24.8188,22.9655,23.0509,626900.0],["2021-09-10",23.3584,23.9989,23.068,23.8708,423600.0],["2021-09-13",23.8281,24.4345,23.6658,23.8964,327400.0],["2021-09-14",23.905,24.1868,23.3968,23.811,292700.0],["2021-09-15",24.016,24.5583,23.5719,24.3235,934000.0],["2021-09-16",24.2466,24.7377,23.495,23.6744,441000.0],["2021-09-17",23.5377,24.0587,22.8374,22.9057,3083600.0],["2021-09-20",22.5812,22.7947,21.3514,22.4616,412200.0],["2021-09-21",22.6154,22.7435,22.12,22.4702,250300.0],["2021-09-22",22.4958,22.9655,22.231,22.325,108600.0],["2021-09-23",22.1371,22.6324,22.1243,22.3335,77300.0],["2021-09-24",22.2481,22.2865,22.009,22.0431,112500.0],["2021-09-27",22.2054,23.8196,22.2054,23.7598,328400.0],["2021-09-28",23.9135,24.7676,23.6488,23.7342,334700.0],["2021-09-29",23.8196,24.0075,22.9741,23.1705,89800.0],["2021-09-30",23.2388,23.2388,22.8118,23.1107,181400.0],["2021-10-01",23.1876,24.0929,23.1107,23.7,210600.0],["2021-10-04",23.9648,24.4259,23.5463,23.8537,280700.0],["2021-10-05",24.1356,24.2551,23.5121,23.8964,176600.0],["2021-10-06",23.8964,23.8964,22.957,23.2474,119700.0],["2021-10-07",23.2815,23.6231,23.2388,23.6231,163700.0],["2021-10-08",23.4865,23.6744,22.4275,22.6837,212000.0],["2021-10-11",22.7862,23.2815,22.641,23.1107,68600.0],["2021-10-12",22.9997,23.0065,22.4232,22.6751,64600.0],["2021-10-13",22.4872,22.9997,22.3207,22.8887,108900.0],["2021-10-14",22.6666,23.5121,22.6324,23.0936,83100.0],["2021-10-15",23.1705,23.4566,22.752,22.7605,119200.0],["2021-10-18",22.7862,23.1534,22.5043,22.6068,27500.0],["2021-10-19",22.4616,22.9911,22.2148,22.863,59500.0],["2021-10-20",22.7264,23.7427,22.6666,23.7342,115300.0],["2021-10-21",23.4865,23.6146,22.214,22.4104,112500.0],["2021-10-22",22.4958,22.7947,22.4138,22.6922,48600.0],["2021-10-25",22.6324,23.9306,22.6324,23.8281,1202700.0],["2021-10-26",23.9391,24.0792,23.5463,23.6658,75200.0],["2021-10-27",23.5377,23.6915,22.6794,22.7349,70700.0],["2021-10-28",22.752,22.9399,21.7263,22.1115,101800.0],["2021-10-29",22.0346,22.2865,21.488,21.488,57300.0],["2021-11-01",21.6503,22.6154,21.6503,22.3506,39300.0],["2021-11-02",22.6922,23.2081,22.641,23.0509,211300.0],["2021-11-03",22.8801,23.1577,22.4275,22.8289,83000.0],["2021-11-04",22.8972,23.3498,22.7264,23.3071,192500.0],["2021-11-05",23.4865,24.3491,23.4694,23.8708,206900.0],["2021-11-08",24.1697,24.7932,24.0672,24.6309,243100.0],["2021-11-09",24.4943,24.6395,23.5164,24.4003,200400.0],["2021-11-10",23.6317,23.8623,21.599,22.4531,960100.0],["2021-11-11",22.3164,22.3591,21.7869,21.9748,282400.0],["2021-11-12",21.9663,22.9911,21.7442,22.9057,457300.0],["2021-11-15",22.846,22.846,21.8723,22.325,233400.0],["2021-11-16",22.2481,23.1876,22.1969,22.6666,230100.0],["2021-11-17",22.5299,22.7435,22.2139,22.3762,310500.0],["2021-11-18",22.3762,22.5556,21.8894,22.1285,280000.0],["2021-11-19",21.6332,21.9919,21.4795,21.8211,463300.0],["2021-11-22",21.7869,22.1029,21.2232,21.8552,318900.0],["2021-11-23",21.9834,22.2908,21.3001,21.8638,270900.0],["2021-11-24",21.5649,21.8809,21.0866,21.7442,293500.0],["2021-11-26",21.7528,21.7528,19.3272,19.3358,381200.0],["2021-11-29",19.9422,20.2838,19.6432,19.8653,320700.0],["2021-11-30",19.3529,20.113,18.9344,19.9507,1523500.0],["2021-12-01",20.113,20.177,19.3614,19.7543,367800.0],["2021-12-02",19.5493,19.9251,19.2248,19.5151,293100.0],["2021-12-03",19.6603,19.8653,19.0625,19.6176,338800.0],["2021-12-06",19.8311,20.2752,19.0796,19.908,333600.0],["2021-12-07",20.0019,20.4119,19.8311,20.1471,148200.0],["2021-12-08",20.2325,20.5144,19.9891,20.3265,172200.0],["2021-12-09",20.0703,20.0703,19.3956,19.7372,113400.0],["2021-12-10",19.9165,20.3094,19.5749,20.2582,237200.0],["2021-12-13",20.6425,20.6425,19.9763,20.0703,192600.0],["2021-12-14",19.8568,20.4119,19.481,19.5664,156500.0],["2021-12-15",19.2931,19.8653,18.7977,19.703,353800.0],["2021-12-16",19.7884,20.2838,19.4468,19.6176,328400.0],["2021-12-17",19.4981,19.797,18.9685,19.6603,619600.0],["2021-12-20",19.2162,19.6176,18.8319,19.4724,333300.0],["2021-12-21",19.6005,20.54,19.6005,20.4034,245800.0],["2021-12-22",20.4973,21.3087,20.1984,21.061,236200.0],["2021-12-23",21.061,21.8125,20.9243,21.4453,263900.0],["2021-12-27",21.4453,22.1371,21.2147,21.9663,187400.0],["2021-12-28",22.1371,22.2737,21.5392,21.5905,93800.0],["2021-12-29",21.5222,21.7101,21.2403,21.2574,103000.0],["2021-12-30",21.2916,21.8382,20.9841,21.0439,110300.0],["2021-12-31",20.9072,21.3855,20.8218,21.1891,250500.0],["2022-01-03",21.1122,22.5257,21.1122,22.325,362200.0],["2022-01-04",22.4189,22.8716,22.231,22.5556,233600.0],["2022-01-05",22.5641,23.4438,22.2567,22.2737,1008400.0],["2022-01-06",22.7862,23.179,22.3634,22.5299,359100.0],["2022-01-07",23.0851,23.0851,22.2233,22.4872,145500.0],["2022-01-10",22.4531,22.7264,21.8809,22.641,294700.0],["2022-01-11",22.8374,23.3157,22.4702,23.0168,1144800.0],["2022-01-12",22.9655,23.2986,22.8118,22.8716,498400.0],["2022-01-13",22.7947,22.9783,22.3762,22.4702,298800.0],["2022-01-14",22.3164,22.6751,21.9663,22.3079,211000.0],["2022-01-18",22.3591,22.6324,21.9236,22.2225,350900.0],["2022-01-19",22.2054,22.3933,21.9919,22.2908,559000.0],["2022-01-20",22.2396,22.5598,21.5222,21.5819,694900.0],["2022-01-21",21.4795,21.6674,20.745,20.7706,330600.0],["2022-01-24",20.1642,21.3343,19.7073,21.266,534400.0],["2022-01-25",21.1976,21.9492,20.6083,21.8125,474300.0],["2022-01-26",22.4872,22.8032,21.8125,22.1883,546500.0],["2022-01-27",22.0175,22.4445,21.2318,21.7186,300800.0],["2022-01-28",21.7613,22.0858,20.9414,21.3172,180700.0],["2022-01-31",21.1549,21.5563,20.8688,21.0866,517100.0],["2022-02-01",21.0012,22.6239,20.967,22.4445,738700.0],["2022-02-02",22.5812,22.8972,22.0004,22.1627,295100.0],["2022-02-03",22.0175,22.12,21.4197,21.8382,242000.0],["2022-02-04",21.9321,23.3584,21.6588,23.0595,516100.0],["2022-02-07",22.752,22.863,21.9748,22.0688,595700.0],["2022-02-08",22.1371,22.3079,21.4282,21.6588,173600.0],["2022-02-09",21.7357,22.231,21.6503,22.0517,185000.0],["2022-02-10",21.7357,22.3421,21.377,21.6247,245100.0],["2022-02-11",21.6332,22.2225,21.6332,22.0517,505000.0],["2022-02-14",21.7955,22.0944,21.5734,21.7271,287600.0],["2022-02-15",21.4197,22.2054,21.4197,22.1115,150800.0],["2022-02-16",22.2567,22.9399,22.2054,22.5043,971400.0],["2022-02-17",21.9748,23.4865,21.9321,23.0595,502100.0],["2022-02-18",22.846,23.4694,22.5641,22.9143,347400.0],["2022-02-22",22.8118,22.9741,21.693,22.0175,650000.0],["2022-02-23",21.9492,22.5214,21.6503,21.8552,353800.0],["2022-02-24",22.1115,22.2054,21.377,22.0175,335900.0],["2022-02-25",22.2737,22.3506,21.6409,22.325,508400.0],["2022-02-28",22.1969,22.2139,21.2403,22.0431,730500.0],["2022-03-01",22.12,22.9741,21.4795,22.8887,586700.0],["2022-03-02",22.8801,24.0493,22.4189,23.9135,756800.0],["2022-03-03",23.5292,25.1519,23.2388,25.058,687200.0],["2022-03-04",24.9384,26.3647,24.4516,25.8949,929600.0],["2022-03-07",26.9881,28.1539,26.3049,27.0394,1532800.0],["2022-03-08",27.5689,28.0301,26.0743,26.4757,1002300.0],["2022-03-09",25.7754,26.5013,25.1348,25.5789,854000.0],["2022-03-10",25.6643,26.8771,25.6216,26.4074,869300.0],["2022-03-11",26.1853,28.2436,25.9974,27.6543,823800.0],["2022-03-14",26.9881,27.3212,25.5191,25.6729,606000.0],["2022-03-15",24.7847,25.9803,24.7676,25.5362,356900.0],["2022-03-16",25.6985,26.1682,25.0665,25.3739,398300.0],["2022-03-17",25.5362,27.3895,25.5362,27.2016,729100.0],["2022-03-18",27.3297,28.2521,27.2016,27.5945,506100.0],["2022-03-21",27.9276,29.166,27.8165,28.7389,500300.0],["2022-03-22",28.6279,28.9951,28.0343,28.1325,428400.0],["2022-03-23",28.1582,29.1318,28.1582,28.2777,370200.0],["2022-03-24",28.2948,29.2941,28.2265,29.2855,607100.0],["2022-03-25",29.2599,31.4207,28.9012,31.2157,694900.0],["2022-03-28",30.8399,31.2925,30.2762,30.8997,499600.0],["2022-03-29",29.8748,30.2933,29.3333,29.7723,494900.0],["2022-03-30",29.8407,30.3104,29.3965,29.5759,349900.0],["2022-03-31",29.2257,30.3445,29.0045,29.9346,576100.0],["2022-04-01",29.9346,30.5324,29.0959,29.5503,264100.0],["2022-04-04",29.7894,30.6349,29.5076,29.6357,426300.0],["2022-04-05",29.909,30.1353,28.8927,29.0891,336800.0],["2022-04-06",29.277,29.6143,28.4144,28.9781,517900.0],["2022-04-07",29.072,29.2001,28.235,28.6108,549500.0],["2022-04-08",28.6279,29.6101,28.6279,29.4392,330900.0],["2022-04-11",29.3026,29.3538,28.1069,28.6364,337800.0],["2022-04-12",29.0635,29.4188,28.3076,28.4058,321200.0],["2022-04-13",28.5767,29.0976,28.1923,28.7389,799600.0],["2022-04-14",29.0037,29.3965,28.4827,29.0122,668300.0],["2022-04-18",29.2001,30.3104,28.9866,29.3368,580400.0],["2022-04-19",29.4051,29.546,28.2103,28.8841,397300.0],["2022-04-20",28.8329,29.1574,28.6868,28.9183,590300.0],["2022-04-21",29.1574,29.2684,26.8002,26.9454,498000.0],["2022-04-22",26.9454,27.4749,26.0487,26.8942,462400.0],["2022-04-25",26.2024,26.4501,25.2117,26.3561,545700.0],["2022-04-26",26.2195,27.0052,25.8864,26.0316,338700.0],["2022-04-27",26.0401,26.8173,25.8351,26.3903,337900.0],["2022-04-28",26.7404,28.0301,26.0743,27.4749,853500.0],["2022-04-29",27.3895,28.1838,26.971,27.2699,429500.0],["2022-05-02",27.1162,27.4835,25.912,26.3305,471800.0],["2022-05-03",26.5184,28.4656,26.4671,28.2009,754800.0],["2022-05-04",28.5767,28.867,27.4151,28.7218,735100.0],["2022-05-05",28.6023,29.0934,27.6628,28.8585,456600.0],["2022-05-06",29.1232,29.4469,28.4084,28.8756,370000.0],["2022-05-09",28.3802,28.6706,26.1511,27.0735,954200.0],["2022-05-10",27.5176,28.0642,25.9718,26.228,785000.0],["2022-05-11",26.8856,28.3375,26.8856,27.0479,932800.0],["2022-05-12",27.4151,27.7226,25.8864,27.7141,862900.0],["2022-05-13",28.0813,30.0029,28.0813,29.5844,826500.0],["2022-05-16",29.5844,31.0278,29.3111,30.3189,1821000.0],["2022-05-17",30.8911,31.1815,29.4819,29.8321,899100.0],["2022-05-18",29.8321,29.8919,27.2187,28.0984,715600.0],["2022-05-19",27.7909,28.9524,27.4493,27.8849,534100.0],["2022-05-20",28.1752,28.5681,26.3049,27.2529,783200.0],["2022-05-23",27.5945,28.9695,27.27,28.4656,995100.0],["2022-05-24",28.235,28.961,27.6457,28.6364,668000.0],["2022-05-25",28.867,30.746,28.867,30.2506,716700.0],["2022-05-26",30.3702,31.7537,30.2933,31.5061,1043300.0],["2022-05-27",31.7537,32.2576,31.3096,31.8562,760600.0],["2022-05-31",31.0192,32.0868,30.3377,30.9851,972000.0],["2022-06-01",31.8562,32.958,31.6,31.8306,1822600.0],["2022-06-02",31.8306,32.0612,31.1038,31.5146,825000.0],["2022-06-03",31.3694,31.7879,30.1225,30.8057,882900.0],["2022-06-06",31.5146,32.343,30.9381,31.3438,1003200.0],["2022-06-07",31.1388,32.2576,30.7203,31.711,771800.0],["2022-06-08",31.7367,32.3857,30.8314,32.2491,685400.0],["2022-06-09",31.5231,31.5658,29.8492,29.8748,945500.0],["2022-06-10",29.4307,30.1652,28.6364,29.3368,755100.0],["2022-06-13",28.44,28.5519,26.8429,27.4493,823800.0],["2022-06-14",27.7568,28.0471,26.749,27.1418,485300.0],["2022-06-15",27.0479,27.8934,26.8173,27.2016,508800.0],["2022-06-16",26.1938,27.0394,25.8095,26.5782,804400.0],["2022-06-17",26.5269,27.3554,26.0999,26.8515,1358200.0],["2022-06-21",27.3041,28.1411,26.9625,27.2956,1147500.0],["2022-06-22",26.1084,26.5013,24.8359,24.8359,1566000.0],["2022-06-23",24.964,25.2629,22.4616,23.0851,1484700.0],["2022-06-24",23.478,24.1697,22.6751,22.7008,5890300.0],["2022-06-27",23.273,24.1697,23.2047,24.0075,889300.0],["2022-06-28",24.0758,24.3576,23.4267,23.5548,1141200.0],["2022-06-29",23.4523,23.6488,22.7264,23.1107,1346100.0],["2022-06-30",22.6154,22.8801,21.4538,21.6503,969600.0],["2022-07-01",21.6076,21.7698,21.1336,21.7271,838900.0],["2022-07-05",21.3514,21.4965,20.4546,20.8389,1175600.0],["2022-07-06",20.5315,20.8731,19.3358,20.0703,1303000.0],["2022-07-07",20.3692,22.7178,20.1386,22.6324,968400.0],["2022-07-08",22.4189,23.4694,22.0773,23.4096,1495300.0],["2022-07-11",22.5385,22.7691,21.599,22.0346,782800.0],["2022-07-12",21.4624,22.0858,21.4197,21.7784,907800.0],["2022-07-13",21.5563,22.4787,21.5563,21.8211,631600.0],["2022-07-14",20.9243,21.3257,20.5998,21.1805,689000.0],["2022-07-15",21.8552,22.0175,21.0439,21.7869,606800.0],["2022-07-18",22.3933,22.7605,21.693,21.9577,707900.0],["2022-07-19",22.0602,22.7862,21.9278,22.7349,933400.0],["2022-07-20",22.0688,23.068,22.009,23.068,725400.0],["2022-07-21",22.4104,22.7008,21.5136,22.6837,919200.0],["2022-07-22",22.5983,23.2644,22.2652,22.5129,1031400.0],["2022-07-25",22.7862,23.7,22.641,23.6061,416600.0],["2022-07-26",23.8794,23.8794,23.0595,23.5377,365200.0],["2022-07-27",23.7342,24.7676,23.3541,24.6224,545900.0],["2022-07-28",24.6822,24.8615,24.1356,24.8615,754400.0],["2022-07-29",25.2458,25.9214,24.9469,25.6216,882000.0],["2022-08-01",25.1092,25.3312,24.1527,24.426,377600.0],["2022-08-02",24.6651,27.2443,24.648,26.4244,1001700.0],["2022-08-03",26.4757,26.6977,25.7839,26.1511,556100.0],["2022-08-04",26.0999,26.5397,25.075,25.169,467700.0],["2022-08-05",24.8017,26.1511,24.8017,25.4679,567200.0],["2022-08-08",25.4764,25.8608,24.9725,25.4679,505500.0],["2022-08-09",25.6216,26.8173,25.3312,26.4415,965100.0],["2022-08-10",26.4586,26.696,25.6216,26.4586,638900.0],["2022-08-11",27.0564,28.3674,26.7063,27.5603,1035200.0],["2022-08-12",27.5945,28.0471,27.1931,28.0471,968500.0],["2022-08-15",26.9027,27.0052,25.6643,26.971,478100.0],["2022-08-16",26.9027,27.0479,25.7156,25.9803,604200.0],["2022-08-17",25.4764,26.4928,25.2031,26.4074,1051700.0],["2022-08-18",26.2195,28.0471,26.0999,27.9617,761600.0],["2022-08-19",26.433,27.808,26.2195,27.5859,688900.0],["2022-08-22",27.0735,27.1162,25.9889,26.5782,837700.0],["2022-08-23",26.8258,27.9276,26.3476,26.8515,1010200.0],["2022-08-24",26.7148,27.3981,26.6465,27.065,1364400.0],["2022-08-25",26.971,27.1931,26.6379,26.9796,696800.0],["2022-08-26",26.6465,26.7063,25.8693,26.2109,488400.0],["2022-08-29",25.8181,26.749,25.5533,26.5525,804800.0],["2022-08-30",26.0828,26.0828,24.9896,25.6899,569700.0],["2022-08-31",25.0323,26.1853,24.6138,25.9205,1015700.0],["2022-09-01",25.1348,25.1861,24.5541,25.1775,862400.0],["2022-09-02",25.5618,26.8685,25.2458,26.5611,915700.0],["2022-09-06",26.7917,26.8685,26.0657,26.3647,734400.0],["2022-09-07",25.6729,26.2835,25.0836,26.1853,660700.0],["2022-09-08",26.1511,27.1845,25.9462,26.8429,1012100.0],["2022-09-09",27.492,28.6279,27.381,28.1496,1322700.0],["2022-09-12",28.551,29.3111,28.329,29.3111,1290100.0],["2022-09-13",27.7568,29.166,27.7568,28.8756,1041600.0],["2022-09-14",29.0378,29.64,28.6023,29.3368,2663800.0],["2022-09-15",28.5767,30.272,28.235,29.6955,2363900.0],["2022-09-16",29.183,29.2001,27.3084,27.6884,6207400.0],["2022-09-19",26.6209,27.6372,26.6209,27.1589,1294500.0],["2022-09-20",26.9283,27.0308,26.0487,26.2707,848200.0],["2022-09-21",26.7917,26.8344,25.4508,25.596,1313300.0],["2022-09-22",25.8949,26.1597,25.1092,25.1604,921200.0],["2022-09-23",24.1868,24.2466,23.273,23.794,1096600.0],["2022-09-26",23.6573,23.9648,23.0936,23.1278,835500.0],["2022-09-27",23.5292,23.9306,23.2559,23.5634,890800.0],["2022-09-28",23.7769,24.8274,23.6231,24.6651,1564800.0],["2022-09-29",24.3832,25.391,24.3064,25.3654,1334900.0],["2022-09-30",25.2202,25.7754,25.0494,25.2629,550600.0],["2022-10-03",25.7754,26.3134,25.3739,25.6558,2933700.0],["2022-10-04",26.2963,26.9454,26.1341,26.4842,1908100.0],["2022-10-05",26.023,26.5525,24.9982,26.023,1988800.0],["2022-10-06",25.6302,25.9632,25.2544,25.5106,3415000.0],["2022-10-07",25.3739,25.8778,25.0067,25.6045,2440500.0],["2022-10-10",25.2458,25.5106,24.2039,24.2637,1688500.0],["2022-10-11",23.9391,24.8188,23.9391,24.7847,1690600.0],["2022-10-12",24.016,25.6643,23.5975,25.6216,1321400.0],["2022-10-13",25.4252,27.5091,25.4252,27.4493,1337400.0],["2022-10-14",27.065,27.287,26.5098,26.7148,857000.0],["2022-10-17",27.3724,27.8336,26.9027,27.808,1190200.0],["2022-10-18",28.2436,28.5596,27.4493,27.7909,1344100.0],["2022-10-19",27.9532,28.5937,27.7568,28.4229,1055000.0],["2022-10-20",28.4998,29.0378,27.7482,28.124,1467700.0],["2022-10-21",28.1496,29.482,27.7653,29.1489,2823600.0],["2022-10-24",29.1403,29.8996,28.9823,29.8492,1500900.0],["2022-10-25",29.704,30.9595,29.6442,30.6178,1618400.0],["2022-10-26",30.9851,31.4975,30.1481,30.2421,1617700.0],["2022-10-27",30.7716,31.4121,29.7851,29.909,2199900.0],["2022-10-28",30.2164,30.6178,29.6058,30.3275,2132800.0],["2022-10-31",30.3189,31.3438,30.1054,30.7801,1657300.0],["2022-11-01",30.9595,31.2114,29.7296,29.8577,1605900.0],["2022-11-02",29.6186,31.1132,29.277,29.9175,1038300.0],["2022-11-03",30.6605,31.7623,29.8919,31.7281,2978100.0],["2022-11-04",32.1978,32.9921,31.1474,32.5907,2796500.0],["2022-11-07",32.4797,34.4355,32.4797,33.9914,2048900.0],["2022-11-08",34.3159,35.1401,33.6497,34.8113,1861600.0],["2022-11-09",34.4098,34.6404,33.2056,33.2825,1307100.0],["2022-11-10",34.128,35.0418,33.8462,34.5977,1544000.0],["2022-11-11",33.8632,35.2297,33.1689,35.1272,1377800.0],["2022-11-14",34.4782,35.9386,34.3159,34.965,1373600.0],["2022-11-15",34.7942,35.644,34.2903,34.8967,1369200.0],["2022-11-16",34.8027,34.8112,33.9316,34.0255,976300.0],["2022-11-17",33.4704,33.812,33.0946,33.3252,1255400.0],["2022-11-18",32.7444,33.1031,31.6769,32.6761,1533400.0],["2022-11-21",31.7025,31.8733,30.2848,31.5829,1461000.0],["2022-11-22",32.2149,32.4711,31.8477,32.0014,1998800.0],["2022-11-23",31.5231,31.7964,31.1986,31.4719,1082900.0],["2022-11-25",31.2328,31.3267,30.7032,31.1303,706400.0],["2022-11-28",30.652,30.9253,30.3702,30.4727,1227400.0],["2022-11-29",30.7886,31.0619,30.5324,30.6093,1109300.0],["2022-11-30",30.8314,31.7708,30.5751,31.711,1492400.0],["2022-12-01",31.8562,32.3601,31.6854,31.8733,786800.0],["2022-12-02",31.4634,32.2491,31.0278,32.1381,1025500.0],["2022-12-05",32.3601,32.5224,30.7374,30.9082,1391000.0],["2022-12-06",30.4983,31.2071,30.4385,30.7203,1212400.0],["2022-12-07",30.4641,30.8655,30.1652,30.3531,1140000.0],["2022-12-08",30.9936,31.4292,29.7894,29.9517,1408800.0],["2022-12-09",30.2591,31.1217,29.3368,29.3538,1176900.0],["2022-12-12",29.704,29.9645,29.2001,29.4222,1405700.0],["2022-12-13",30.2762,30.5837,29.8236,30.0456,1467800.0],["2022-12-14",30.1481,30.857,29.6613,30.1396,2595700.0],["2022-12-15",30.02,30.3531,28.9183,29.4392,1739500.0],["2022-12-16",28.551,29.9004,28.5339,29.4563,4048900.0],["2022-12-19",29.6101,30.1994,29.2599,29.6186,1811900.0],["2022-12-20",29.4478,30.8399,29.4051,30.7801,1870000.0],["2022-12-21",31.0107,31.4719,30.6178,31.2669,1539000.0],["2022-12-22",31.2071,31.6214,30.6862,31.3609,1687200.0],["2022-12-23",31.6854,32.5779,31.4719,32.4028,1335500.0],["2022-12-27",32.5395,32.5992,31.6512,32.1637,932500.0],["2022-12-28",32.0185,32.0185,30.9082,31.3438,531600.0],["2022-12-29",31.3609,32.4541,31.3011,32.2832,603300.0],["2022-12-30",32.01,32.3345,31.6342,32.2064,1009000.0],["2023-01-03",31.8135,31.9416,30.5922,30.8314,1256200.0],["2023-01-04",30.3445,31.1559,30.1225,30.7545,981000.0],["2023-01-05",30.5239,30.9595,30.406,30.7032,1726600.0],["2023-01-06",31.2328,31.9203,31.0961,31.5573,7989100.0],["2023-01-09",32.2064,32.7743,31.6854,31.8818,1908500.0],["2023-01-10",31.7367,33.1031,31.5231,32.5565,2563100.0],["2023-01-11",32.659,33.1288,31.8733,32.3345,2746400.0],["2023-01-12",32.4711,33.7949,32.3772,33.3081,2099600.0],["2023-01-13",33.496,33.8547,33.0775,33.4448,1559800.0],["2023-01-17",33.9657,34.7515,33.8462,34.6575,2332900.0],["2023-01-18",34.9564,35.4433,33.2611,33.923,2571700.0],["2023-01-19",34.2988,34.5849,33.3722,34.3501,1969600.0],["2023-01-20",34.8796,34.9223,34.0682,34.4696,1510100.0],["2023-01-23",34.6831,34.854,33.3594,34.1024,1913300.0],["2023-01-24",33.9657,34.7173,33.7864,34.444,1452800.0],["2023-01-25",34.555,35.2212,34.0768,34.6063,1371500.0],["2023-01-26",35.0162,35.6568,34.5379,34.9906,1092100.0],["2023-01-27",34.8796,35.2682,34.7429,35.0248,1120900.0],["2023-01-30",34.5038,34.7002,34.175,34.4184,1300800.0],["2023-01-31",34.3586,34.76,33.9059,34.7515,1176600.0],["2023-02-01",34.6234,35.2127,33.5814,34.4611,2405500.0],["2023-02-02",34.1963,34.333,32.7103,33.2483,1660000.0],["2023-02-03",33.1202,34.3501,33.022,33.5729,1324800.0],["2023-02-06",33.6754,33.9316,33.4277,33.8889,760000.0],["2023-02-07",33.9401,34.6831,33.6924,34.5892,1169100.0],["2023-02-08",34.6746,36.2162,34.0341,36.0582,2136700.0],["2023-02-09",34.9052,36.5877,34.5465,36.0753,5215500.0],["2023-02-10",36.1436,36.7414,35.6141,36.4681,2522300.0],["2023-02-13",36.3058,37.1684,35.8788,36.8097,1598200.0],["2023-02-14",36.4254,37.3307,36.293,37.177,1260800.0],["2023-02-15",36.7243,37.3051,36.5621,37.1684,1139700.0],["2023-02-16",36.9464,38.4709,36.6816,36.7243,2335300.0],["2023-02-17",36.861,36.861,35.2981,35.6824,2173600.0],["2023-02-21",35.4433,35.4433,33.5729,33.9743,2523300.0],["2023-02-22",33.6327,34.1195,32.5309,32.8042,2889500.0],["2023-02-23",33.4277,33.5814,32.027,32.4882,1719900.0],["2023-02-24",31.7964,32.8341,31.7879,32.7701,1630700.0],["2023-02-27",32.343,35.7336,32.0612,35.5287,3566500.0],["2023-02-28",35.5457,36.3827,35.1443,35.6055,2326700.0],["2023-03-01",35.597,37.4332,35.4347,37.1257,2028100.0],["2023-03-02",36.3742,37.9627,36.2461,37.7919,2025800.0],["2023-03-03",36.767,38.0908,36.767,38.0225,1425400.0],["2023-03-06",37.9371,38.8595,37.651,38.646,1588500.0],["2023-03-07",38.4495,38.646,36.767,37.0147,972000.0],["2023-03-08",36.7585,37.3136,35.8788,36.3571,1229300.0],["2023-03-09",36.4169,37.066,34.76,34.9052,2160500.0],["2023-03-10",35.2383,35.5799,33.765,34.0597,1092700.0],["2023-03-13",33.0434,33.7437,32.6462,33.2142,1897800.0],["2023-03-14",33.7778,35.1785,33.4362,33.9059,1904100.0],["2023-03-15",32.3857,32.39,31.2925,31.9673,3835100.0],["2023-03-16",31.5402,32.4028,30.4727,32.1381,2427400.0],["2023-03-17",32.1551,32.2491,30.1652,30.1994,7098500.0],["2023-03-20",30.6264,32.8725,30.6178,32.6163,2137200.0],["2023-03-21",33.4618,34.965,33.3423,33.9487,2471400.0],["2023-03-22",33.7266,34.0426,32.8896,32.9494,1239400.0],["2023-03-23",33.1202,33.9743,31.2584,31.8733,1490900.0],["2023-03-24",31.1303,32.0441,30.763,31.8648,1096500.0],["2023-03-27",32.2491,33.5045,31.6854,33.291,839000.0],["2023-03-28",32.8469,34.0588,32.8298,33.9999,1090100.0],["2023-03-29",34.4696,34.4696,33.607,34.1109,983200.0],["2023-03-30",34.2903,34.4013,33.1715,33.3935,999000.0],["2023-03-31",33.3337,33.8974,33.227,33.7095,1057700.0],["2023-04-03",35.1358,35.4048,34.2732,34.9479,1273100.0],["2023-04-04",34.8796,34.8796,32.4284,33.5473,1405500.0],["2023-04-05",33.6412,33.7437,32.3601,32.8469,1218600.0],["2023-04-06",32.8128,32.8623,32.2235,32.3089,500500.0],["2023-04-10",32.437,33.2868,32.2277,33.0007,729000.0],["2023-04-11",33.2739,33.6156,32.7615,33.0775,627300.0],["2023-04-12",33.5473,34.2647,32.8896,34.2305,1170800.0],["2023-04-13",34.128,35.1401,34.0084,34.3842,955800.0],["2023-04-14",34.5721,34.8454,33.7949,34.1963,914500.0],["2023-04-17",33.8803,34.9564,33.7351,34.649,1350100.0],["2023-04-18",34.4782,34.8113,34.0255,34.2561,669700.0],["2023-04-19",33.701,33.7608,32.3772,32.7444,891000.0],["2023-04-20",32.232,32.595,31.6683,32.0697,946800.0],["2023-04-21",32.2405,32.5335,31.6982,32.1978,694800.0],["2023-04-24",32.2149,33.6241,32.2149,33.4191,660500.0],["2023-04-25",32.642,32.6548,31.9075,32.326,1441400.0],["2023-04-26",32.0014,32.5967,30.8826,31.0363,958600.0],["2023-04-27",31.2242,31.5402,30.8911,31.4548,687600.0],["2023-04-28",31.2071,33.4106,31.126,32.8384,1068100.0],["2023-05-01",32.2747,32.9323,31.9331,32.6847,776800.0],["2023-05-02",32.1637,32.1637,30.2335,30.7972,1568000.0],["2023-05-03",30.2335,31.0406,30.0285,30.3445,1133700.0],["2023-05-04",31.1644,31.6,29.7638,31.3352,1393800.0],["2023-05-05",32.3259,33.0092,30.8741,31.6769,1344500.0],["2023-05-08",31.5658,31.9331,31.1901,31.6342,931200.0],["2023-05-09",31.2413,31.7964,30.6563,31.378,650900.0],["2023-05-10",31.7879,32.2832,30.9253,31.6854,828200.0],["2023-05-11",30.6947,31.0107,30.1396,30.541,1131100.0],["2023-05-12",30.8143,32.0014,30.7203,31.7964,1456300.0],["2023-05-15",31.8135,32.3089,31.5146,31.9502,1059300.0],["2023-05-16",31.7794,32.4541,31.2071,31.4377,1054100.0],["2023-05-17",31.805,32.1124,31.0705,32.0954,793400.0],["2023-05-18",31.8135,32.3601,31.1901,32.2235,1164800.0],["2023-05-19",32.548,32.9366,31.8648,32.0014,630800.0],["2023-05-22",32.2491,34.1366,31.8477,33.6924,1585800.0],["2023-05-23",33.701,34.222,33.3679,33.4533,1268600.0],["2023-05-24",33.4191,34.3671,33.3423,34.1536,1453900.0],["2023-05-25",33.6156,33.9657,32.7444,33.701,1385400.0],["2023-05-26",33.8718,34.5807,33.8718,34.239,1326100.0],["2023-05-30",33.4875,34.2476,32.9665,34.0084,1933500.0],["2023-05-31",33.1885,33.5558,32.1039,32.232,1931300.0],["2023-06-01",32.3857,34.6831,32.3857,34.2732,1040000.0],["2023-06-02",34.8454,35.392,34.333,34.8454,1538600.0],["2023-06-05",35.0077,35.4262,34.0084,34.3244,1164000.0],["2023-06-06",33.607,34.2091,33.3594,33.7351,1147800.0],["2023-06-07",34.1365,35.4005,34.1365,34.8796,1214000.0],["2023-06-08",34.7258,34.9052,33.9657,34.4953,883100.0],["2023-06-09",34.1622,34.6148,33.7351,34.1622,849100.0],["2023-06-12",33.4789,33.7266,31.8818,31.9502,2574900.0],["2023-06-13",32.6334,33.1886,31.8221,31.8391,1494000.0],["2023-06-14",32.3943,32.9836,31.9416,32.9409,1777000.0],["2023-06-15",32.8298,33.2142,32.4711,33.0775,1349700.0],["2023-06-16",33.2569,33.7266,32.8982,33.0177,1894800.0],["2023-06-20",32.8042,33.4533,32.232,33.4448,1598900.0],["2023-06-21",32.8213,33.607,32.8213,33.3252,1060700.0],["2023-06-22",32.7871,32.8811,32.2235,32.5822,849800.0],["2023-06-23",31.9075,31.9075,30.9168,31.1901,6300400.0],["2023-06-26",31.5146,33.0946,31.5146,32.7274,1231300.0],["2023-06-27",32.8042,33.0092,32.3345,32.4199,977500.0],["2023-06-28",32.548,32.8725,31.8818,32.1637,882200.0],["2023-06-29",32.548,33.4618,32.5138,33.385,1083300.0],["2023-06-30",33.8462,36.1521,33.7095,35.281,2905900.0],["2023-07-03",35.1102,36.609,35.0333,36.1948,1103200.0],["2023-07-05",36.4852,37.7065,36.2973,37.1172,2664400.0],["2023-07-06",36.7243,37.446,36.1009,37.3393,2375200.0],["2023-07-07",37.0916,39.7818,37.083,39.4488,2704500.0],["2023-07-10",39.0047,39.8886,38.9192,39.7733,1865500.0],["2023-07-11",39.9612,40.9946,39.7135,40.7896,1736400.0],["2023-07-12",41.0971,41.4985,40.5163,41.3618,1542000.0],["2023-07-13",41.5754,42.1305,41.3149,42.1305,1813000.0],["2023-07-14",42.1049,42.1535,41.3191,41.4985,1538600.0],["2023-07-17",41.0629,42.0622,40.928,41.9682,1125500.0],["2023-07-18",42.5575,44.761,42.2757,44.4023,3195800.0],["2023-07-19",44.24,44.4535,43.0443,43.5568,1957500.0],["2023-07-20",43.6251,44.0777,43.1468,43.181,1265000.0],["2023-07-21",43.2664,43.8642,42.8991,43.7617,880000.0],["2023-07-24",43.8898,44.8208,43.6763,44.4364,976100.0],["2023-07-25",43.9753,45.0428,43.8044,44.7268,826700.0],["2023-07-26",44.0948,44.3169,43.3518,43.5653,1998300.0],["2023-07-27",43.9667,44.5389,43.5738,43.924,1532200.0],["2023-07-28",44.2144,44.5987,43.8386,44.334,1182900.0],["2023-07-31",44.7012,45.0684,44.287,44.6414,1081400.0],["2023-08-01",44.1034,44.4279,43.3774,44.3681,1197800.0],["2023-08-02",44.1802,44.3767,43.1639,44.1546,1823400.0],["2023-08-03",43.5055,45.3674,42.9931,44.9916,1934100.0],["2023-08-04",44.8891,45.5894,44.7951,44.8976,1459300.0],["2023-08-07",45.1965,45.1965,43.6251,44.1546,802200.0],["2023-08-08",43.1041,44.6243,42.2671,44.6158,1247800.0],["2023-08-09",44.761,45.4186,44.4194,44.7866,2254700.0],["2023-08-10",44.7183,45.3033,44.4791,44.5048,1220100.0],["2023-08-11",44.6158,45.6919,44.5475,45.3674,1179600.0],["2023-08-14",45.1282,45.1795,44.152,44.556,737600.0],["2023-08-15",44.1631,44.5475,43.5568,44.2058,698700.0],["2023-08-16",44.266,44.8931,43.9954,44.3776,935900.0],["2023-08-17",44.9102,45.0821,44.0426,44.077,939500.0],["2023-08-18",43.3726,44.7728,43.1406,44.644,1016500.0],["2023-08-21",44.6096,45.0047,43.845,44.2488,734600.0],["2023-08-22",44.2402,44.3691,43.5057,43.5272,650200.0],["2023-08-23",42.9774,44.034,42.4637,43.6818,720100.0],["2023-08-24",43.2781,43.6045,42.7884,42.9259,678900.0],["2023-08-25",43.2265,43.7849,42.7713,43.175,1035400.0],["2023-08-28",43.2437,44.0675,43.1578,43.2953,858900.0],["2023-08-29",43.3039,43.8021,42.5737,43.5014,582900.0],["2023-08-30",43.8107,44.9274,43.5959,44.747,1500300.0],["2023-08-31",44.7127,45.3999,44.2402,45.3054,1158400.0],["2023-09-01",46.4565,46.8774,46.1043,46.1988,1785200.0],["2023-09-05",46.8517,47.5389,45.6576,45.8036,1558900.0],["2023-09-06",45.7092,46.3363,44.412,45.0477,1081900.0],["2023-09-07",44.6439,45.0219,43.1922,44.0598,1183700.0],["2023-09-08",44.2316,45.125,44.077,44.2316,778900.0],["2023-09-11",44.7986,45.271,44.4378,45.0992,1217400.0],["2023-09-12",45.6404,47.1351,45.6404,46.4393,1846200.0],["2023-09-13",46.2933,46.886,45.4171,45.5202,1541500.0],["2023-09-14",46.0012,46.7142,45.8638,45.9755,1109000.0],["2023-09-15",45.8895,46.173,45.0735,45.5373,2291700.0],["2023-09-18",45.6147,46.2589,45.1422,45.3484,887000.0],["2023-09-19",45.9067,46.1644,43.9739,44.1285,907500.0],["2023-09-20",44.1371,45.2882,43.9567,44.3519,1030600.0],["2023-09-21",44.2488,44.3948,43.4069,43.4757,966700.0],["2023-09-22",43.8708,44.2144,43.4413,43.5959,795700.0],["2023-09-25",43.218,44.2402,42.9688,44.034,1129700.0],["2023-09-26",42.7884,43.888,42.4878,43.7076,2470100.0],["2023-09-27",44.1715,44.6079,43.7849,44.2316,1494800.0],["2023-09-28",44.223,44.5065,43.3898,44.1457,1278100.0],["2023-09-29",44.3605,44.3605,43.0118,43.51,1202000.0],["2023-10-02",43.3812,43.4671,42.3589,42.9001,1103500.0],["2023-10-03",42.0411,43.0461,41.8091,43.0118,1474600.0],["2023-10-04",42.4448,42.5178,40.8728,41.2164,1786600.0],["2023-10-05",40.701,41.6975,40.5721,41.4655,850900.0],["2023-10-06",41.2765,42.4534,41.1992,41.8951,657300.0],["2023-10-09",42.9517,42.9517,42.0411,42.2387,1497800.0],["2023-10-10",42.5823,42.6424,41.6116,41.6202,1704300.0],["2023-10-11",41.2765,41.8349,40.6924,41.6459,1785200.0],["2023-10-12",42.1012,42.4534,41.0274,41.414,1109600.0],["2023-10-13",42.2043,42.4362,41.6717,41.8607,1127500.0],["2023-10-16",41.8607,41.9595,40.5721,41.0274,1494200.0],["2023-10-17",40.9158,41.9036,40.9158,41.6287,1076900.0],["2023-10-18",41.7748,42.0239,40.6752,40.9673,1121700.0],["2023-10-19",40.2801,41.4655,39.61,41.1735,1142900.0],["2023-10-20",40.9845,41.1391,39.677,40.8384,1176100.0],["2023-10-23",40.3831,40.6494,39.8591,40.2371,937500.0],["2023-10-24",40.4605,40.6494,39.945,40.1598,584800.0],["2023-10-25",39.945,40.2027,39.0946,39.4812,981900.0],["2023-10-26",39.3781,39.6787,38.94,39.3781,848000.0],["2023-10-27",39.6014,40.1684,39.2234,39.8248,1366900.0],["2023-10-30",39.945,40.3316,39.4038,40.0653,1189300.0],["2023-10-31",39.6014,40.512,39.3222,40.1083,1794000.0],["2023-11-01",40.6924,42.9431,40.6924,42.1528,3170500.0],["2023-11-02",42.9345,44.3175,42.6424,43.9739,1903200.0],["2023-11-03",43.8365,44.3691,42.84,43.1664,1180400.0],["2023-11-06",43.4929,43.5272,41.8693,42.273,1033500.0],["2023-11-07",41.6889,41.895,40.6752,40.9931,1296900.0],["2023-11-08",40.5206,41.3796,39.8677,40.2371,1320400.0],["2023-11-09",40.7268,41.5343,40.2887,40.2972,879500.0],["2023-11-10",40.8041,41.2937,40.2285,40.4605,943100.0],["2023-11-13",40.3831,41.2594,40.0911,40.9931,652900.0],["2023-11-14",41.5388,42.1799,40.9792,42.1106,846200.0],["2023-11-15",42.0326,42.3618,41.1143,41.4782,1137900.0],["2023-11-16",41.0624,41.1576,39.1565,39.6676,1944800.0],["2023-11-17",40.2914,40.6379,39.9102,40.3867,1303900.0],["2023-11-20",41.0017,41.3482,39.4424,39.4684,1064900.0],["2023-11-21",39.3471,39.4554,38.8273,39.1825,1023700.0],["2023-11-22",38.4288,38.862,37.7964,38.6801,1169500.0],["2023-11-24",38.8706,39.3644,38.7623,38.9746,890000.0],["2023-11-27",38.8966,38.9746,38.0736,38.7147,1926300.0],["2023-11-28",39.0179,39.6157,38.6801,39.2258,1127500.0],["2023-11-29",39.4684,39.7802,38.6151,38.706,1340700.0],["2023-11-30",39.2085,40.5079,39.0266,39.9708,1846300.0],["2023-12-01",39.4511,40.5686,39.3601,40.456,1133200.0],["2023-12-04",39.8409,39.8409,38.4765,38.7234,1726400.0],["2023-12-05",38.6541,38.8706,37.6838,37.7531,1489600.0],["2023-12-06",37.8831,37.9697,36.3497,36.8522,1840100.0],["2023-12-07",37.0168,37.3546,35.9686,36.2458,1257900.0],["2023-12-08",36.5143,36.9821,36.3844,36.8522,1287000.0],["2023-12-11",36.7049,37.1467,36.497,36.8868,870900.0],["2023-12-12",36.2977,36.8998,35.7173,36.4104,995700.0],["2023-12-13",36.471,37.5279,36.393,37.5106,1074600.0],["2023-12-14",38.065,39.3038,38.0477,39.0092,2225400.0],["2023-12-15",38.9833,39.0526,37.9437,38.039,1918800.0],["2023-12-18",39.0179,39.6503,39.0179,39.4684,1449400.0],["2023-12-19",39.7976,40.4386,39.4944,40.404,1315800.0],["2023-12-20",40.2827,40.7765,39.607,39.6503,1467300.0],["2023-12-21",39.7976,40.1874,39.5463,40.1528,945700.0],["2023-12-22",40.3347,41.4262,40.0921,41.0537,1712900.0],["2023-12-26",41.92,43.0765,41.8533,42.9162,1776000.0],["2023-12-27",42.717,42.9422,42.2925,42.4918,870300.0],["2023-12-28",42.3445,42.5957,41.8594,42.2319,1170400.0],["2023-12-29",42.2579,42.4138,41.6514,41.7207,720000.0],["2024-01-02",42.1106,42.8989,41.4695,41.7814,938900.0],["2024-01-03",41.5042,42.3012,41.3136,41.7207,1020200.0],["2024-01-04",42.2752,42.769,40.8804,41.0537,817500.0],["2024-01-05",41.123,41.842,41.0754,41.3829,1036600.0],["2024-01-08",40.404,40.9757,39.659,40.9671,1322300.0],["2024-01-09",40.6985,40.8111,39.659,39.8062,802000.0],["2024-01-10",39.6936,39.7283,38.6021,38.7667,1052400.0],["2024-01-11",39.0526,39.4944,38.6194,38.7234,1359700.0],["2024-01-12",39.6416,40.0055,38.2729,38.7667,1366900.0],["2024-01-16",38.5501,38.6281,37.7011,37.8224,1477600.0],["2024-01-17",37.4413,37.8571,36.8522,37.7704,1175000.0],["2024-01-18",37.8831,38.1689,37.2619,37.9697,893700.0],["2024-01-19",38.0996,38.0996,37.242,37.8311,976100.0],["2024-01-22",37.8397,38.5978,37.5799,38.4202,1116300.0],["2024-01-23",38.4202,38.8793,38.1603,38.6194,842500.0],["2024-01-24",39.1652,39.4337,38.4938,39.0699,768600.0],["2024-01-25",39.5204,39.607,38.4721,39.2085,1034100.0],["2024-01-26",39.1998,39.2691,38.4808,38.8533,1003500.0],["2024-01-29",38.6887,39.1219,38.2495,39.0699,806800.0],["2024-01-30",38.2036,39.1912,37.6838,38.9053,1659400.0],["2024-01-31",38.9313,39.0136,38.1646,38.2296,1616300.0],["2024-02-01",38.5848,38.888,37.307,37.8051,1219100.0],["2024-02-02",37.5972,37.8571,37.0774,37.5712,1289700.0],["2024-02-05",37.3633,37.5279,36.9085,37.1987,947500.0],["2024-02-06",37.3633,37.9792,37.2333,37.8657,762700.0],["2024-02-07",38.065,38.4202,37.5972,38.065,1035700.0],["2024-02-08",38.065,38.9053,37.935,38.7147,926200.0],["2024-02-09",38.5674,38.7147,37.6752,38.3249,906500.0],["2024-02-12",38.3162,39.0179,38.2989,38.6887,935700.0],["2024-02-13",38.2036,38.6281,37.346,37.987,1363300.0],["2024-02-14",38.4028,38.5588,37.4153,37.6578,944500.0],["2024-02-15",37.6925,38.2382,37.3806,37.8051,1406800.0],["2024-02-16",38.0217,38.0217,37.2377,37.4932,1069900.0],["2024-02-20",37.0081,37.3893,36.3497,36.6096,1319600.0],["2024-02-21",36.8868,38.1689,36.7829,37.7964,758400.0],["2024-02-22",37.6838,38.5155,37.6362,38.2642,1614800.0],["2024-02-23",36.9128,37.7704,35.8992,37.5279,1775100.0],["2024-02-26",37.19,37.5972,36.4797,37.1554,1516800.0],["2024-02-27",37.1381,37.2767,36.6789,37.19,1441500.0],["2024-02-28",37.0081,37.3286,36.0812,36.1505,1143400.0],["2024-02-29",36.3757,37.1164,36.0162,36.2198,1288600.0],["2024-03-01",36.7136,37.8831,36.7136,37.5625,1289900.0],["2024-03-04",37.5972,37.6838,37.0514,37.268,1031300.0],["2024-03-05",36.8348,37.922,36.8262,37.2766,1293800.0],["2024-03-06",37.961,38.2729,37.2247,37.4932,1087500.0],["2024-03-07",37.5982,39.0321,37.5544,38.9972,1192000.0],["2024-03-08",39.0584,39.2857,38.1621,38.4638,1094700.0],["2024-03-11",38.2714,39.7404,38.2714,39.5218,1218800.0],["2024-03-12",39.4343,39.8715,39.0409,39.7753,948700.0],["2024-03-13",40.1688,41.2268,40.1688,41.0082,1283400.0],["2024-03-14",40.9645,41.4104,40.8771,41.2793,1395300.0],["2024-03-15",41.358,42.7089,41.253,41.4367,2628400.0],["2024-03-18",41.7077,41.7427,41.0869,41.4279,786000.0],["2024-03-19",41.5154,42.416,41.3492,42.2149,872400.0],["2024-03-20",41.6465,42.3373,41.4017,42.04,1060800.0],["2024-03-21",42.1187,42.4247,41.8476,42.3023,789200.0],["2024-03-22",42.1536,42.5209,41.6815,41.7077,612900.0],["2024-03-25",41.6465,42.4072,41.6203,41.6465,973900.0],["2024-03-26",41.8039,41.97,41.1918,41.7252,1087300.0],["2024-03-27",41.7077,42.1755,41.5853,42.075,1340100.0],["2024-03-28",42.416,42.7745,42.0881,42.3985,1217000.0],["2024-04-01",42.7832,42.7832,41.7427,41.7689,835100.0],["2024-04-02",42.0487,42.9144,41.8651,42.9144,1273500.0],["2024-04-03",42.9493,43.8849,42.8269,43.8062,997100.0],["2024-04-04",43.7887,43.8499,42.8444,43.474,1589700.0],["2024-04-05",43.5177,44.768,43.0717,44.4707,1261900.0],["2024-04-08",45.1615,45.6031,44.1385,44.6456,1704600.0],["2024-04-09",44.9779,45.2717,44.2696,44.5057,859200.0],["2024-04-10",44.2696,44.6631,43.9461,44.2172,984800.0],["2024-04-11",44.2347,44.2347,43.4521,43.71,1016300.0],["2024-04-12",44.2259,44.4358,42.3635,42.6346,1043400.0],["2024-04-15",43.0193,43.1426,41.7689,41.8738,876600.0],["2024-04-16",41.5416,41.8738,40.9033,41.1481,839400.0],["2024-04-17",41.017,41.5941,40.3699,40.4049,1004500.0],["2024-04-18",40.606,40.8508,39.4693,39.4781,1073100.0],["2024-04-19",39.3906,40.6497,39.2857,40.3524,1152700.0],["2024-04-22",40.195,41.0257,39.6005,40.5098,730700.0],["2024-04-23",40.4923,41.4716,40.383,41.1918,1036400.0],["2024-04-24",40.8771,40.982,39.9939,40.265,954200.0],["2024-04-25",39.9415,40.0552,39.5262,39.7491,773800.0],["2024-04-26",40.1688,40.8071,39.7229,40.4749,653500.0],["2024-04-29",40.5098,40.9383,40.1601,40.5186,630300.0],["2024-04-30",40.1951,40.1951,38.2102,38.8048,1528300.0],["2024-05-01",38.831,39.2376,38.0878,38.1665,745500.0],["2024-05-02",38.6736,38.9709,38.3239,38.5337,803900.0],["2024-05-03",38.8747,39.7404,38.6212,39.6005,823800.0],["2024-05-06",39.9502,40.4311,39.8016,40.265,980100.0],["2024-05-07",39.242,40.9033,39.0933,39.9065,1503900.0],["2024-05-08",39.7229,40.8596,39.6005,40.5885,951600.0],["2024-05-09",40.7459,41.8913,40.5798,41.3142,749800.0],["2024-05-10",41.5678,41.9657,40.2475,40.2738,695900.0],["2024-05-13",40.5973,41.0432,40.23,41.0082,769400.0],["2024-05-14",40.947,41.5853,40.6147,41.4979,694600.0],["2024-05-15",41.629,41.6596,40.2388,41.5678,741000.0],["2024-05-16",41.5328,41.852,41.3186,41.6815,679600.0],["2024-05-17",41.7777,42.005,41.4017,41.7165,465700.0],["2024-05-20",41.8301,42.3373,41.594,41.9875,752800.0],["2024-05-21",41.4629,42.0662,41.2093,41.6203,488500.0],["2024-05-22",41.6203,41.7427,40.1688,40.6672,1038200.0],["2024-05-23",40.6585,41.1219,39.9502,39.959,849200.0],["2024-05-24",40.195,40.2912,39.5568,39.6704,762000.0],["2024-05-28",40.1513,41.5241,40.1338,41.2705,1249900.0],["2024-05-29",40.8946,41.0345,39.9852,40.0027,814500.0],["2024-05-30",39.9065,40.265,39.854,40.0027,667800.0],["2024-05-31",39.8453,40.7372,39.6792,40.6235,1122000.0],["2024-06-03",40.7809,40.7809,38.1927,38.3938,953300.0],["2024-06-04",38.3938,38.3938,37.1478,37.5107,1537200.0],["2024-06-05",37.6506,37.773,37.2047,37.3621,760100.0],["2024-06-06",37.3621,37.9446,36.806,37.6622,1090600.0],["2024-06-07",37.6269,38.5272,37.3974,37.6004,904000.0],["2024-06-10",38.1741,40.1247,37.9534,39.8864,4465100.0],["2024-06-11",39.2774,39.7981,38.5625,39.3304,1810600.0],["2024-06-12",40.2748,41.0339,39.5687,40.4248,2534400.0],["2024-06-13",40.3984,40.4866,39.2465,39.5598,1441000.0],["2024-06-14",39.3127,39.5069,37.7239,37.9711,1927300.0],["2024-06-17",38.077,38.6154,37.821,38.3506,1382100.0],["2024-06-18",38.4654,39.092,38.3948,38.7037,1213700.0],["2024-06-20",38.9067,39.9923,38.7743,39.3215,1304800.0],["2024-06-21",39.348,39.4319,38.7478,39.2509,1487300.0],["2024-06-24",39.348,40.3189,39.1009,39.7099,930200.0],["2024-06-25",39.4186,39.7099,38.8361,39.4892,1061800.0],["2024-06-26",39.4892,39.5775,38.9905,39.5334,1173900.0],["2024-06-27",39.7364,40.0806,39.4716,39.8246,806500.0],["2024-06-28",40.213,40.3366,39.3921,39.4098,3206400.0],["2024-07-01",39.7099,39.7893,38.1123,38.1211,1137700.0],["2024-07-02",38.5183,39.3833,38.3241,39.3745,1364000.0],["2024-07-03",39.5422,39.8246,38.8493,39.2509,639500.0],["2024-07-05",39.2774,39.4451,38.6066,38.8449,1047700.0],["2024-07-08",38.8449,39.2862,38.6816,38.7478,695900.0],["2024-07-09",38.4477,38.7566,38.0196,38.3065,876500.0],["2024-07-10",38.2624,38.8008,38.1035,38.6596,1233200.0],["2024-07-11",39.0302,39.7187,38.5889,39.498,1684100.0],["2024-07-12",40.0188,40.4248,39.7717,40.3895,1701000.0],["2024-07-15",40.8838,42.3578,40.469,42.0224,1790000.0],["2024-07-16",41.74,42.6491,41.3163,42.5961,1164000.0],["2024-07-17",42.5608,43.0198,41.9341,42.1018,1119900.0],["2024-07-18",41.9253,42.5564,41.1486,41.3604,1145200.0],["2024-07-19",41.0691,41.4487,40.6102,40.8661,929400.0],["2024-07-22",40.9279,41.6517,40.5396,41.5016,1043900.0],["2024-07-23",41.1662,42.1636,40.8661,42.0489,1147200.0],["2024-07-24",41.8988,42.3313,40.4778,40.5043,1013500.0],["2024-07-25",40.5043,42.499,40.3277,42.1018,1429600.0],["2024-07-26",42.3137,42.7197,41.228,41.9253,1578300.0],["2024-07-29",42.0224,42.1195,40.6102,40.9368,1357900.0],["2024-07-30",40.6278,40.7867,39.7937,40.672,1170800.0],["2024-07-31",41.6164,42.3578,41.2015,41.6782,1233300.0],["2024-08-01",41.5105,42.4814,39.2774,39.3833,2426300.0],["2024-08-02",38.8361,38.8361,36.6736,37.1326,1848900.0],["2024-08-05",35.7468,36.3912,34.8995,35.2084,2049700.0],["2024-08-06",35.1555,35.5527,34.67,34.9966,2182300.0],["2024-08-07",35.9587,36.7972,35.0937,35.1731,1585200.0],["2024-08-08",35.3408,36.0381,35.1996,35.7292,1233700.0],["2024-08-09",35.6409,35.8263,34.7406,34.7495,1387100.0],["2024-08-12",35.0672,35.46,34.8819,35.0231,1214100.0],["2024-08-13",35.0231,35.0231,34.2905,34.4847,1178300.0],["2024-08-14",34.6435,34.7406,33.9374,33.9727,963100.0],["2024-08-15",34.6789,35.0496,34.2993,34.4758,1415900.0],["2024-08-16",34.3081,34.5641,33.9463,33.9551,1237000.0],["2024-08-19",34.2375,34.5465,34.008,34.061,1192600.0],["2024-08-20",33.9816,34.1404,32.7944,32.8783,1431000.0],["2024-08-21",33.3284,33.5094,32.4458,32.6841,1821700.0],["2024-08-22",32.6576,32.9136,32.1104,32.1545,1574200.0],["2024-08-23",32.2869,33.5623,32.2869,33.4696,2603300.0],["2024-08-26",34.1581,34.67,33.708,33.8227,1525300.0],["2024-08-27",33.7344,33.9286,33.2666,33.4696,1459600.0],["2024-08-28",33.0989,33.4696,32.8871,33.1784,2326400.0],["2024-08-29",33.5402,33.8757,33.3284,33.4432,2395800.0],["2024-08-30",33.2755,33.8492,33.1607,33.6726,2058700.0],["2024-09-03",33.0901,33.2666,31.722,31.8279,6180600.0],["2024-09-04",32.0927,32.5561,30.9453,31.06,4672600.0],["2024-09-05",31.3425,31.9559,31.06,31.0953,3899000.0],["2024-09-06",30.9365,31.6117,29.8155,29.8861,3141400.0],["2024-09-09",29.8332,30.9188,29.789,30.6364,3403400.0],["2024-09-10",30.5305,30.7952,29.789,30.1774,2916200.0],["2024-09-11",30.504,30.9674,29.5816,30.6893,2439100.0],["2024-09-12",30.8953,31.0296,29.9684,30.8057,2931800.0],["2024-09-13",30.9222,31.1729,30.2863,30.5281,3126100.0],["2024-09-16",30.7878,31.7774,30.7878,31.746,3898600.0],["2024-09-17",32.158,33.255,32.0908,33.1609,3182800.0],["2024-09-18",33.1341,33.7162,32.6684,32.7042,3218400.0],["2024-09-19",33.7251,33.8505,32.3729,32.3908,2601900.0],["2024-09-20",32.2654,32.5072,32.0774,32.0953,4436600.0],["2024-09-23",32.1401,32.5995,31.943,32.1042,1914100.0],["2024-09-24",32.7669,33.2057,32.3013,32.8207,1550800.0],["2024-09-25",32.6505,32.8654,32.346,32.561,2176900.0],["2024-09-26",32.1401,32.543,31.5625,31.8266,3424800.0],["2024-09-27",32.1938,32.7624,32.1938,32.6416,1489200.0],["2024-09-30",32.158,32.8162,32.1222,32.3639,2172900.0],["2024-10-01",32.149,33.0589,31.8625,32.6147,2346900.0],["2024-10-02",33.0893,33.5192,32.6057,32.7848,1723400.0],["2024-10-03",32.6505,33.6177,32.3281,33.5371,2044300.0],["2024-10-04",33.3669,33.8415,33.2057,33.5729,1693800.0],["2024-10-07",33.5729,34.0206,33.5281,33.9311,1549300.0],["2024-10-08",33.2953,33.4207,32.3998,32.7669,1819700.0],["2024-10-09",32.5341,32.7311,31.8983,31.8983,2177800.0],["2024-10-10",32.0326,32.3863,31.4595,31.9162,1742000.0],["2024-10-11",31.7013,32.2654,31.5624,32.1221,1651600.0],["2024-10-14",31.6028,31.6834,30.958,31.2714,1885300.0],["2024-10-15",29.9461,30.2595,29.6864,29.749,3173600.0],["2024-10-16",29.9102,30.1117,29.4177,29.4266,2233100.0],["2024-10-17",29.4535,30.0535,29.0953,29.9819,2961200.0],["2024-10-18",29.8565,29.8834,29.1043,29.1401,2050200.0],["2024-10-21",29.4177,29.4356,28.455,28.9341,2260900.0],["2024-10-22",29.0595,29.2386,28.6296,29.1938,2238900.0],["2024-10-23",28.8177,28.9252,27.9849,28.1729,2011900.0],["2024-10-24",29.0684,29.2028,28.0565,28.7998,2115000.0],["2024-10-25",28.8087,29.0595,28.4595,29.0326,1187600.0],["2024-10-28",27.8326,28.7282,27.761,28.6207,1497800.0],["2024-10-29",28.4953,28.5267,27.8774,27.958,1269000.0],["2024-10-30",28.0386,28.6834,27.8237,28.2983,1897000.0],["2024-10-31",28.7192,29.1938,28.5849,28.6386,2376200.0],["2024-11-01",28.6565,28.8401,27.761,27.8595,1513100.0],["2024-11-04",28.0028,28.6207,28.0028,28.1729,2730500.0],["2024-11-05",28.2625,28.6296,28.0028,28.4774,3253000.0],["2024-11-06",29.0147,31.8445,28.8893,31.6833,6900400.0],["2024-11-07",31.3431,31.952,31.0028,31.6117,2983300.0],["2024-11-08",30.9848,31.352,30.6087,31.155,2266600.0],["2024-11-11",30.7431,32.2207,30.7332,32.2028,2580500.0],["2024-11-12",31.4237,32.1311,31.2535,31.4147,2196800.0],["2024-11-13",31.5669,31.7013,30.7968,30.9938,1965100.0],["2024-11-14",31.3251,31.4863,30.4655,31.1908,1720200.0],["2024-11-15",31.4505,31.6834,30.2684,30.2684,1275000.0],["2024-11-18",30.5729,30.752,29.749,30.0535,1817900.0],["2024-11-19",29.552,30.1565,29.2386,29.9371,3214800.0],["2024-11-20",29.8744,30.8057,29.8744,30.7878,1474000.0],["2024-11-21",31.0296,31.4237,31.0296,31.0744,1692800.0],["2024-11-22",31.2356,32.0057,31.0834,31.7102,1647600.0],["2024-11-25",31.8983,31.9251,30.4475,30.7341,1591000.0],["2024-11-26",30.7162,30.8326,29.9013,30.0804,1797500.0],["2024-11-27",29.9819,31.0386,29.8699,29.9371,1098900.0],["2024-11-29",29.7759,30.0893,29.6864,29.9729,1027900.0],["2024-12-02",29.9998,30.5416,29.6595,30.3311,1841200.0],["2024-12-03",30.4699,30.6983,29.749,30.358,1323400.0],["2024-12-04",30.1878,30.1878,29.3192,29.7759,1735500.0],["2024-12-05",29.9032,30.576,29.885,29.9396,1328400.0],["2024-12-06",29.7486,29.7986,28.503,28.8213,2766600.0],["2024-12-09",29.1213,29.7304,28.9304,29.4759,2341900.0],["2024-12-10",29.5122,29.6395,28.994,29.6032,1400000.0],["2024-12-11",29.4395,29.9305,28.794,29.685,1421100.0],["2024-12-12",29.3849,29.394,28.7122,28.7212,1033600.0],["2024-12-13",28.6485,28.6621,28.0303,28.1121,1389300.0],["2024-12-16",27.6393,28.4121,27.5029,28.0848,1954100.0],["2024-12-17",27.7666,27.8893,27.0029,27.5211,2103400.0],["2024-12-18",28.0212,28.3394,26.271,26.3755,2199500.0],["2024-12-19",27.0847,27.2356,26.0937,26.2301,1862700.0],["2024-12-20",25.8846,26.6647,25.8209,26.221,2757300.0],["2024-12-23",26.1846,26.5847,25.9482,26.4392,1617500.0],["2024-12-24",26.4937,26.8756,26.0846,26.7938,589600.0],["2024-12-26",26.7119,27.2575,26.2573,27.1665,1112100.0],["2024-12-27",27.0302,27.5893,26.8119,26.9574,1472800.0],["2024-12-30",27.0029,28.0394,26.6847,27.6393,1917200.0],["2024-12-31",27.7666,28.7303,27.7666,28.5485,1540700.0],["2025-01-02",29.2395,29.9941,29.1395,29.9668,1926700.0],["2025-01-03",30.2396,30.2669,29.5304,29.9577,900000.0],["2025-01-06",30.3578,30.8578,30.0168,30.1032,1605100.0],["2025-01-07",30.4669,30.8033,30.1123,30.5396,998400.0],["2025-01-08",30.1032,30.3623,29.5259,29.6941,1188100.0],["2025-01-10",30.4851,30.8306,29.4031,29.6486,1857500.0],["2025-01-13",29.785,30.3941,29.6668,30.0032,1862100.0],["2025-01-14",30.0032,30.9351,29.9232,30.876,1395400.0],["2025-01-15",30.9578,31.8761,30.876,31.4852,1605200.0],["2025-01-16",31.1942,31.6216,30.3214,30.6942,1701800.0],["2025-01-17",30.976,31.1851,30.2487,30.4942,1390100.0],["2025-01-21",30.9124,31.0488,30.1759,30.4123,1573800.0],["2025-01-22",30.285,30.5569,30.0123,30.1487,1442000.0],["2025-01-23",30.3851,30.6124,30.1941,30.276,1465700.0],["2025-01-24",30.2669,30.7124,30.1032,30.2305,902500.0],["2025-01-27",30.1032,30.5669,29.5486,29.685,1566100.0],["2025-01-28",29.8305,29.9077,28.8849,29.2486,1554700.0],["2025-01-29",29.1577,29.3577,28.6649,29.1122,959200.0],["2025-01-30",29.3122,29.8577,29.0531,29.6668,1245100.0],["2025-01-31",29.7123,29.9032,28.9349,29.1395,1105400.0],["2025-02-03",28.8485,29.0395,28.1848,28.5849,1221900.0],["2025-02-04",28.8758,29.5395,28.4485,29.5031,1505700.0],["2025-02-05",29.294,29.5486,28.7303,29.2758,1378200.0],["2025-02-06",29.5122,29.7304,28.5303,28.9758,2328700.0],["2025-02-07",29.0485,29.6159,28.1848,28.1939,1721300.0],["2025-02-10",28.5121,29.1304,28.4576,28.9394,1499700.0],["2025-02-11",28.9394,29.1895,28.5849,28.8394,1722200.0],["2025-02-12",28.4303,28.5349,27.6211,27.712,1939300.0],["2025-02-13",27.7666,27.8575,26.8665,26.9211,2602100.0],["2025-02-14",27.0483,27.3393,26.2437,26.4755,2332000.0],["2025-02-18",26.0937,27.6029,25.63,26.4392,3194800.0],["2025-02-19",25.93,26.2119,25.1118,25.2663,2080500.0],["2025-02-20",25.4027,25.6391,25.0663,25.3754,2434500.0],["2025-02-21",26.3301,26.3392,24.4026,24.4753,3140000.0],["2025-02-24",24.5481,24.8663,23.8935,24.7208,2113500.0],["2025-02-25",24.7117,25.2118,24.1662,24.4026,2044000.0],["2025-02-26",24.4572,24.5663,23.6571,23.848,2769100.0],["2025-02-27",23.9571,24.2026,23.4325,23.5661,2218800.0],["2025-02-28",23.2388,23.9571,23.1297,23.548,3033700.0],["2025-03-03",23.6389,23.7298,21.125,21.4659,5095600.0],["2025-03-04",21.1022,21.6659,20.4431,21.0386,6439300.0],["2025-03-05",21.0851,21.0944,20.4996,20.9271,4670100.0],["2025-03-06",20.7784,21.4661,20.4903,21.3731,3211100.0],["2025-03-07",21.5962,23.0551,21.5032,22.9622,4007200.0],["2025-03-10",22.7299,22.9529,21.2616,21.7077,3867600.0],["2025-03-11",21.8192,22.1537,21.1501,21.5311,3181600.0],["2025-03-12",21.5311,21.9493,21.3917,21.3917,2109500.0],["2025-03-13",21.6612,22.0701,20.5554,20.8713,2710400.0],["2025-03-14",21.243,22.2188,20.9085,22.098,1927800.0],["2025-03-17",22.2838,22.6927,22.2281,22.4697,1529700.0],["2025-03-18",22.6184,22.9994,22.4232,22.8228,1611700.0],["2025-03-19",22.8135,23.4547,22.7299,22.9529,1734200.0],["2025-03-20",22.767,23.2874,22.5849,23.1852,1706900.0],["2025-03-21",22.9994,23.2874,22.3024,22.4418,3593600.0],["2025-03-24",22.5905,22.925,22.2578,22.5533,1691500.0],["2025-03-25",22.767,22.8321,21.782,22.4697,1831100.0],["2025-03-26",22.6555,23.4175,22.6555,22.9529,1695900.0],["2025-03-27",22.8321,23.0737,22.2559,22.7392,1796200.0],["2025-03-28",22.5533,22.8042,22.2188,22.4697,1716800.0],["2025-03-31",22.0794,22.242,21.5497,22.0236,2363500.0],["2025-04-01",22.2002,22.8414,22.0608,22.7299,2389300.0],["2025-04-02",22.386,22.702,21.9865,22.4604,1537200.0],["2025-04-03",20.9643,21.1315,19.3613,19.5889,4528200.0],["2025-04-04",18.5668,18.8269,16.606,17.1078,7859600.0],["2025-04-07",16.2901,18.576,16.1692,18.0371,5754900.0],["2025-04-08",18.6039,18.8084,16.3923,17.1357,5555000.0],["2025-04-09",16.6153,19.7562,16.2715,19.7005,6308600.0],["2025-04-10",18.7247,18.7247,16.7268,17.4238,5412700.0],["2025-04-11",17.3866,18.5017,16.9285,18.5017,2431100.0],["2025-04-14",18.8827,19.0035,17.7118,18.0464,2731200.0],["2025-04-15",17.8605,18.7619,17.8605,18.1858,2299400.0],["2025-04-16",18.3251,18.6318,17.7304,18.0557,1679600.0],["2025-04-17",18.4181,19.1057,18.288,18.9756,2323500.0],["2025-04-21",18.4645,18.5928,17.684,18.353,2198000.0],["2025-04-22",18.5946,18.8548,17.9534,18.5668,1547600.0],["2025-04-23",19.4774,19.5611,18.3112,18.5482,2491900.0],["2025-04-24",18.8641,19.3845,18.4562,19.3195,2026700.0],["2025-04-25",18.8827,19.7655,18.7619,19.5146,2036900.0],["2025-04-28",19.4774,19.9421,19.3288,19.5146,2190700.0],["2025-04-29",21.9679,21.9679,20.4253,20.8806,6365600.0],["2025-04-30",20.3788,20.5926,19.9895,20.2023,3357600.0],["2025-05-01",20.4439,21.3731,20.2116,20.955,3088700.0],["2025-05-02",21.2338,21.4196,20.7459,21.02,1782500.0],["2025-05-05",20.5182,20.8713,20.481,20.6111,2474700.0],["2025-05-06",20.8992,21.7077,20.8435,21.2616,2707300.0],["2025-05-07",21.5032,21.6148,20.8156,20.9828,1598800.0],["2025-05-08",21.3174,22.2374,21.2988,21.7913,1912100.0],["2025-05-09",22.1351,22.4697,21.9261,22.1166,1371400.0],["2025-05-12",23.5105,23.9193,22.7392,22.8971,3310600.0],["2025-05-13",23.1109,23.2874,22.6462,22.7206,2280700.0],["2025-05-14",22.5533,23.1109,22.386,23.0179,1809400.0],["2025-05-15",22.5347,22.7949,22.2467,22.6741,1862800.0],["2025-05-16",22.6555,22.9064,22.1909,22.3768,1855500.0],["2025-05-19",21.9214,22.2931,21.6519,22.2467,1983400.0],["2025-05-20",22.386,22.5998,22.1249,22.4511,2157800.0],["2025-05-21",22.3024,22.386,21.6148,21.624,1838700.0],["2025-05-22",21.3546,21.7356,20.7914,21.6148,2277300.0],["2025-05-23",21.0851,21.9168,21.0851,21.8285,1491600.0],["2025-05-27",22.163,23.0319,21.7913,22.9808,2226000.0],["2025-05-28",23.9007,23.9193,22.939,23.241,2376100.0],["2025-05-29",23.3711,23.7102,23.1295,23.6591,1843500.0],["2025-05-30",23.4733,23.6034,22.86,23.0179,1982300.0],["2025-06-02",23.6313,24.3282,23.2317,23.9844,2776800.0],["2025-06-03",23.9937,25.2482,23.4826,24.988,2505100.0],["2025-06-04",25.0902,25.5084,24.6916,24.9601,1941500.0],["2025-06-05",25.2158,25.2536,24.6476,25.0453,2365400.0],["2025-06-06",25.5188,26.3615,25.2679,26.1721,2671900.0],["2025-06-09",26.5035,26.9581,26.0064,26.674,2529100.0],["2025-06-10",26.977,27.7819,26.7971,27.2895,2904900.0],["2025-06-11",27.4978,27.8103,26.9865,27.6209,2984900.0],["2025-06-12",27.2042,27.6872,26.8113,27.5262,1694600.0],["2025-06-13",28.0943,28.3026,27.1474,27.5641,2494800.0],["2025-06-16",27.2705,27.8671,27.0935,27.6872,2831300.0],["2025-06-17",27.7724,27.9996,27.4126,27.6019,2111300.0],["2025-06-18",27.5546,27.9144,27.3463,27.3652,1645700.0],["2025-06-20",27.3747,27.5877,27.0812,27.1853,3063400.0],["2025-06-23",27.3652,27.4949,26.3994,26.5225,2209300.0],["2025-06-24",26.2574,26.4562,25.604,25.6608,2647900.0],["2025-06-25",25.5188,26.0424,25.2063,25.6419,2031600.0],["2025-06-26",25.7271,25.9922,25.3294,25.4809,1663500.0],["2025-06-27",25.4714,25.5235,25.1116,25.3483,5332800.0],["2025-06-30",25.2252,25.3862,25.0359,25.14,1815100.0],["2025-07-01",25.3673,26.3161,24.8702,25.9828,2394900.0],["2025-07-02",26.2763,26.7971,25.6135,26.7687,2455000.0],["2025-07-03",26.6835,27.0149,26.6645,26.8918,1044600.0],["2025-07-07",26.5982,27.4978,26.5036,27.0243,2361700.0],["2025-07-08",27.1285,28.6511,26.8918,28.5962,2743300.0],["2025-07-09",29.117,29.4673,28.7666,29.0412,2606300.0],["2025-07-10",28.7477,29.5525,28.4541,29.1643,1739500.0],["2025-07-11",28.7572,29.1264,28.511,28.5488,1331900.0],["2025-07-14",28.2932,28.3026,26.9893,27.1758,2119800.0],["2025-07-15",27.2327,27.3652,25.9449,25.9544,2122400.0],["2025-07-16",25.8123,26.068,25.1968,25.2536,2260600.0],["2025-07-17",25.1779,25.6135,25.1306,25.4809,1818700.0],["2025-07-18",25.765,25.9695,25.3483,25.5661,1775200.0],["2025-07-21",26.068,26.2384,25.1306,25.2631,1779000.0],["2025-07-22",25.2821,25.9307,25.1874,25.8502,2086900.0],["2025-07-23",26.1911,27.2516,26.0632,27.0527,1470100.0],["2025-07-24",26.7024,27.7345,26.5888,27.1758,1608200.0],["2025-07-25",27.2042,27.3084,26.7781,26.8255,1046900.0],["2025-07-28",27.1285,27.5167,27.0575,27.4599,1148200.0],["2025-07-29",27.28,27.4599,26.2242,26.8539,1976500.0],["2025-07-30",26.532,26.7545,25.2915,25.5851,1657200.0],["2025-07-31",25.6135,26.2005,25.2546,25.3862,1738700.0],["2025-08-01",24.7045,24.7897,23.8996,24.3352,2066000.0],["2025-08-04",24.4772,24.7613,24.2499,24.5245,1582500.0],["2025-08-05",24.8654,25.6229,24.7565,25.4809,2310100.0],["2025-08-06",25.5661,27.2516,25.1826,26.0112,3586200.0],["2025-08-07",26.21,26.7308,25.0832,25.1779,2746100.0],["2025-08-08",25.5756,25.7176,25.2347,25.3578,1521800.0],["2025-08-11",25.7555,25.9259,24.837,24.8465,2207300.0],["2025-08-12",25.2631,26.0585,24.9791,25.5472,1749400.0],["2025-08-13",25.6419,26.2716,25.4525,26.0869,1558500.0],["2025-08-14",26.0017,26.0301,25.2537,25.907,1257400.0],["2025-08-15",25.8881,25.9117,25.4194,25.4809,1352600.0],["2025-08-18",25.3862,26.0869,25.2347,25.9733,1936400.0],["2025-08-19",25.9449,26.1721,24.8654,25.2063,1572800.0],["2025-08-20",25.3294,25.4525,24.8181,25.1968,1245200.0],["2025-08-21",25.1495,25.4809,24.8086,25.301,1080000.0],["2025-08-22",25.301,27.3539,25.301,27.1664,2010600.0],["2025-08-25",27.1474,27.2374,26.746,27.0622,1504800.0],["2025-08-26",26.8539,27.0149,26.4183,26.5225,1738500.0],["2025-08-27",26.4278,27.4694,26.4183,27.1664,1468000.0],["2025-08-28",27.4504,27.4504,26.7355,27.0717,1477500.0],["2025-08-29",27.1664,27.3747,27.0594,27.2895,999500.0],["2025-09-02",26.8066,27.8008,26.7403,27.2137,1862000.0],["2025-09-03",26.9391,27.5451,26.7545,26.835,2495500.0],["2025-09-04",26.835,27.9145,26.5362,27.7796,2956600.0],["2025-09-05",27.3844,28.0013,27.2012,27.5675,2069700.0],["2025-09-08",29.0519,29.6399,28.0013,28.8495,6249500.0],["2025-09-09",29.0616,29.5589,28.7724,28.8495,2639500.0],["2025-09-10",28.8495,29.5242,28.6278,29.264,2705700.0],["2025-09-11",29.0905,29.8134,28.917,29.4279,2068300.0],["2025-09-12",29.8809,30.0062,29.0519,29.1869,2432700.0],["2025-09-15",29.2833,30.1219,29.2736,29.4471,2685400.0],["2025-09-16",29.8809,30.546,29.6688,30.4592,2822800.0],["2025-09-17",30.2183,30.8351,29.1001,29.158,3207900.0],["2025-09-18",29.4375,29.6688,28.8013,28.9073,3522200.0],["2025-09-19",28.8784,28.9555,27.1338,27.2205,25673700.0],["2025-09-22",26.9988,27.3362,26.7193,27.0374,3607800.0],["2025-09-23",27.3266,28.2808,27.1916,27.2784,5317600.0],["2025-09-24",27.5001,28.57,27.3747,28.2037,2648800.0],["2025-09-25",27.6832,28.8013,27.5097,27.9531,4809000.0],["2025-09-26",28.0784,28.9555,27.8278,28.1748,2199800.0],["2025-09-29",28.0495,28.1169,27.4663,27.7989,2587100.0],["2025-09-30",27.3747,27.6543,26.7819,27.2591,2111700.0],["2025-10-01",27.0856,28.3473,27.0856,28.1362,1387500.0],["2025-10-02",27.8856,28.4881,27.4519,27.7121,1832600.0],["2025-10-03",27.9531,29.0134,27.9531,28.8206,2408000.0],["2025-10-06",29.0616,29.5339,28.7194,29.2158,2146800.0],["2025-10-07",29.2351,29.6399,28.7146,29.1387,1520700.0],["2025-10-08",29.3507,29.3507,28.3868,28.5411,1221600.0],["2025-10-09",28.7242,29.0423,27.7073,27.8181,4277200.0],["2025-10-10",27.2784,27.6446,25.7313,25.7361,3405300.0],["2025-10-13",26.3819,26.6374,25.8759,26.5844,1703600.0],["2025-10-14",25.8229,26.4349,25.765,26.3145,1869500.0],["2025-10-15",26.7097,27.582,26.5747,27.288,1865000.0],["2025-10-16",27.3844,27.5868,26.1795,26.459,1445800.0],["2025-10-17",26.3916,26.7,26.141,26.488,1318300.0],["2025-10-20",26.6325,27.2494,26.4687,27.153,2210500.0],["2025-10-21",27.1627,27.5531,26.7771,26.941,1337300.0],["2025-10-22",27.2109,27.9338,27.0277,27.6832,1518200.0],["2025-10-23",28.4543,29.4038,28.3001,29.3507,2777600.0],["2025-10-24",29.5339,30.1893,29.4182,29.4568,1811000.0],["2025-10-27",29.8327,30.0158,29.0712,29.3218,2198700.0],["2025-10-28",29.3507,29.8568,28.5796,28.8688,2641900.0],["2025-10-29",28.9555,29.0519,27.6736,28.2615,2900700.0],["2025-10-30",28.0495,28.9719,27.7314,28.5314,2011900.0],["2025-10-31",28.5218,28.917,28.1459,28.2905,1357300.0],["2025-11-03",27.9049,29.0327,27.5964,28.7531,1584700.0],["2025-11-04",28.0495,28.5459,27.5868,27.9338,945500.0],["2025-11-05",28.1073,28.2326,27.6061,27.635,1146400.0],["2025-11-06",27.5772,28.5507,27.1338,27.7314,1203400.0],["2025-11-07",27.7314,28.2712,27.3699,28.1748,959300.0],["2025-11-10",28.4254,28.8013,27.7073,28.1266,1494700.0],["2025-11-11",28.329,29.8327,28.329,29.3411,1344100.0],["2025-11-12",29.0327,29.5146,28.464,28.5121,1404600.0],["2025-11-13",28.5121,29.4712,28.2374,28.5989,1315200.0],["2025-11-14",28.3676,29.4086,28.088,29.2254,1277600.0],["2025-11-17",29.2544,29.8616,28.6375,28.8592,1797600.0],["2025-11-18",28.6278,29.8809,28.5507,29.5146,1456000.0],["2025-11-19",28.7338,29.505,28.5883,28.8784,1476200.0],["2025-11-20",29.2351,30.0062,28.1362,28.3483,1955800.0],["2025-11-21",28.1169,29.1377,27.7218,28.9845,1419000.0],["2025-11-24",28.6567,29.3797,28.2423,29.0808,1203500.0],["2025-11-25",29.0712,29.6303,28.1459,29.3989,1771700.0],["2025-11-26",29.3315,29.7459,29.2736,29.3315,1666400.0],["2025-11-28",29.4182,29.8134,29.1676,29.5146,706100.0],["2025-12-01",29.3218,30.6327,29.2544,30.2183,2101000.0],["2025-12-02",30.2086,30.3243,29.3941,29.9773,1001400.0],["2025-12-03",30.2472,32.4449,30.2076,32.4063,2672400.0],["2025-12-04",32.4552,32.4552,31.4181,31.829,1983200.0],["2025-12-05",32.2889,32.739,32.0345,32.103,1326300.0],["2025-12-08",31.829,32.1783,31.0463,31.2419,1619600.0],["2025-12-09",31.3789,32.0638,31.3104,31.555,1491100.0],["2025-12-10",31.1147,31.4376,30.0678,30.8701,2468800.0],["2025-12-11",30.5766,31.8584,30.332,30.6549,2766800.0],["2025-12-12",30.4103,30.5179,29.06,29.0894,1892300.0],["2025-12-15",29.2655,29.4122,28.8252,29.0894,1442100.0],["2025-12-16",28.649,28.6882,27.0737,27.3966,2473400.0],["2025-12-17",27.6021,28.1598,27.0737,27.9054,2026600.0],["2025-12-18",27.8956,28.0131,27.1227,27.4553,1819700.0],["2025-12-19",27.5923,27.9837,27.3281,27.3673,2521000.0],["2025-12-22",27.6902,28.5659,27.6902,27.7684,1817500.0],["2025-12-23",27.8369,28.0718,27.4162,27.6315,798700.0],["2025-12-24",27.6217,27.7195,27.3184,27.6315,520000.0],["2025-12-26",27.5728,27.7244,27.2792,27.4358,865500.0],["2025-12-29",27.5923,27.8761,27.4456,27.7097,1013600.0],["2025-12-30",27.9348,28.1892,27.7391,27.7684,1134900.0],["2025-12-31",27.8859,27.9641,27.5728,27.6315,1181300.0],["2026-01-02",27.6217,28.6295,27.2792,28.3751,1435900.0],["2026-01-05",29.3144,29.3584,27.514,28.4044,2580300.0],["2026-01-06",28.6784,29.696,28.3604,29.2166,1983300.0],["2026-01-07",28.9817,29.2068,28.0228,28.2968,1582000.0],["2026-01-08",28.0815,29.7547,28.0815,29.5688,1204800.0],["2026-01-09",29.559,30.2635,29.4807,29.8036,1248100.0],["2026-01-12",29.5688,30.0482,29.1285,29.2753,1550600.0],["2026-01-13",29.8134,30.7723,29.696,30.4005,1842800.0],["2026-01-14",30.6842,32.0296,30.6842,31.8779,2921200.0],["2026-01-15",31.4572,32.3574,31.3594,32.2693,1794400.0],["2026-01-16",32.2791,32.4552,31.9171,31.9856,1487700.0],["2026-01-20",31.7997,32.2791,31.4376,32.1715,1408000.0],["2026-01-21",32.4944,33.7566,32.4552,33.2576,2356800.0],["2026-01-22",33.2086,33.2673,32.8172,33.1793,1216100.0],["2026-01-23",33.6979,34.2849,32.9542,33.0032,1509900.0],["2026-01-26",33.5707,34.6763,33.5707,34.4415,3175700.0],["2026-01-27",34.5882,35.283,34.4219,34.4806,2892000.0],["2026-01-28",35.0383,35.146,33.2673,33.874,2460100.0],["2026-01-29",34.8622,35.9679,34.3534,35.234,2529800.0],["2026-01-30",34.6665,35.3074,34.3241,34.8524,2103800.0],["2026-02-02",33.9816,35.645,33.5119,35.2242,1753400.0],["2026-02-03",35.2829,36.3641,34.9307,35.7722,2255500.0],["2026-02-04",35.9189,37.8954,35.9189,37.6606,1586500.0],["2026-02-05",36.7213,37.0588,35.7526,36.2223,1610500.0],["2026-02-06",36.4767,38.5216,36.4767,38.3553,2176900.0],["2026-02-09",40.6057,41.3004,39.4316,40.958,4531300.0],["2026-02-10",40.8993,41.457,40.1165,41.0265,3201500.0],["2026-02-11",41.7309,43.2182,41.0069,43.1106,2869900.0],["2026-02-12",42.5431,42.5626,39.8132,41.6625,4469000.0],["2026-02-13",41.0949,45.3121,40.9384,44.8326,6748300.0],["2026-02-17",44.2456,44.7544,42.23,42.5333,3330200.0],["2026-02-18",42.8953,43.5215,42.5333,43.3062,2226300.0],["2026-02-19",43.9618,44.5,43.4334,44.363,2284300.0],["2026-02-20",43.8737,44.6565,43.2671,44.5391,2461300.0],["2026-02-23",44.4413,46.4177,43.7857,44.2847,2596400.0],["2026-02-24",44.2945,45.723,43.8542,45.1555,2150200.0],["2026-02-25",45.3219,45.7426,44.0107,44.7348,1337800.0],["2026-02-26",43.8542,44.4804,43.3454,43.9422,1566100.0],["2026-02-27",44.3923,44.8131,43.8835,44.451,3144700.0],["2026-03-02",45.5371,45.7719,43.3405,44.9892,2620500.0],["2026-03-03",44.3728,45.2534,43.4667,44.6859,2035200.0],["2026-03-04",44.5375,45.4872,43.9439,45.3289,1307300.0],["2026-03-05",45.3487,45.408,43.3701,44.7947,2200200.0],["2026-03-06",44.399,44.765,42.9447,43.2316,1588800.0],["2026-03-09",43.5284,45.1409,42.6578,44.9728,1725200.0],["2026-03-10",44.676,45.7642,44.5721,45.0717,1252700.0],["2026-03-11",44.6265,45.596,44.1912,44.8442,1122400.0],["2026-03-12",44.6166,45.3239,43.934,45.2102,1651100.0],["2026-03-13",44.6413,46.1896,44.3198,45.8037,1920100.0],["2026-03-16",45.0123,46.15,44.21,45.7147,1898100.0],["2026-03-17",46.0016,47.8911,45.8829,47.1294,2266300.0],["2026-03-18",47.2184,47.2184,45.319,46.15,2481200.0],["2026-03-19",45.6554,48.0692,45.4971,47.2382,1373600.0],["2026-03-20",47.2629,47.7328,45.7048,46.2094,3064300.0],["2026-03-23",46.0808,47.4707,45.2695,47.3569,1445100.0],["2026-03-24",47.6834,50.2357,47.3817,49.2465,2099200.0],["2026-03-25",48.8211,49.8796,48.3264,48.8606,1339800.0],["2026-03-26",48.7617,49.8103,48.7122,49.2959,1324000.0],["2026-03-27",49.1376,49.7906,48.8408,49.2761,1056600.0],["2026-03-30",50.2753,50.4435,47.9208,48.366,1428300.0],["2026-03-31",48.4748,49.6521,47.9208,48.5441,2067800.0],["2026-04-01",47.9604,48.3264,47.1195,47.9802,1583800.0],["2026-04-02",48.92,51.0568,48.6133,49.3256,2322900.0],["2026-04-06",48.8606,49.5927,48.5342,48.9892,814100.0],["2026-04-07",49.3652,50.3099,48.9596,50.2061,1352300.0],["2026-04-08",48.554,49.8697,47.5043,49.7807,1498400.0],["2026-04-09",49.9488,50.7749,49.0882,49.0882,1444600.0],["2026-04-10",48.7221,49.2069,48.3165,48.4056,1011600.0],["2026-04-13",48.737,49.4245,48.2868,48.9695,982500.0],["2026-04-14",48.7518,48.7518,46.704,47.1591,1018200.0],["2026-04-15",47.5845,47.7823,46.5259,46.9117,1762600.0],["2026-04-16",47.1986,48.277,46.8672,47.9802,1462000.0],["2026-04-17",46.5704,46.615,44.953,46.2687,2130500.0],["2026-04-20",46.4468,46.6347,45.5169,46.1302,1447700.0],["2026-04-21",46.5457,47.169,46.3182,46.8524,706500.0],["2026-04-22",47.4855,48.0583,46.6249,47.4163,1322600.0],["2026-04-23",47.5647,48.5045,47.3965,48.4155,1338900.0],["2026-04-24",48.732,49.3751,48.0395,49.009,1076000.0],["2026-04-27",51.4427,53.53,50.7403,53.0255,3227200.0],["2026-04-28",53.9851,53.9851,50.0676,50.4336,2495800.0],["2026-04-29",51.1854,51.4328,49.3751,49.7609,3258500.0],["2026-04-30",49.4641,50.7699,48.9546,50.4831,2223700.0],["2026-05-01",49.9785,50.4138,48.8606,49.9983,2019900.0],["2026-05-04",49.7015,50.8244,49.2465,50.3841,1525100.0],["2026-05-05",49.8005,50.1962,49.0783,49.4146,1465700.0],["2026-05-06",47.7032,49.5927,47.4855,48.554,1541300.0],["2026-05-07",48.4946,48.5144,46.7436,47.9604,1261200.0],["2026-05-08",48.0296,50.4831,47.7972,49.6026,1481700.0],["2026-05-11",50.2753,50.8194,49.7411,50.4633,1562500.0],["2026-05-12",50.6413,51.23,50.2061,50.7007,1265500.0],["2026-05-13",50.9876,51.413,50.3643,50.6908,1311800.0],["2026-05-14",50.4237,51.9967,50.1962,51.9472,876600.0],["2026-05-15",51.4427,52.6298,51.0667,52.333,899300.0],["2026-05-18",52.0857,54.0247,51.685,53.7873,1247800.0],["2026-05-19",53.7774,54.0148,52.61,53.6784,1380300.0],["2026-05-20",53.629,54.3907,52.981,53.3915,1567900.0],["2026-05-21",53.8466,53.8713,50.8887,51.779,1346900.0],["2026-05-22",51.9769,51.9917,51.136,51.4427,1147000.0],["2026-05-26",50.4534,51.4525,49.4443,49.4839,1429500.0],["2026-05-27",48.4748,48.5737,46.6249,46.8821,1773800.0],["2026-05-28",47.0206,47.3668,46.2786,46.6941,1225000.0],["2026-05-29",46.2291,46.5655,45.4872,45.9818,1577400.0],["2026-06-01",46.425,46.8326,46.0016,46.615,1152600.0],["2026-06-02",46.427,47.4361,46.2687,46.6249,1038200.0],["2026-06-03",46.615,47.2481,45.6751,46.15,1258300.0],["2026-06-04",46.1,46.96,45.5,46.68,855700.0],["2026-06-05",46.34,46.475,45.04,45.41,950000.0],["2026-06-08",46.14,47.09,46.14,46.98,858700.0],["2026-06-09",46.86,47.1,44.62,45.3,899400.0],["2026-06-10",44.82,46.71,44.82,46.27,1333700.0],["2026-06-11",46.79,47.27,45.77,46.13,835700.0],["2026-06-12",45.95,47.17,45.865,46.93,729500.0],["2026-06-15",45.9,46.33,45.061,45.15,1283100.0],["2026-06-16",44.56,44.96,43.22,43.51,1703400.0],["2026-06-17",43.32,44.08,42.6,43.03,1334800.0],["2026-06-18",42.64,42.7,40.29,41.68,3534400.0],["2026-06-22",41.92,42.47,41.1,42.35,1325500.0],["2026-06-23",42.12,42.28,41.535,41.95,1202600.0],["2026-06-24",41.01,41.19,39.165,39.17,2423300.0],["2026-06-25",38.91,39.58,38.71,39.17,1651600.0],["2026-06-26",38.65,39.36,38.1,38.33,6838500.0],["2026-06-29",38.59,39.155,37.8,38.12,2115500.0],["2026-06-30",38.37,38.702,37.28,37.3,1458400.0],["2026-07-01",36.82,37.79,36.76,37.08,1663700.0],["2026-07-02",37.63,38.4,37.47,37.99,1467300.0],["2026-07-06",37.82,38.56,37.31,37.41,1415618.856083],["2026-07-07",37.88,38.515,37.485,38.36,1215323.706345],["2026-07-08",38.57,39.97,38.57,39.49,1862575.156832],["2026-07-09",39.19,39.19,38.38,38.9,956036.514661],["2026-07-10",39.24,40.01,39.145,39.97,1199268.919686],["2026-07-13",40.18,41.89,40.18,41.79,1627115.427247],["2026-07-14",42.21,42.43,41.18,41.68,1613577.65914],["2026-07-15",42.13,42.145,39.84,40.58,1496196.489057],["2026-07-16",40.17,41.14,40.17,40.42,1367098.277104],["2026-07-17",40.44,41.55,40.1,41.5,1241980.783513],["2026-07-20",41.13,41.8,40.55,40.6,1059785.868086],["2026-07-21",40.99,42.68,40.36,42.6,1328996.218439],["2026-07-22",43.01,43.91,43.01,43.34,1906906.525222],["2026-07-23",42.92,44.12,42.92,43.11,1529706.078919],["2026-07-24",43.23,43.6,42.58,43.26,1837319.540732],["2026-07-27",42.83,43.4,42.62,43.11,2069697.715582],["2026-07-28",40.25,41.42,39.02,39.2,4194775.361253],["2026-07-29",40.1,41.03,39.345,41.01,3119628.357703],["2026-07-30",41.26,41.72,40.29,41.44,2307467.247457],["2026-07-31",41.87,42.57,41.36,42.4,1039218.479989]]}