{"t":"PECO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-02-25",4.8601,4.8601,4.8601,4.8601,11100.0],["2021-02-26",4.8601,4.8601,4.8601,4.8601,0.0],["2021-03-01",4.8601,4.8601,4.8601,4.8601,0.0],["2021-03-02",4.8601,4.8601,4.8601,4.8601,0.0],["2021-03-03",4.8601,4.8601,4.8601,4.8601,0.0],["2021-03-04",4.8601,4.8601,4.8601,4.8601,0.0],["2021-03-05",4.8601,4.8601,4.8601,4.8601,0.0],["2021-03-08",4.8601,4.8601,4.8601,4.8601,0.0],["2021-03-09",4.8601,4.8601,4.8601,4.8601,0.0],["2021-03-10",4.8601,4.8601,4.8601,4.8601,0.0],["2021-03-11",4.8601,4.8601,4.8601,4.8601,0.0],["2021-03-12",4.8601,4.8601,4.8601,4.8601,0.0],["2021-03-15",4.8601,4.8601,4.8601,4.8601,0.0],["2021-03-16",4.8601,4.8601,4.8601,4.8601,0.0],["2021-03-17",4.8601,4.8601,4.8601,4.8601,0.0],["2021-03-18",4.8601,4.8601,4.8601,4.8601,0.0],["2021-03-19",4.8601,4.8601,4.8601,4.8601,0.0],["2021-03-22",4.8601,4.8601,4.8601,4.8601,0.0],["2021-03-23",4.8601,4.8601,4.8601,4.8601,0.0],["2021-03-24",4.8601,4.8601,4.8601,4.8601,0.0],["2021-03-25",4.8601,4.8601,4.8601,4.8601,0.0],["2021-03-26",4.8601,4.8601,4.8601,4.8601,0.0],["2021-03-29",4.8601,4.8601,4.8601,4.8601,0.0],["2021-03-30",4.8601,4.8601,4.8601,4.8601,0.0],["2021-03-31",4.8601,4.8601,4.8601,4.8601,0.0],["2021-04-01",4.8601,4.8601,4.8601,4.8601,0.0],["2021-04-05",4.8601,4.8601,4.8601,4.8601,0.0],["2021-04-06",4.8601,4.8601,4.8601,4.8601,0.0],["2021-04-07",4.8601,4.8601,4.8601,4.8601,0.0],["2021-04-08",4.8601,4.8601,4.8601,4.8601,0.0],["2021-04-09",4.8601,4.8601,4.8601,4.8601,0.0],["2021-04-12",4.8601,4.8601,4.8601,4.8601,0.0],["2021-04-13",4.8601,4.8601,4.8601,4.8601,0.0],["2021-04-14",4.8601,4.8601,4.8601,4.8601,0.0],["2021-04-15",4.8601,4.8601,4.8601,4.8601,0.0],["2021-04-16",4.8601,4.8601,4.8601,4.8601,0.0],["2021-04-19",4.8601,4.8601,4.8601,4.8601,0.0],["2021-04-20",5.2066,5.2066,5.2066,5.2066,8100.0],["2021-04-21",5.2066,5.2066,5.2066,5.2066,0.0],["2021-04-22",5.2066,5.2066,5.2066,5.2066,0.0],["2021-04-23",5.2066,5.2066,5.2066,5.2066,0.0],["2021-04-26",5.2066,5.2066,5.2066,5.2066,0.0],["2021-04-27",5.2066,5.2066,5.2066,5.2066,0.0],["2021-04-28",5.2066,5.2066,5.2066,5.2066,0.0],["2021-04-29",5.2066,5.2066,5.2066,5.2066,0.0],["2021-04-30",5.2066,5.2066,5.2066,5.2066,0.0],["2021-05-03",5.2066,5.2066,5.2066,5.2066,0.0],["2021-05-04",5.2066,5.2066,5.2066,5.2066,0.0],["2021-05-05",5.2066,5.2066,5.2066,5.2066,0.0],["2021-05-06",5.2066,5.2066,5.2066,5.2066,0.0],["2021-05-07",5.2066,5.2066,5.2066,5.2066,0.0],["2021-05-10",5.773,5.773,5.773,5.773,300.0],["2021-05-11",5.773,5.773,5.773,5.773,0.0],["2021-05-12",5.773,5.773,5.773,5.773,0.0],["2021-05-13",5.773,5.773,5.773,5.773,0.0],["2021-05-14",5.773,5.773,5.773,5.773,0.0],["2021-05-17",5.773,5.773,5.773,5.773,0.0],["2021-05-18",5.773,5.773,5.773,5.773,0.0],["2021-05-19",5.7053,6.1618,5.7053,5.7053,6400.0],["2021-05-20",5.7053,5.7053,5.7053,5.7053,0.0],["2021-05-21",5.6631,5.6631,5.5194,5.6631,9500.0],["2021-05-24",5.6631,5.6631,5.6631,5.6631,0.0],["2021-05-25",5.6631,5.6631,5.6631,5.6631,0.0],["2021-05-26",5.6631,5.6631,5.6631,5.6631,0.0],["2021-05-27",5.6631,5.6631,5.6631,5.6631,0.0],["2021-05-28",5.6631,5.6631,5.6631,5.6631,0.0],["2021-06-01",5.6631,5.6631,5.6631,5.6631,0.0],["2021-06-02",5.6631,5.6631,5.6631,5.6631,0.0],["2021-06-03",6.1364,6.2209,6.1364,6.1364,8000.0],["2021-06-04",6.2125,6.2632,6.1449,6.2125,5800.0],["2021-06-07",6.2125,6.2125,6.2125,6.2125,0.0],["2021-06-08",6.2125,6.2125,6.2125,6.2125,0.0],["2021-06-09",6.2125,6.2125,6.2125,6.2125,0.0],["2021-06-10",6.2125,6.2125,6.2125,6.2125,0.0],["2021-06-11",6.2125,6.2125,6.2125,6.2125,0.0],["2021-06-14",6.2125,6.2125,6.2125,6.2125,0.0],["2021-06-15",6.2125,6.2125,6.2125,6.2125,0.0],["2021-06-16",6.2125,6.2125,6.2125,6.2125,0.0],["2021-06-17",4.9446,4.9446,4.9446,4.9446,2400.0],["2021-06-18",4.9446,4.9446,4.9446,4.9446,0.0],["2021-06-21",4.9446,4.9446,4.9446,4.9446,0.0],["2021-06-22",4.9446,4.9446,4.9446,4.9446,0.0],["2021-06-23",4.9446,4.9446,4.9446,4.9446,0.0],["2021-06-24",4.9446,4.9446,4.9446,4.9446,0.0],["2021-06-25",6.111,6.1195,6.111,6.111,13400.0],["2021-06-28",6.111,6.111,6.111,6.111,0.0],["2021-06-29",6.111,6.111,6.111,6.111,0.0],["2021-06-30",6.111,6.111,6.111,6.111,0.0],["2021-07-01",6.111,6.111,6.111,6.111,0.0],["2021-07-02",6.111,6.111,6.111,6.111,0.0],["2021-07-06",18.3331,18.3331,18.3331,18.3331,0.0],["2021-07-07",18.3331,18.3331,18.3331,18.3331,0.0],["2021-07-08",18.3331,18.3331,18.3331,18.3331,0.0],["2021-07-09",18.3331,18.3331,18.3331,18.3331,0.0],["2021-07-12",6.0519,6.1702,6.0519,6.1618,13000.0],["2021-07-13",6.1618,6.1618,6.1618,6.1618,0.0],["2021-07-14",6.1618,6.1618,6.1618,6.1618,0.0],["2021-07-15",23.6666,24.03,23.2439,23.5229,6715500.0],["2021-07-16",23.6666,23.7511,23.4553,23.6243,708100.0],["2021-07-19",23.4975,23.6159,22.4072,22.9481,860900.0],["2021-07-20",22.9397,23.8779,22.9397,23.7088,517800.0],["2021-07-21",23.8525,23.8525,23.1527,23.6666,1852900.0],["2021-07-22",23.5651,23.7004,23.2693,23.4299,491900.0],["2021-07-23",23.4215,23.7426,23.3285,23.6919,112400.0],["2021-07-26",23.5482,23.8356,23.3133,23.6666,147300.0],["2021-07-27",23.5567,23.7426,23.3699,23.7088,178600.0],["2021-07-28",23.675,23.7934,23.244,23.4299,199400.0],["2021-07-29",23.413,23.768,23.413,23.5736,448400.0],["2021-07-30",23.413,23.8694,23.2947,23.6666,301000.0],["2021-08-02",23.6666,23.8441,23.4553,23.7257,257800.0],["2021-08-03",23.861,23.861,23.4722,23.6243,188500.0],["2021-08-04",23.4553,23.8779,23.4553,23.6666,132300.0],["2021-08-05",23.8272,24.0427,23.6666,23.9201,506900.0],["2021-08-06",24.0385,25.1162,23.8779,25.0105,448000.0],["2021-08-09",24.8922,25.5514,24.7654,25.4247,420400.0],["2021-08-10",25.4585,26.3122,25.3613,25.5599,402200.0],["2021-08-11",25.6275,25.9318,25.5007,25.8219,301800.0],["2021-08-12",25.8895,26.0586,25.5261,25.6106,154600.0],["2021-08-13",25.6064,26.1743,25.3945,25.547,171500.0],["2021-08-16",25.4708,25.586,25.0554,25.2758,222700.0],["2021-08-17",25.3267,25.3267,24.7588,25.1148,135300.0],["2021-08-18",25.1571,25.7589,25.0554,25.1402,303600.0],["2021-08-19",25.0724,25.4284,24.7842,25.3267,179100.0],["2021-08-20",25.386,25.8437,25.2334,25.6572,186800.0],["2021-08-23",25.8267,25.8267,25.1487,25.2334,273600.0],["2021-08-24",25.2588,25.636,25.1063,25.4962,79300.0],["2021-08-25",25.5216,26.0386,25.4368,25.6826,159600.0],["2021-08-26",25.6572,25.9708,25.1826,25.6742,172800.0],["2021-08-27",25.7589,25.9369,24.6825,25.5386,344700.0],["2021-08-30",25.6742,25.8607,25.0046,25.6318,155700.0],["2021-08-31",25.903,26.0878,25.4114,25.4792,302600.0],["2021-09-01",25.4792,26.1827,25.2716,25.386,313700.0],["2021-09-02",25.3606,25.6742,25.3097,25.5301,181000.0],["2021-09-03",25.5216,25.6318,25.2504,25.5386,224600.0],["2021-09-07",25.5386,26.1658,25.1656,25.2588,303000.0],["2021-09-08",25.0978,25.3182,24.9029,25.191,288900.0],["2021-09-09",25.191,25.3606,24.674,24.7249,539900.0],["2021-09-10",24.674,24.9961,24.2926,24.4875,110000.0],["2021-09-13",24.4875,24.9537,24.4621,24.8096,196900.0],["2021-09-14",24.9244,25.0944,24.6864,25.0434,118100.0],["2021-09-15",24.8734,25.5109,24.8734,25.3919,255800.0],["2021-09-16",25.3239,25.749,25.2474,25.6809,382700.0],["2021-09-17",25.681,26.1485,24.6949,24.7459,3100900.0],["2021-09-20",24.7884,25.3664,24.7161,24.9669,429600.0],["2021-09-21",24.9839,25.3962,24.8904,24.9329,284300.0],["2021-09-22",25.0519,25.5109,24.5928,25.2729,310800.0],["2021-09-23",25.3834,25.5959,25.0859,25.4429,207400.0],["2021-09-24",25.4769,25.5874,25.0604,25.5279,136300.0],["2021-09-27",25.4939,25.8935,25.2219,25.8085,309500.0],["2021-09-28",25.7065,26.0125,25.5109,25.8935,285700.0],["2021-09-29",25.9615,26.4936,25.828,26.3525,264900.0],["2021-09-30",26.3865,26.4613,26.0465,26.106,332100.0],["2021-10-01",26.157,26.9986,25.9487,26.7095,253400.0],["2021-10-04",26.8881,26.8881,26.378,26.548,170400.0],["2021-10-05",26.6585,26.7521,26.412,26.4885,319200.0],["2021-10-06",26.2335,26.463,25.3919,26.463,318100.0],["2021-10-07",26.514,27.0666,26.1655,26.7605,171600.0],["2021-10-08",26.735,26.9391,26.446,26.5055,123000.0],["2021-10-11",26.616,27.0156,26.463,26.8711,332400.0],["2021-10-12",26.9051,27.3981,26.7095,27.2791,239800.0],["2021-10-13",27.2281,27.6616,26.3789,27.2621,155800.0],["2021-10-14",27.2706,27.5136,26.9637,27.0831,162000.0],["2021-10-15",27.39,27.4496,26.6654,26.7932,135200.0],["2021-10-18",26.7506,27.1342,26.5315,26.8955,157900.0],["2021-10-19",27.0405,27.0405,26.2647,26.5972,211300.0],["2021-10-20",26.6057,27.0064,26.4181,26.9637,213500.0],["2021-10-21",26.8273,27.1257,26.3414,26.529,114000.0],["2021-10-22",26.4949,26.9637,25.8896,26.1539,132900.0],["2021-10-25",25.9834,26.5205,25.7958,26.3585,100700.0],["2021-10-26",26.4011,26.8955,26.2477,26.6398,184000.0],["2021-10-27",26.6398,26.6398,25.9067,26.2306,144400.0],["2021-10-28",26.2818,26.6057,26.0755,26.3329,101300.0],["2021-10-29",26.3841,26.3841,25.489,25.6935,142300.0],["2021-11-01",25.6424,26.2988,25.3185,26.1795,143300.0],["2021-11-02",25.9493,26.3926,25.8896,26.0004,98900.0],["2021-11-03",25.9237,27.6713,25.9237,27.4582,186200.0],["2021-11-04",27.4923,27.927,27.1342,27.4837,127600.0],["2021-11-05",27.9611,29.0352,27.407,28.6687,159400.0],["2021-11-08",28.6687,28.9099,27.569,27.8418,295300.0],["2021-11-09",27.9867,29.0097,27.748,28.3874,105500.0],["2021-11-10",28.4215,29.1716,28.268,29.0523,187800.0],["2021-11-11",28.9841,29.7257,28.4556,29.1461,261400.0],["2021-11-12",29.4965,29.6674,28.5221,28.6503,232500.0],["2021-11-15",28.7358,29.4367,28.4623,29.1204,164300.0],["2021-11-16",29.1033,29.2315,28.676,28.7871,87900.0],["2021-11-17",28.6674,28.6674,27.8554,28.3683,127100.0],["2021-11-18",28.4794,29.4538,28.4794,29.2486,530500.0],["2021-11-19",29.0264,29.4452,28.0178,28.411,272800.0],["2021-11-22",28.5478,29.0264,27.8383,28.676,77500.0],["2021-11-23",28.8811,28.9897,28.7016,28.8298,80400.0],["2021-11-24",28.8127,29.8897,28.0178,28.6931,118100.0],["2021-11-26",28.2144,29.411,27.4024,27.7272,83200.0],["2021-11-29",27.7529,28.0947,27.1973,27.5477,125000.0],["2021-11-30",27.4537,27.4537,26.5306,26.8127,571400.0],["2021-12-01",27.1802,27.77,26.6716,26.8212,255400.0],["2021-12-02",26.8725,28.6161,26.7272,27.6759,173900.0],["2021-12-03",27.6076,28.3725,27.4623,28.0691,310500.0],["2021-12-06",28.4367,28.6546,27.6845,27.7443,180600.0],["2021-12-07",27.8383,28.411,27.6674,27.7785,161500.0],["2021-12-08",27.8298,28.3255,27.5648,27.864,219700.0],["2021-12-09",27.6332,27.6802,27.0691,27.3768,94000.0],["2021-12-10",27.6247,27.6247,27.2229,27.4366,109700.0],["2021-12-13",27.3597,27.5007,26.6759,26.7186,224400.0],["2021-12-14",24.8585,26.7401,24.7077,26.5472,303800.0],["2021-12-15",26.5386,27.2698,25.7929,26.8215,234500.0],["2021-12-16",27.0958,27.773,26.1529,27.4473,428500.0],["2021-12-17",27.2244,28.0559,27.0015,27.1815,813800.0],["2021-12-20",27.0272,27.233,25.9858,26.6844,386900.0],["2021-12-21",26.9501,27.5501,25.9472,26.8644,343300.0],["2021-12-22",26.9844,27.1044,26.1358,26.8044,236600.0],["2021-12-23",26.933,27.1387,26.5729,26.7444,180200.0],["2021-12-27",26.7701,27.4216,26.6158,27.3958,107300.0],["2021-12-28",27.2673,27.6273,27.1215,27.473,82100.0],["2021-12-29",27.5158,28.3473,27.473,28.1844,128700.0],["2021-12-30",28.1502,28.6645,28.1502,28.5273,99800.0],["2021-12-31",28.5959,28.7416,28.3045,28.3216,123100.0],["2022-01-03",28.3559,29.4274,28.3559,28.8531,205200.0],["2022-01-04",28.9388,29.6245,28.8531,29.1445,152100.0],["2022-01-05",29.3159,29.7874,29.0845,29.2645,226000.0],["2022-01-06",29.616,29.616,28.5788,28.7759,244200.0],["2022-01-07",28.8016,29.6931,28.7416,29.3502,127100.0],["2022-01-10",29.5731,29.8131,28.7159,28.9045,138200.0],["2022-01-11",29.0931,29.7188,28.7631,29.2988,534300.0],["2022-01-12",29.3245,30.276,29.3074,29.9674,273200.0],["2022-01-13",30.954,31.158,29.8303,29.976,305800.0],["2022-01-14",29.7874,30.2674,28.4245,28.5359,358500.0],["2022-01-18",25.9659,28.0202,25.7854,27.5045,6007200.0],["2022-01-19",25.917,27.6678,25.9058,26.6965,4942700.0],["2022-01-20",26.0949,27.7967,25.7167,26.284,3155800.0],["2022-01-21",25.9745,26.963,25.3729,26.7137,2691600.0],["2022-01-24",26.0777,27.1177,24.9552,26.8427,2513200.0],["2022-01-25",26.3012,27.4357,25.6479,27.3584,2561600.0],["2022-01-26",27.4357,28.2351,26.4817,27.238,2954900.0],["2022-01-27",27.0919,27.8999,26.155,26.5418,1591400.0],["2022-01-28",26.5332,27.0317,25.8972,27.006,1045200.0],["2022-01-31",26.7309,27.3584,26.4559,27.0919,1418600.0],["2022-02-01",26.9286,27.8225,26.645,27.5131,1874300.0],["2022-02-02",27.4529,27.7967,27.0146,27.5045,1310600.0],["2022-02-03",27.2982,27.7194,27.0575,27.2724,1108500.0],["2022-02-04",27.0318,27.2982,26.351,27.1005,1053100.0],["2022-02-07",27.0919,27.8139,26.9974,27.1435,1170600.0],["2022-02-08",27.0833,27.7194,26.963,27.2294,1253800.0],["2022-02-09",27.2294,27.917,27.2036,27.8999,1328800.0],["2022-02-10",27.5045,28.6992,27.006,27.1091,2570500.0],["2022-02-11",27.1607,28.4757,26.8684,27.4185,1979800.0],["2022-02-14",27.3582,27.5651,26.4876,27.0134,1177000.0],["2022-02-15",26.7807,28.2288,26.7807,28.0391,1285100.0],["2022-02-16",28.1253,28.5304,27.5995,28.2374,1248300.0],["2022-02-17",28.0133,28.4356,27.7461,28.1253,1055300.0],["2022-02-18",27.996,28.4011,27.7461,28.2632,1453900.0],["2022-02-22",27.5995,27.8323,26.7979,27.1255,1750700.0],["2022-02-23",27.1599,27.6038,26.7117,26.7721,1091100.0],["2022-02-24",26.2377,27.0306,26.2377,26.8755,1354000.0],["2022-02-25",27.0479,28.0133,26.9962,27.8236,1516400.0],["2022-02-28",27.4099,28.3063,27.3582,27.8581,1759500.0],["2022-03-01",27.6168,27.8409,27.1255,27.5995,962200.0],["2022-03-02",27.5995,28.5908,27.5995,28.5132,2516000.0],["2022-03-03",28.4442,29.2889,28.2201,28.97,2077500.0],["2022-03-04",28.7976,29.6855,28.6511,29.5562,2249300.0],["2022-03-07",29.6424,30.5733,29.5562,30.0647,4663400.0],["2022-03-08",29.7889,30.6422,28.0667,30.3578,3390400.0],["2022-03-09",29.7027,30.5646,29.4872,29.6079,2342600.0],["2022-03-10",29.2028,29.6424,28.8407,29.3493,1843700.0],["2022-03-11",29.3234,30.1595,28.6253,28.9959,1906400.0],["2022-03-14",29.1169,29.7824,28.4687,28.5206,1753200.0],["2022-03-15",28.4428,29.3589,28.0884,29.2292,1901000.0],["2022-03-16",29.3157,29.7132,28.8317,29.3934,3396000.0],["2022-03-17",29.2552,30.0183,28.8835,28.9959,4392900.0],["2022-03-18",27.6563,29.3157,27.6563,27.9415,22578500.0],["2022-03-21",28.2872,28.7366,27.9934,28.4946,3835600.0],["2022-03-22",28.4687,29.1514,28.1662,28.2267,3102300.0],["2022-03-23",28.0452,28.3477,27.8032,27.9588,1046100.0],["2022-03-24",28.1576,28.4687,28.002,28.365,1276200.0],["2022-03-25",28.244,28.9008,28.244,28.8317,831800.0],["2022-03-28",28.5897,29.5404,28.5897,29.4885,1340000.0],["2022-03-29",29.7997,30.5948,29.6268,30.3701,1318800.0],["2022-03-30",30.37,30.5948,30.0676,30.1713,1022100.0],["2022-03-31",30.1626,30.4478,29.6787,29.7219,862900.0],["2022-04-01",29.8947,30.1454,29.7253,30.0416,861100.0],["2022-04-04",30.0157,30.0762,29.4885,29.9466,572500.0],["2022-04-05",29.8774,30.396,29.5922,29.9984,872000.0],["2022-04-06",29.8688,30.1713,29.7435,30.1367,638900.0],["2022-04-07",30.0762,30.2145,29.5058,29.8083,648800.0],["2022-04-08",29.7737,30.2923,29.5317,29.912,593400.0],["2022-04-11",29.8256,30.2058,29.7132,29.9552,1012400.0],["2022-04-12",30.0589,30.3493,29.6441,29.7651,826200.0],["2022-04-13",29.8604,30.1637,29.6611,30.0164,796500.0],["2022-04-14",30.129,30.532,29.7304,30.2937,924800.0],["2022-04-18",30.1464,30.7876,29.8431,30.6836,1838000.0],["2022-04-19",30.7529,31.4375,30.6143,31.0735,1886500.0],["2022-04-20",31.0909,31.4635,30.9609,31.1082,838500.0],["2022-04-21",31.3421,31.4115,30.9782,31.2295,908700.0],["2022-04-22",30.7962,30.8569,30.3803,30.5103,827700.0],["2022-04-25",30.3977,30.6056,30.1724,30.6056,845500.0],["2022-04-26",30.4496,30.7616,30.1983,30.311,691600.0],["2022-04-27",30.4583,30.5363,29.8171,30.0164,863200.0],["2022-04-28",30.1204,30.4834,29.7218,30.4063,433900.0],["2022-04-29",30.3283,30.467,29.2712,29.3405,533800.0],["2022-05-02",29.4185,29.6004,28.162,28.8466,578800.0],["2022-05-03",28.8812,29.7131,28.8119,29.6091,690200.0],["2022-05-04",29.6784,30.311,29.3232,30.2417,1077600.0],["2022-05-05",29.9644,30.2157,29.2062,29.4618,842900.0],["2022-05-06",28.1577,29.6524,28.1577,29.0372,604100.0],["2022-05-09",28.4566,29.0372,27.6768,27.7547,768100.0],["2022-05-10",27.9107,28.2747,27.0182,27.5814,682400.0],["2022-05-11",26.7063,27.8674,26.6629,27.0875,621200.0],["2022-05-12",27.1222,27.9064,26.9749,27.7981,675300.0],["2022-05-13",28.163,29.2319,28.1196,29.1884,2464900.0],["2022-05-16",28.9538,29.3926,28.7192,29.1971,1045300.0],["2022-05-17",29.4925,29.8575,29.2405,29.8488,1086800.0],["2022-05-18",29.5447,29.9444,29.0233,29.1189,926200.0],["2022-05-19",28.7626,29.6403,28.3542,28.6236,1082100.0],["2022-05-20",29.1102,29.1102,27.9632,28.3108,1357700.0],["2022-05-23",28.3542,29.032,28.3542,28.6323,1169400.0],["2022-05-24",28.7279,30.0574,28.6106,29.9531,1228800.0],["2022-05-25",29.9096,30.6483,29.7272,30.5266,1951300.0],["2022-05-26",30.6222,31.1262,30.4919,30.7526,1410600.0],["2022-05-27",30.7873,31.1957,30.3268,30.6483,1450400.0],["2022-05-31",30.4136,30.4136,29.0146,29.3187,11044000.0],["2022-06-01",29.423,29.7967,28.5193,29.1276,1034500.0],["2022-06-02",29.3014,30.6743,29.271,30.5527,2840300.0],["2022-06-03",30.4137,30.4919,29.7532,29.9183,1002400.0],["2022-06-06",29.9879,30.2572,28.389,28.6149,1604500.0],["2022-06-07",28.3803,29.8488,28.276,29.8054,1003800.0],["2022-06-08",29.4578,29.7185,28.7018,29.5534,865300.0],["2022-06-09",29.3883,29.6403,29.1319,29.2405,894600.0],["2022-06-10",28.8148,29.1884,28.6323,28.7539,1104600.0],["2022-06-13",28.1457,29.3535,27.4592,27.7633,1070600.0],["2022-06-14",27.8417,28.1119,27.528,27.894,1059700.0],["2022-06-15",28.2949,29.419,28.0422,28.8613,1314900.0],["2022-06-16",28.2164,28.9746,28.0334,28.4604,1644300.0],["2022-06-17",28.7829,29.3144,28.3297,28.9223,8492500.0],["2022-06-21",28.8352,29.4364,28.5476,28.626,943600.0],["2022-06-22",28.1206,29.2334,28.1206,28.5737,844400.0],["2022-06-23",28.4082,28.9441,28.247,28.4169,929600.0],["2022-06-24",28.6609,29.0879,28.6347,29.0094,3856500.0],["2022-06-27",29.1924,29.8199,28.8264,29.7501,1261700.0],["2022-06-28",29.8808,30.0638,29.5584,29.6107,960900.0],["2022-06-29",29.6281,29.7153,29.3057,29.5671,731700.0],["2022-06-30",29.2273,29.5759,28.9397,29.114,601100.0],["2022-07-01",29.0007,29.6325,28.7655,29.6194,529200.0],["2022-07-05",29.2709,29.7937,28.8962,29.7937,616100.0],["2022-07-06",29.7589,30.0334,29.5584,29.6282,764500.0],["2022-07-07",29.6281,30.1248,29.297,29.7501,732200.0],["2022-07-08",29.6369,30.0813,29.5323,29.663,693700.0],["2022-07-11",29.6717,30.0638,29.1663,29.9418,571500.0],["2022-07-12",29.9767,30.8568,29.8939,30.6128,1121400.0],["2022-07-13",30.3078,30.4908,29.9767,29.9854,506200.0],["2022-07-14",28.6923,30.265,28.688,29.7845,738000.0],["2022-07-15",30.2737,30.3174,29.518,29.8893,886800.0],["2022-07-18",30.1252,30.2388,29.3564,29.4263,994000.0],["2022-07-19",29.6359,30.0903,29.3564,30.0466,803200.0],["2022-07-20",30.1165,30.265,29.4699,29.6534,928800.0],["2022-07-21",29.0593,29.3826,28.1681,29.3826,1022200.0],["2022-07-22",29.601,29.7845,29.2253,29.3389,604000.0],["2022-07-25",29.4874,29.4874,28.605,28.6836,996600.0],["2022-07-26",28.5351,28.8758,28.5263,28.5875,737100.0],["2022-07-27",28.6137,28.8059,28.2293,28.6924,810300.0],["2022-07-28",28.8059,29.5486,28.736,29.4088,622900.0],["2022-07-29",29.3651,30.0029,29.1336,29.7408,811300.0],["2022-08-01",29.7408,29.8631,29.4263,29.5311,599600.0],["2022-08-02",29.5398,29.5573,28.9195,28.9282,565000.0],["2022-08-03",29.068,29.449,28.7972,28.8147,563800.0],["2022-08-04",28.6836,28.9894,28.5351,28.6924,731600.0],["2022-08-05",28.6137,28.9807,28.3953,28.9282,654200.0],["2022-08-08",29.1816,29.7058,29.1816,29.4,702100.0],["2022-08-09",29.4874,29.5049,28.9029,29.0855,575600.0],["2022-08-10",29.4088,29.5049,29.1379,29.269,936800.0],["2022-08-11",29.3389,29.6622,29.0942,29.3564,995200.0],["2022-08-12",29.479,30.1974,29.3914,30.1974,750900.0],["2022-08-15",30.2236,30.2236,29.8864,30.1098,570800.0],["2022-08-16",30.2149,30.3813,30.101,30.2324,416500.0],["2022-08-17",30.0747,30.2017,29.7593,30.0572,407100.0],["2022-08-18",30.2236,30.6091,30.0397,30.1798,462300.0],["2022-08-19",30.066,30.101,29.7856,29.9783,481700.0],["2022-08-22",29.8119,29.8119,29.479,29.6455,449200.0],["2022-08-23",29.5228,29.6542,28.9358,29.1724,511200.0],["2022-08-24",29.2512,29.4965,29.0935,29.0935,348600.0],["2022-08-25",29.0585,29.3651,28.9359,29.3388,413700.0],["2022-08-26",29.4264,29.4264,28.9008,29.0497,698400.0],["2022-08-29",28.9972,29.3826,28.8044,28.9884,591200.0],["2022-08-30",29.0235,29.2074,28.7607,28.7782,452700.0],["2022-08-31",28.7869,28.8745,28.4803,28.6205,649900.0],["2022-09-01",28.3839,28.822,28.051,28.7431,697300.0],["2022-09-02",28.9008,29.2469,28.4453,28.7694,607500.0],["2022-09-06",29.0235,29.0673,28.5241,28.7607,546500.0],["2022-09-07",28.857,29.5491,28.6906,29.5316,514800.0],["2022-09-08",29.5053,29.7155,29.1987,29.3038,556600.0],["2022-09-09",29.4965,29.6849,29.4002,29.5666,510400.0],["2022-09-12",29.7856,30.3375,29.6542,30.32,550000.0],["2022-09-13",29.9696,29.9696,28.2832,28.3752,785700.0],["2022-09-14",28.3401,28.4015,27.7094,27.9897,834900.0],["2022-09-15",27.9309,28.2647,27.8781,27.9924,718100.0],["2022-09-16",27.8694,28.2296,27.6673,27.9924,2791700.0],["2022-09-19",27.7112,28.0012,27.6234,27.9396,586100.0],["2022-09-20",27.6321,27.6321,27.0654,27.105,644200.0],["2022-09-21",27.2983,27.5443,26.5954,26.613,507300.0],["2022-09-22",26.6481,26.6481,25.8661,25.9452,621800.0],["2022-09-23",25.6465,25.9101,25.3917,25.9013,851600.0],["2022-09-26",25.8749,25.9101,24.2407,24.9524,872300.0],["2022-09-27",25.4093,25.4444,24.3725,24.5482,591400.0],["2022-09-28",24.7591,25.2072,24.4867,25.0051,541900.0],["2022-09-29",24.9172,24.9172,23.7838,24.0123,757400.0],["2022-09-30",24.1529,24.7679,24.0123,24.6449,684500.0],["2022-10-03",24.97,25.6641,24.557,25.5323,1079000.0],["2022-10-04",25.7607,26.2351,25.6816,26.1473,940200.0],["2022-10-05",25.708,25.7299,25.0227,25.339,523300.0],["2022-10-06",25.2423,25.4356,24.6185,24.8206,539200.0],["2022-10-07",24.7767,24.9787,24.5456,24.8821,692400.0],["2022-10-10",25.0578,25.3873,24.9875,25.2072,642600.0],["2022-10-11",25.295,25.6333,25.049,25.4005,633000.0],["2022-10-12",25.295,25.418,25.1193,25.1369,483100.0],["2022-10-13",24.7415,25.5498,24.5307,25.462,470000.0],["2022-10-14",25.826,25.8965,24.7947,24.9093,415900.0],["2022-10-17",25.3324,25.8172,25.0151,25.4029,825200.0],["2022-10-18",25.8172,26.0464,25.4558,25.6145,859400.0],["2022-10-19",25.4646,25.6762,24.7683,24.9181,454300.0],["2022-10-20",25.0503,25.2354,24.6537,24.6801,442400.0],["2022-10-21",24.6713,25.4999,24.0631,25.4558,460200.0],["2022-10-24",25.6938,25.7202,25.3148,25.5175,539200.0],["2022-10-25",25.5704,26.2755,25.4734,26.1081,814900.0],["2022-10-26",26.1081,26.3196,25.7291,25.8701,421300.0],["2022-10-27",26.1874,26.443,26.0111,26.1169,358700.0],["2022-10-28",26.0199,26.681,25.9186,26.4078,859800.0],["2022-10-31",26.1081,26.6193,26.0552,26.5664,778400.0],["2022-11-01",26.7163,26.8573,26.4959,26.7074,711300.0],["2022-11-02",26.5135,26.8132,25.8613,25.8789,467900.0],["2022-11-03",25.4558,26.0993,25.0944,26.0111,785600.0],["2022-11-04",26.161,27.5448,25.5792,27.1834,852000.0],["2022-11-07",27.3421,27.5977,26.8661,26.9014,638900.0],["2022-11-08",26.8397,27.1482,26.6369,26.7956,726000.0],["2022-11-09",26.5752,26.8837,26.1962,26.3813,507100.0],["2022-11-10",27.2451,28.0296,27.1473,27.9326,565600.0],["2022-11-11",27.8445,28.153,27.6065,27.774,478500.0],["2022-11-14",27.7059,28.0418,27.3081,27.3169,518700.0],["2022-11-15",27.6087,27.8164,27.4053,27.5026,527700.0],["2022-11-16",27.5026,27.5556,27.065,27.149,360200.0],["2022-11-17",26.7865,27.5821,26.6716,27.4761,604200.0],["2022-11-18",28.2275,28.2363,27.6263,27.9004,488200.0],["2022-11-21",27.7059,28.201,27.6175,27.8562,355700.0],["2022-11-22",28.033,28.2894,27.8606,28.254,530000.0],["2022-11-23",28.2452,28.3955,27.9579,28.3778,465300.0],["2022-11-25",28.2363,28.5634,28.2186,28.3513,191200.0],["2022-11-28",28.1833,28.3336,27.5291,27.6971,512400.0],["2022-11-29",27.6617,28.5546,27.6175,28.2187,416200.0],["2022-11-30",28.1214,28.5723,27.9004,28.4927,712700.0],["2022-12-01",28.7314,28.8728,28.0065,28.2894,682700.0],["2022-12-02",28.033,28.6165,27.8474,28.5281,459200.0],["2022-12-05",28.4043,28.4485,28.1037,28.3424,472700.0],["2022-12-06",28.3071,28.7049,28.2452,28.4839,637500.0],["2022-12-07",28.4043,28.9878,28.4043,28.6783,588600.0],["2022-12-08",28.6607,29.0585,28.5104,28.7933,510100.0],["2022-12-09",28.5811,28.9639,28.5811,28.8021,362900.0],["2022-12-12",28.8728,29.1646,28.6209,29.085,860900.0],["2022-12-13",29.3149,29.7657,28.8905,29.3325,574400.0],["2022-12-14",29.2997,29.7873,29.1313,29.4948,596500.0],["2022-12-15",29.2466,29.5302,28.8033,28.9363,769000.0],["2022-12-16",28.1118,28.5196,27.5444,28.3955,984600.0],["2022-12-19",28.1827,28.4753,27.7838,28.0054,416300.0],["2022-12-20",27.8015,28.3068,27.5843,27.9877,544500.0],["2022-12-21",28.1029,28.4753,27.9611,28.1561,447900.0],["2022-12-22",27.9256,28.0675,27.5355,28.0231,326500.0],["2022-12-23",27.9345,28.3822,27.8902,28.3512,191800.0],["2022-12-27",28.4221,28.5329,28.3068,28.493,236100.0],["2022-12-28",28.626,28.6614,27.7927,27.8724,296700.0],["2022-12-29",27.97,28.4398,27.9247,28.3955,345600.0],["2022-12-30",28.2625,28.3512,27.97,28.227,367700.0],["2023-01-03",28.4487,28.759,27.6597,28.1384,611000.0],["2023-01-04",28.2004,28.4664,28.0941,28.3778,1107100.0],["2023-01-05",28.2714,28.2714,27.2962,27.5267,685200.0],["2023-01-06",27.7129,28.3246,27.6419,28.1827,401000.0],["2023-01-09",28.3246,28.7324,28.2182,28.3068,688300.0],["2023-01-10",28.1118,28.165,27.8192,28.1295,447800.0],["2023-01-11",28.1916,29.2111,28.1916,29.1579,478200.0],["2023-01-12",29.1313,30.0134,28.9895,29.9735,590000.0],["2023-01-13",29.8962,30.0206,27.0603,29.9673,504400.0],["2023-01-17",29.3539,30.1451,29.3539,29.8339,378600.0],["2023-01-18",29.8428,30.3273,29.185,29.3272,355000.0],["2023-01-19",29.2472,29.4375,28.7672,28.8027,413600.0],["2023-01-20",28.865,29.1139,28.2382,29.0694,573600.0],["2023-01-23",29.0427,29.545,28.7405,29.0605,400700.0],["2023-01-24",28.9805,29.3806,28.8294,29.0516,308400.0],["2023-01-25",28.945,29.1139,28.8383,29.0783,289300.0],["2023-01-26",29.1494,29.3895,28.9183,29.0516,355000.0],["2023-01-27",28.9272,29.745,28.9272,29.7362,464000.0],["2023-01-30",29.5495,29.914,29.1405,29.185,305700.0],["2023-01-31",29.2117,29.8917,29.1228,29.7984,490800.0],["2023-02-01",29.6384,30.2606,29.3806,30.0295,393700.0],["2023-02-02",30.1451,30.8785,30.1006,30.5273,602200.0],["2023-02-03",30.1273,30.1984,29.7228,29.9939,354300.0],["2023-02-06",29.6828,29.7984,29.4161,29.7539,363100.0],["2023-02-07",29.6206,29.9317,29.2828,29.7628,646100.0],["2023-02-08",29.6295,29.6295,29.3139,29.3983,316300.0],["2023-02-09",29.6473,29.6473,28.7405,28.9005,460900.0],["2023-02-10",28.3938,30.1717,28.3938,30.0206,620500.0],["2023-02-13",30.0117,30.714,29.9717,30.4562,913800.0],["2023-02-14",30.3051,30.7274,30.1806,30.4473,708700.0],["2023-02-15",30.3584,30.6162,30.0651,30.6073,548400.0],["2023-02-16",30.4118,30.8785,30.2518,30.6429,720700.0],["2023-02-17",30.9397,30.9397,30.3425,30.5208,563200.0],["2023-02-21",30.1731,30.2355,29.3976,29.7364,669300.0],["2023-02-22",29.7542,30.191,29.7542,29.9057,790900.0],["2023-02-23",30.1107,30.5208,29.7631,30.4851,565100.0],["2023-02-24",30.191,30.396,30.0216,30.3693,662300.0],["2023-02-27",30.6991,31.0422,30.0858,30.2355,575900.0],["2023-02-28",30.3247,30.6991,30.2623,30.3871,774500.0],["2023-03-01",30.1107,30.2445,29.7275,30.1197,513900.0],["2023-03-02",30.0305,30.3069,29.7631,29.9949,572500.0],["2023-03-03",30.1108,30.3782,29.9414,30.2266,416700.0],["2023-03-06",30.0573,30.3871,29.7631,29.772,484500.0],["2023-03-07",29.7275,29.8879,29.05,29.5314,426200.0],["2023-03-08",29.5492,29.986,29.4779,29.9057,495900.0],["2023-03-09",29.9236,29.9503,29.1213,29.2015,733600.0],["2023-03-10",29.157,29.2194,27.7219,28.0338,1089200.0],["2023-03-13",27.8199,28.6845,27.6862,28.1408,767900.0],["2023-03-14",28.8587,29.0196,28.072,28.4564,891000.0],["2023-03-15",28.0005,28.3044,27.6786,28.0452,772700.0],["2023-03-16",27.6518,28.1077,27.3836,27.4372,651700.0],["2023-03-17",27.4104,27.4104,26.7131,27.2852,2016500.0],["2023-03-20",27.3031,27.9021,27.1511,27.6607,1012000.0],["2023-03-21",28.1435,28.4206,27.6974,27.92,808400.0],["2023-03-22",27.6786,27.8753,26.8561,26.8561,710700.0],["2023-03-23",26.9902,27.7233,26.874,27.1243,637100.0],["2023-03-24",26.8829,28.1077,26.7488,27.9647,963300.0],["2023-03-27",28.0183,28.2686,27.0349,27.7322,759900.0],["2023-03-28",27.5624,27.768,27.3925,27.5445,582200.0],["2023-03-29",27.8932,28.0183,27.4998,27.9289,746700.0],["2023-03-30",28.2508,28.4653,28.0183,28.367,535700.0],["2023-03-31",28.5816,29.1805,28.4832,29.1627,741900.0],["2023-04-03",29.1627,29.556,28.9123,29.0643,551200.0],["2023-04-04",29.0464,29.0509,28.5994,29.0286,400300.0],["2023-04-05",28.957,28.957,28.3223,28.5279,458000.0],["2023-04-06",28.671,28.7067,28.3402,28.671,424800.0],["2023-04-10",28.519,28.8051,28.3223,28.5011,596000.0],["2023-04-11",28.5369,28.6397,28.2374,28.4475,485400.0],["2023-04-12",28.6084,28.6084,27.9915,28.0004,414900.0],["2023-04-13",27.9647,28.1614,27.5445,28.0809,601800.0],["2023-04-14",28.245,28.3347,27.5994,27.8415,393100.0],["2023-04-17",27.8684,28.3078,27.8684,28.2898,365600.0],["2023-04-18",28.254,28.2988,27.9536,28.2181,367200.0],["2023-04-19",28.0029,28.4154,27.8953,28.2988,364800.0],["2023-04-20",28.1912,28.3723,27.985,28.2271,461900.0],["2023-04-21",28.2271,28.3436,27.8505,28.0836,285200.0],["2023-04-24",28.1374,28.3257,27.4649,27.716,374500.0],["2023-04-25",27.5366,27.9491,27.3394,27.8594,487000.0],["2023-04-26",27.6442,27.8684,27.3483,27.429,424600.0],["2023-04-27",27.438,27.9043,27.438,27.7877,334900.0],["2023-04-28",27.7877,28.3526,27.7787,28.2809,491000.0],["2023-05-01",28.1015,28.4333,28.0029,28.1374,463700.0],["2023-05-02",27.8953,28.1105,27.5366,27.8505,677800.0],["2023-05-03",27.9581,28.2181,27.1959,27.2856,849500.0],["2023-05-04",27.1152,27.447,26.2185,27.2856,626900.0],["2023-05-05",27.5187,27.8648,27.3932,27.6173,368700.0],["2023-05-08",27.5277,27.6667,27.178,27.1959,270800.0],["2023-05-09",26.9986,27.0435,26.5862,26.7117,321200.0],["2023-05-10",26.9359,26.9942,26.5144,26.6938,323000.0],["2023-05-11",26.5144,26.5458,26.1289,26.4248,541600.0],["2023-05-12",26.4337,26.622,26.2006,26.4786,404400.0],["2023-05-15",26.4875,26.8193,26.4875,26.6758,242400.0],["2023-05-16",26.5951,26.5951,25.7971,25.7971,307900.0],["2023-05-17",25.8868,26.2544,25.6716,26.2185,428100.0],["2023-05-18",26.0773,26.3292,25.5826,26.1583,441300.0],["2023-05-19",26.5361,26.5361,25.9424,26.0593,395100.0],["2023-05-22",26.0593,26.7879,25.7085,26.689,2147500.0],["2023-05-23",26.662,26.9319,26.3652,26.4911,577900.0],["2023-05-24",26.2752,26.3472,25.7355,25.7805,472000.0],["2023-05-25",25.6455,25.6905,25.0518,25.3127,473600.0],["2023-05-26",25.3127,25.7175,25.1508,25.6635,517300.0],["2023-05-30",25.6725,25.8749,25.5106,25.8524,531500.0],["2023-05-31",25.8524,26.1763,25.7085,26.0953,879000.0],["2023-06-01",26.1763,26.5406,25.8974,26.1313,654100.0],["2023-06-02",26.3831,27.2467,26.3831,27.1477,481800.0],["2023-06-05",28.0383,28.623,27.6695,27.7234,2215000.0],["2023-06-06",27.6155,28.4341,27.4896,28.3171,1054000.0],["2023-06-07",28.3801,29.2976,28.3801,29.1537,1007000.0],["2023-06-08",29.0997,29.1897,28.7309,29.0637,920000.0],["2023-06-09",28.9738,29.2526,28.9198,29.2257,950300.0],["2023-06-12",29.1717,30.0127,29.1087,29.9183,1523500.0],["2023-06-13",29.9183,30.44,29.7968,30.2241,1677500.0],["2023-06-14",30.2449,30.6598,30.0915,30.3261,1828200.0],["2023-06-15",30.2449,30.8312,30.0554,30.3351,1957300.0],["2023-06-16",30.75,31.1198,29.9833,30.75,23954100.0],["2023-06-20",30.5065,30.7365,30.1051,30.1908,3719700.0],["2023-06-21",30.1637,30.1637,29.6405,29.6495,1963700.0],["2023-06-22",29.6946,29.6946,29.0632,29.3158,1349500.0],["2023-06-23",29.1534,29.3609,29.0362,29.0452,4609800.0],["2023-06-26",29.0362,29.8119,28.946,29.5142,973900.0],["2023-06-27",29.5413,30.1817,29.5413,30.0825,1034900.0],["2023-06-28",30.1186,30.3802,29.9562,30.1276,960100.0],["2023-06-29",30.1005,30.759,29.9201,30.75,1091500.0],["2023-06-30",30.9575,30.9936,30.4271,30.741,1122000.0],["2023-07-03",30.6869,31.21,30.6553,30.8492,339200.0],["2023-07-05",30.6688,31.0747,30.4163,30.7139,841400.0],["2023-07-06",29.6856,30.1935,29.5774,30.0825,956600.0],["2023-07-07",30.0464,30.3441,29.7758,29.857,609100.0],["2023-07-10",29.7668,30.281,29.6676,30.2539,647600.0],["2023-07-11",30.2539,30.8628,30.1817,30.8222,447000.0],["2023-07-12",31.0928,31.21,30.6914,30.732,592300.0],["2023-07-13",30.6598,30.7184,30.4163,30.5245,762500.0],["2023-07-14",30.3825,30.681,29.6679,30.2378,1044200.0],["2023-07-17",30.0297,30.7624,30.0297,30.6448,596700.0],["2023-07-18",30.6629,31.0383,30.5634,30.9795,576300.0],["2023-07-19",31.1332,31.5403,31.1332,31.5222,613500.0],["2023-07-20",31.5945,32.0378,31.2554,31.9835,1155600.0],["2023-07-21",32.1101,32.4131,31.7935,32.0016,920600.0],["2023-07-24",32.0468,32.2096,31.7392,32.0287,555500.0],["2023-07-25",32.0016,32.0739,31.7121,31.7393,595900.0],["2023-07-26",31.6579,32.0242,30.3011,31.9292,827500.0],["2023-07-27",31.9473,32.0287,31.2418,31.2689,527400.0],["2023-07-28",31.4317,31.6398,31.0609,31.287,621800.0],["2023-07-31",31.2599,31.9383,31.2418,31.9383,866600.0],["2023-08-01",31.8749,32.1734,31.5312,32.1101,725000.0],["2023-08-02",31.884,32.5352,31.8433,32.4448,972200.0],["2023-08-03",32.3815,32.499,31.8568,32.1372,820300.0],["2023-08-04",32.1372,32.4719,31.9473,32.1372,943600.0],["2023-08-07",32.282,32.6257,32.2006,32.5533,930500.0],["2023-08-08",32.1734,32.6438,32.0468,32.5714,934900.0],["2023-08-09",32.5081,32.8654,32.1192,32.689,767400.0],["2023-08-10",32.8247,32.9784,32.5895,32.7071,892400.0],["2023-08-11",32.5443,32.7342,32.4086,32.5262,483700.0],["2023-08-14",32.5081,32.6121,32.092,32.1915,707000.0],["2023-08-15",31.9654,32.0558,31.789,31.9202,567400.0],["2023-08-16",31.9202,32.1101,31.3051,31.3684,499500.0],["2023-08-17",31.4074,31.5525,30.9811,30.9902,474400.0],["2023-08-18",30.7816,31.2895,30.6184,31.0537,590700.0],["2023-08-21",30.9902,31.0628,30.3009,30.5186,459400.0],["2023-08-22",30.6093,30.7726,30.2737,30.4551,466300.0],["2023-08-23",30.5549,30.9358,30.5095,30.8995,387600.0],["2023-08-24",30.827,31.3076,30.7453,30.827,541000.0],["2023-08-25",30.8542,31.0084,30.6283,30.6728,391400.0],["2023-08-28",30.7816,31.2578,30.7453,30.8814,434500.0],["2023-08-29",30.963,31.1807,30.7,31.1625,316700.0],["2023-08-30",31.2442,31.353,31.0446,31.1988,553200.0],["2023-08-31",31.1897,31.2351,30.6909,30.7091,674100.0],["2023-09-01",30.8814,31.0673,30.7907,30.9177,451200.0],["2023-09-05",30.9539,30.9721,30.6138,30.8905,520000.0],["2023-09-06",30.9086,31.6432,30.8814,31.6341,673500.0],["2023-09-07",31.7248,31.8881,31.5888,31.7702,738100.0],["2023-09-08",31.8609,32.0785,31.743,31.879,570900.0],["2023-09-11",31.8881,32.1148,31.7067,31.7883,451800.0],["2023-09-12",31.6976,31.8427,31.5979,31.7792,507400.0],["2023-09-13",31.7702,31.7974,31.3394,31.4618,464900.0],["2023-09-14",31.6146,32.4468,31.5555,31.9511,1341300.0],["2023-09-15",31.8056,32.0603,31.7238,31.9875,1835700.0],["2023-09-18",31.9875,31.9875,31.5328,31.5782,426100.0],["2023-09-19",31.6146,31.7511,31.3873,31.6328,401400.0],["2023-09-20",31.3418,31.7965,31.2053,31.2144,764100.0],["2023-09-21",31.1053,31.2554,30.5869,30.6687,1153500.0],["2023-09-22",30.7142,30.9507,30.4504,30.505,512400.0],["2023-09-25",30.3595,31.3054,30.2867,30.9689,1002300.0],["2023-09-26",30.696,30.9234,30.4459,30.5323,936800.0],["2023-09-27",30.7415,31.1053,30.3868,30.5778,739400.0],["2023-09-28",30.7415,31.1417,30.5778,30.7597,797500.0],["2023-09-29",31.0416,31.269,30.2003,30.505,682300.0],["2023-10-02",30.4777,30.5869,29.6228,29.9684,636800.0],["2023-10-03",29.7956,29.932,29.2135,29.4955,802100.0],["2023-10-04",29.4864,29.9411,29.359,29.7592,487200.0],["2023-10-05",29.6956,30.4686,29.6956,30.3777,861800.0],["2023-10-06",30.1867,30.5596,29.9184,30.2867,554700.0],["2023-10-09",30.1048,31.0871,30.1048,30.7961,584100.0],["2023-10-10",30.8415,31.169,30.7051,30.8233,431600.0],["2023-10-11",30.9234,31.6055,30.9234,31.5601,563200.0],["2023-10-12",31.4509,31.4873,30.9689,31.1872,489000.0],["2023-10-13",31.2309,31.2492,30.6381,31.0668,613000.0],["2023-10-16",31.3495,31.9424,31.2948,31.5775,732800.0],["2023-10-17",31.2401,32.1431,31.2401,31.9059,791000.0],["2023-10-18",31.7964,31.9333,31.386,31.5775,430700.0],["2023-10-19",31.3404,31.9241,31.1488,31.1488,644400.0],["2023-10-20",31.2309,31.3541,30.6198,30.6745,629800.0],["2023-10-23",30.5651,31.085,30.3279,30.7201,934700.0],["2023-10-24",30.9026,31.1397,30.7949,31.0303,610700.0],["2023-10-25",30.7749,31.2127,30.4283,30.6563,790600.0],["2023-10-26",30.6928,31.5137,30.4967,31.3313,600300.0],["2023-10-27",31.3769,31.3769,30.4839,30.6016,553500.0],["2023-10-30",30.9573,31.2993,30.8707,31.1945,695700.0],["2023-10-31",31.3495,32.2343,31.2811,32.2069,912100.0],["2023-11-01",31.6961,32.2708,30.5468,31.4772,1394800.0],["2023-11-02",31.9333,32.59,31.3532,31.8147,953300.0],["2023-11-03",32.3893,32.59,31.9242,32.0062,831700.0],["2023-11-06",31.8238,31.8238,30.7384,31.1762,945000.0],["2023-11-07",31.1215,31.1306,30.556,30.7293,533700.0],["2023-11-08",30.7931,31.1443,30.4921,30.6381,550000.0],["2023-11-09",30.7475,30.7931,29.9813,30.0634,547900.0],["2023-11-10",30.182,30.7019,30.0725,30.6289,598000.0],["2023-11-13",30.4739,30.5833,30.2002,30.4374,515800.0],["2023-11-14",31.313,32.3528,31.313,31.9698,755500.0],["2023-11-15",31.7508,32.2096,31.6459,31.8238,610900.0],["2023-11-16",31.8677,31.9318,31.4973,31.7488,981400.0],["2023-11-17",31.8951,32.2336,31.8128,32.1787,901300.0],["2023-11-20",32.2153,32.3662,31.886,32.2976,652100.0],["2023-11-21",32.0507,32.3982,31.9592,32.2153,715100.0],["2023-11-22",32.508,32.5629,32.1696,32.4257,395300.0],["2023-11-24",32.3525,32.444,32.2107,32.2976,149300.0],["2023-11-27",32.2427,32.4623,32.1513,32.2244,605000.0],["2023-11-28",32.133,32.2244,32.0049,32.0781,569800.0],["2023-11-29",32.2427,32.4623,32.0598,32.1696,602600.0],["2023-11-30",32.1421,32.3799,32.0415,32.2336,1524400.0],["2023-12-01",32.133,32.6772,31.9683,32.6452,1004600.0],["2023-12-04",32.4714,33.4044,32.4659,33.3221,1028600.0],["2023-12-05",33.1849,33.3413,32.6772,32.8281,1016100.0],["2023-12-06",32.9562,33.2901,32.5995,32.6543,793400.0],["2023-12-07",32.6178,32.8556,32.4074,32.5172,729800.0],["2023-12-08",32.3342,33.1849,32.1238,32.5812,603900.0],["2023-12-11",32.5812,32.9013,32.4074,32.6818,1246100.0],["2023-12-12",32.7458,32.755,32.3251,32.3251,1740100.0],["2023-12-13",32.3617,33.8114,32.3068,33.5965,1435900.0],["2023-12-14",34.0165,34.7777,33.8606,34.1633,1433100.0],["2023-12-15",34.31,34.31,33.4204,34.0074,2621700.0],["2023-12-18",34.1266,34.3742,33.7771,33.8606,553800.0],["2023-12-19",34.0165,34.4476,33.934,34.1449,774800.0],["2023-12-20",34.0991,34.4567,33.5396,33.5671,814400.0],["2023-12-21",33.7964,33.9569,33.4846,33.8331,443700.0],["2023-12-22",34.0074,34.4017,33.6588,33.9156,555400.0],["2023-12-26",33.8514,34.31,33.8102,34.0991,465300.0],["2023-12-27",34.1724,34.1862,33.8789,33.9798,313900.0],["2023-12-28",33.8698,34.1174,33.8698,33.989,353200.0],["2023-12-29",33.9431,33.9707,33.4112,33.4571,418400.0],["2024-01-02",33.347,33.7506,33.347,33.6038,437300.0],["2024-01-03",33.3929,33.4112,32.6775,32.7967,515900.0],["2024-01-04",32.8426,33.0719,32.5491,32.9435,457400.0],["2024-01-05",32.705,33.2186,32.6133,32.7692,533100.0],["2024-01-08",32.8059,33.1636,32.6601,33.1636,348900.0],["2024-01-09",32.6959,33.1544,32.65,32.8243,431200.0],["2024-01-10",32.8151,33.0352,32.2786,32.4115,1357200.0],["2024-01-11",32.2281,32.6317,32.1456,32.6041,531300.0],["2024-01-12",33.0989,33.1081,32.4275,32.7494,371600.0],["2024-01-16",32.6575,32.6575,32.2528,32.2988,409000.0],["2024-01-17",32.0597,32.5517,31.9033,32.1793,497200.0],["2024-01-18",32.1793,32.5471,31.8252,32.4736,947400.0],["2024-01-19",32.5655,32.9426,32.308,32.7954,641100.0],["2024-01-22",32.9334,33.2461,32.777,32.9058,590300.0],["2024-01-23",33.1725,33.1817,32.5839,32.7586,406100.0],["2024-01-24",33.1081,33.1587,32.3724,32.4,522900.0],["2024-01-25",32.915,33.0161,32.5563,32.8966,553600.0],["2024-01-26",33.0621,33.0842,32.5011,32.6115,483700.0],["2024-01-29",32.5103,32.858,32.2372,32.5287,482900.0],["2024-01-30",32.7954,32.8644,32.4,32.7035,498800.0],["2024-01-31",32.7035,32.7954,31.9217,31.9217,653100.0],["2024-02-01",31.9953,32.5563,31.7792,32.5471,535400.0],["2024-02-02",32.17,32.2712,31.839,31.9953,390300.0],["2024-02-05",31.6091,32.1103,31.3332,31.7654,615900.0],["2024-02-06",31.2872,32.3264,31.2872,32.1333,642000.0],["2024-02-07",32.1884,32.2068,31.8758,31.9217,854600.0],["2024-02-08",31.9401,32.1057,31.7378,31.9953,762700.0],["2024-02-09",32.0229,32.3724,31.14,32.1609,1041200.0],["2024-02-12",32.2252,32.6023,32.1977,32.4736,700300.0],["2024-02-13",31.3699,31.8896,31.1952,31.701,740800.0],["2024-02-14",31.6807,31.9297,31.1458,31.6346,580900.0],["2024-02-15",31.8006,32.354,31.8006,32.3448,723700.0],["2024-02-16",32.2618,32.2618,31.7822,31.8652,641700.0],["2024-02-20",31.607,32.0589,31.5424,31.9021,480600.0],["2024-02-21",31.8006,32.354,31.7361,32.0866,480400.0],["2024-02-22",31.9666,32.2157,31.7084,31.8929,622600.0],["2024-02-23",32.1327,32.2064,31.8098,31.8467,483600.0],["2024-02-26",31.6623,31.8836,31.5885,31.7637,439400.0],["2024-02-27",32.0404,32.2203,31.7176,32.022,556600.0],["2024-02-28",31.7084,32.4785,31.7084,32.2526,581300.0],["2024-02-29",32.4462,32.9627,32.1972,32.9443,1577300.0],["2024-03-01",32.9074,32.9083,32.4093,32.7506,593300.0],["2024-03-04",32.8428,33.5991,32.7783,33.5069,852800.0],["2024-03-05",33.3685,33.7098,32.9166,33.0088,490600.0],["2024-03-06",33.138,33.2025,32.7321,32.9074,482700.0],["2024-03-07",32.9535,33.4331,32.52,32.603,537500.0],["2024-03-08",33.0365,33.2302,32.9535,33.1749,661200.0],["2024-03-11",33.0642,33.3409,32.9904,33.2579,469600.0],["2024-03-12",33.1564,33.3593,32.9258,33.221,458500.0],["2024-03-13",33.1195,33.387,32.9212,33.1379,544400.0],["2024-03-14",32.8956,33.1176,32.387,32.6644,492500.0],["2024-03-15",32.461,32.9789,32.4434,32.5997,3374200.0],["2024-03-18",32.5997,32.8217,32.4425,32.6182,485800.0],["2024-03-19",32.5997,32.8272,32.3778,32.4147,519800.0],["2024-03-20",32.276,33.2841,32.2113,33.1731,514200.0],["2024-03-21",33.2933,33.506,32.9419,33.2933,555800.0],["2024-03-22",33.4228,33.4228,32.6089,32.7754,572400.0],["2024-03-25",33.0436,33.1083,32.3777,32.4332,343600.0],["2024-03-26",32.498,32.6737,32.2483,32.2853,408500.0],["2024-03-27",32.5165,32.9419,32.5165,32.9234,654900.0],["2024-03-28",32.9141,33.2378,32.8494,33.1731,738900.0],["2024-04-01",33.1731,33.1731,32.3315,32.4332,548100.0],["2024-04-02",32.1743,32.239,31.2865,31.6564,1084100.0],["2024-04-03",31.6379,31.7258,31.2865,31.6749,675400.0],["2024-04-04",31.8599,32.1003,31.3882,31.4622,438300.0],["2024-04-05",31.4529,31.7211,31.1108,31.6287,408700.0],["2024-04-08",31.6749,32.1558,31.6472,32.1003,512600.0],["2024-04-09",32.1096,32.4147,32.0726,32.4055,361100.0],["2024-04-10",31.5269,31.5362,30.6021,30.6206,688700.0],["2024-04-11",30.6576,30.8611,30.3802,30.7038,471400.0],["2024-04-12",30.5443,30.7484,30.3402,30.5443,528900.0],["2024-04-15",30.6185,30.6231,30.0527,30.2289,545600.0],["2024-04-16",30.1918,30.1918,29.7095,30.0341,550000.0],["2024-04-17",29.9599,30.1083,29.6909,29.7002,459400.0],["2024-04-18",29.8115,30.3681,29.626,30.062,693000.0],["2024-04-19",30.0434,30.6649,30.0434,30.6278,702900.0],["2024-04-22",30.6834,30.9431,30.5629,30.8597,555300.0],["2024-04-23",30.8411,31.2678,30.2985,31.0637,515600.0],["2024-04-24",30.7576,30.8875,30.637,30.8226,445100.0],["2024-04-25",30.4515,30.6463,30.3495,30.5443,521700.0],["2024-04-26",30.7391,30.7391,29.8765,30.2475,921400.0],["2024-04-29",30.2197,30.5258,30.0434,30.3124,611300.0],["2024-04-30",30.2104,30.4655,30.0991,30.331,748400.0],["2024-05-01",30.2939,30.804,30.0249,30.3031,598600.0],["2024-05-02",30.4979,30.9246,30.4933,30.6742,534600.0],["2024-05-03",31.073,31.1658,30.4887,30.6834,689000.0],["2024-05-06",30.7576,30.8504,30.2939,30.433,499900.0],["2024-05-07",30.6092,31.2492,30.5443,30.9988,474600.0],["2024-05-08",30.7669,30.7762,30.5536,30.702,287700.0],["2024-05-09",30.8318,30.971,30.6278,30.804,381500.0],["2024-05-10",30.7484,30.804,30.4237,30.5072,392900.0],["2024-05-13",30.5907,30.7484,30.4794,30.4886,485400.0],["2024-05-14",30.8124,30.9333,30.217,30.2821,793200.0],["2024-05-15",30.6356,30.6635,30.3379,30.524,604800.0],["2024-05-16",30.6449,30.6449,30.2495,30.3751,506100.0],["2024-05-17",30.3286,30.5984,30.2356,30.3286,800100.0],["2024-05-20",30.1984,30.2728,29.603,29.6402,698400.0],["2024-05-21",29.6681,29.7332,29.3704,29.6123,1133500.0],["2024-05-22",29.5844,29.789,29.482,29.7239,2073000.0],["2024-05-23",29.5285,29.5937,29.2681,29.3332,673900.0],["2024-05-24",29.482,29.5472,29.1285,29.2401,697700.0],["2024-05-28",29.4076,29.4216,28.9052,28.9611,575000.0],["2024-05-29",28.7471,28.8587,28.4866,28.775,529800.0],["2024-05-30",29.0262,29.3332,28.8029,29.296,559900.0],["2024-05-31",29.4727,29.8821,29.2774,29.7146,928400.0],["2024-06-03",29.789,29.9472,29.6216,29.7704,663900.0],["2024-06-04",29.6681,29.9472,29.4355,29.5286,578800.0],["2024-06-05",29.5565,29.5565,29.1378,29.1657,459400.0],["2024-06-06",29.0076,29.496,28.9359,29.482,836100.0],["2024-06-07",29.1099,29.5146,29.0355,29.4727,678200.0],["2024-06-10",29.1285,29.4076,28.7099,29.2495,718800.0],["2024-06-11",29.0355,29.2495,28.868,29.2122,715300.0],["2024-06-12",29.7146,30.31,29.603,29.6774,778000.0],["2024-06-13",29.6774,30.1519,29.4727,30.1054,586200.0],["2024-06-14",29.9658,30.1612,29.8635,29.9844,476000.0],["2024-06-17",29.8612,29.9639,29.6279,29.7586,564700.0],["2024-06-18",29.8612,29.9825,29.7306,29.8986,619500.0],["2024-06-20",29.7399,30.3605,29.7119,30.2438,916800.0],["2024-06-21",30.2438,30.3885,29.9359,30.2718,1725000.0],["2024-06-24",30.2718,30.6358,30.1878,30.3278,413400.0],["2024-06-25",30.3185,30.3558,29.9779,30.0852,491100.0],["2024-06-26",29.8052,30.1225,29.6653,29.8519,576000.0],["2024-06-27",29.9639,30.3465,29.8892,30.3465,486600.0],["2024-06-28",30.5518,30.6451,30.1972,30.5238,1577300.0],["2024-07-01",30.3651,30.5518,30.1412,30.4211,703100.0],["2024-07-02",30.5704,30.6544,30.3092,30.4585,665700.0],["2024-07-03",30.4398,30.8037,30.4398,30.5891,292400.0],["2024-07-05",30.4585,30.6544,30.3185,30.4678,345800.0],["2024-07-08",30.6171,30.7291,30.3185,30.3558,316800.0],["2024-07-09",30.2812,30.312,29.9172,29.9545,735700.0],["2024-07-10",29.9452,30.2625,29.8426,30.2158,577900.0],["2024-07-11",30.7757,31.3916,30.7011,31.1303,877500.0],["2024-07-12",31.3916,31.8769,31.247,31.6062,704000.0],["2024-07-15",31.8664,31.9413,31.5669,31.6418,529800.0],["2024-07-16",31.9413,32.5028,31.8196,32.4092,773100.0],["2024-07-17",32.4092,33.1392,32.3999,32.9333,887300.0],["2024-07-18",32.6993,33.2702,32.6151,32.9801,857200.0],["2024-07-19",33.0082,33.1579,32.5777,32.6806,630100.0],["2024-07-22",32.7368,32.9614,32.3344,32.8397,754000.0],["2024-07-23",32.8397,33.0082,32.6572,32.8116,909100.0],["2024-07-24",32.7555,33.0082,31.829,31.8571,791000.0],["2024-07-25",32.0255,32.4467,31.6605,31.6792,1128200.0],["2024-07-26",32.2969,32.3624,30.6498,31.8383,844700.0],["2024-07-29",31.6886,32.3531,31.4359,32.1659,1021500.0],["2024-07-30",32.2876,33.6633,32.0864,33.5136,1167900.0],["2024-07-31",33.4574,33.5603,32.7368,32.8491,1117500.0],["2024-08-01",33.0269,33.1486,32.5777,33.0082,617400.0],["2024-08-02",32.6526,33.1111,32.4279,32.8023,871000.0],["2024-08-05",32.1472,32.4513,31.5857,31.7354,1133400.0],["2024-08-06",31.6137,32.6058,31.6137,32.4373,895300.0],["2024-08-07",32.5683,33.0363,32.3437,32.3905,939600.0],["2024-08-08",32.3343,32.6806,32.2829,32.5122,796800.0],["2024-08-09",32.6245,32.7321,32.3718,32.6338,455900.0],["2024-08-12",32.3999,32.456,31.9413,32.3437,484800.0],["2024-08-13",32.5402,32.5402,32.1425,32.325,353500.0],["2024-08-14",32.325,32.6451,32.2221,32.3531,371000.0],["2024-08-15",32.7172,33.0551,32.3793,32.8205,475600.0],["2024-08-16",32.8111,32.8862,32.4638,32.858,736300.0],["2024-08-19",32.8392,33.149,32.8064,32.9894,277500.0],["2024-08-20",33.0082,33.041,32.7641,32.98,285600.0],["2024-08-21",33.0269,33.5431,32.9988,33.515,313000.0],["2024-08-22",33.4587,33.7121,33.3564,33.6464,722000.0],["2024-08-23",33.7872,34.2376,33.6792,34.2095,828800.0],["2024-08-26",34.3503,34.5568,34.172,34.538,523100.0],["2024-08-27",34.4817,34.6881,34.2564,34.5474,537300.0],["2024-08-28",34.7257,34.9322,34.491,34.6131,583100.0],["2024-08-29",34.7726,34.7726,34.3456,34.4911,698400.0],["2024-08-30",34.538,34.7444,34.416,34.6881,1012500.0],["2024-09-03",34.4817,34.7679,34.3784,34.5474,790400.0],["2024-09-04",34.8195,35.0448,34.5098,34.8008,958500.0],["2024-09-05",34.9791,35.1527,34.7257,34.8852,549400.0],["2024-09-06",34.8665,35.0729,34.3597,34.8008,497000.0],["2024-09-09",34.6318,35.2888,34.3221,35.2606,668700.0],["2024-09-10",35.2606,35.5047,35.0917,35.3733,550200.0],["2024-09-11",35.0542,35.5375,34.6037,35.0729,851700.0],["2024-09-12",35.2606,36.0302,35.1856,35.9927,830800.0],["2024-09-13",36.3775,36.6028,35.9458,36.5371,702400.0],["2024-09-16",36.681,36.7704,36.4646,36.5775,540000.0],["2024-09-17",36.6152,36.6246,36.0411,36.2199,517100.0],["2024-09-18",36.2105,36.6622,35.8247,36.1917,603600.0],["2024-09-19",36.6434,36.6434,35.7588,36.267,782100.0],["2024-09-20",36.0317,36.6622,36.0317,36.107,2625100.0],["2024-09-23",36.3799,36.5116,36.1541,36.1729,1028800.0],["2024-09-24",36.0882,36.4175,36.0223,36.1917,563200.0],["2024-09-25",36.2764,36.3705,35.8435,35.8906,497600.0],["2024-09-26",35.947,36.0411,35.1396,35.166,528600.0],["2024-09-27",35.4201,35.5471,35.0342,35.0625,903500.0],["2024-09-30",35.0625,35.5518,34.8931,35.4859,627300.0],["2024-10-01",35.5424,35.6177,34.8178,35.373,612500.0],["2024-10-02",35.0531,35.1848,34.4979,34.5355,751800.0],["2024-10-03",34.4414,34.5825,34.2532,34.3755,411500.0],["2024-10-04",34.3849,34.4132,34.0085,34.3567,423300.0],["2024-10-07",34.1873,34.225,33.9427,34.065,584800.0],["2024-10-08",34.2061,34.2061,33.8203,34.0556,519800.0],["2024-10-09",34.0368,34.3473,33.8815,34.0838,511800.0],["2024-10-10",33.8768,34.1497,33.6133,33.8297,584300.0],["2024-10-11",33.8768,34.1167,33.7827,34.0932,598200.0],["2024-10-14",33.9521,34.5731,33.9097,34.3379,469400.0],["2024-10-15",34.52,35.2136,34.4096,34.9069,576800.0],["2024-10-16",35.0768,35.3269,34.8692,35.1617,466800.0],["2024-10-17",35.0296,35.2089,34.8692,35.0296,318800.0],["2024-10-18",34.9919,35.3788,34.972,35.2278,371800.0],["2024-10-21",35.1995,35.1995,34.5011,34.5766,707000.0],["2024-10-22",34.454,34.9635,34.3973,34.8126,597800.0],["2024-10-23",34.7087,35.0202,34.7087,34.9258,391300.0],["2024-10-24",34.8692,35.1334,34.8692,34.9258,567000.0],["2024-10-25",34.8314,35.3222,34.1709,34.2652,629400.0],["2024-10-28",34.4728,34.822,34.369,34.6144,484500.0],["2024-10-29",34.6805,35.0674,34.5955,35.0579,693800.0],["2024-10-30",34.9258,35.7751,34.8786,35.6807,805300.0],["2024-10-31",35.5014,36.2375,35.5014,35.6807,1313600.0],["2024-11-01",36.1432,36.2847,35.5581,35.6713,656700.0],["2024-11-04",35.7846,36.1054,35.5958,35.9356,665800.0],["2024-11-05",35.7657,36.5442,35.5675,36.5206,714200.0],["2024-11-06",36.8037,37.3511,36.1856,36.8792,1123200.0],["2024-11-07",36.8037,37.1718,36.5867,36.6716,840700.0],["2024-11-08",36.832,37.1529,36.6688,36.7754,1022300.0],["2024-11-11",36.8887,37.587,36.7282,37.2095,581600.0],["2024-11-12",37.1718,37.5209,36.7943,36.832,641300.0],["2024-11-13",37.5021,37.5021,36.8698,36.9075,601400.0],["2024-11-14",36.9075,36.9406,36.4734,36.5584,431300.0],["2024-11-15",36.5991,37.0107,36.3814,36.9113,720700.0],["2024-11-18",36.864,37.1857,36.6937,37.11,471300.0],["2024-11-19",36.8545,37.1384,36.7599,37.1384,457300.0],["2024-11-20",36.9208,37.0059,36.7552,36.8261,434600.0],["2024-11-21",36.8167,37.0769,36.7504,36.9491,415700.0],["2024-11-22",37.1289,37.4696,37.0674,37.2141,881600.0],["2024-11-25",37.3276,37.8291,37.1384,37.2235,1361300.0],["2024-11-26",37.0343,37.4506,36.9113,37.3087,808200.0],["2024-11-27",37.4979,37.9616,37.4696,37.6588,605200.0],["2024-11-29",37.7629,37.9048,37.3371,37.3749,488000.0],["2024-12-02",37.356,37.3749,36.9208,37.1668,940900.0],["2024-12-03",37.2992,37.356,36.7883,36.9965,548600.0],["2024-12-04",36.8167,37.1772,36.8167,37.0722,715800.0],["2024-12-05",37.0532,37.4506,36.9302,37.2141,1104700.0],["2024-12-06",37.2141,37.3939,36.8924,37.1573,859500.0],["2024-12-09",37.2709,37.4412,37.0532,37.0911,748300.0],["2024-12-10",37.0532,37.0532,36.5801,36.9208,753200.0],["2024-12-11",36.9208,37.2898,36.793,36.9019,827600.0],["2024-12-12",36.987,37.5453,36.8877,37.0911,553900.0],["2024-12-13",36.7883,37.1762,36.7599,37.0911,606100.0],["2024-12-16",37.0939,37.6631,37.0702,37.2647,527100.0],["2024-12-17",37.1319,37.4924,36.8283,36.9611,552200.0],["2024-12-18",36.9801,37.388,36.1832,36.2496,730000.0],["2024-12-19",36.1737,36.6101,35.5855,35.6235,886800.0],["2024-12-20",35.2629,36.3824,35.2629,36.1452,2287700.0],["2024-12-23",36.1168,36.2022,35.595,35.7942,756700.0],["2024-12-24",35.7088,36.2781,35.7088,36.2591,180700.0],["2024-12-26",36.0693,36.5911,35.9176,36.5437,270600.0],["2024-12-27",36.4773,36.5342,35.5476,35.7468,573400.0],["2024-12-30",35.7373,35.7373,35.1396,35.2914,445400.0],["2024-12-31",35.4432,35.7658,35.2819,35.5381,631300.0],["2025-01-02",35.557,35.6235,34.8835,35.0542,366800.0],["2025-01-03",35.1491,35.6235,35.0447,35.5665,550900.0],["2025-01-06",35.3009,35.595,34.7507,34.8076,521200.0],["2025-01-07",34.9309,35.1491,34.2858,34.5799,714400.0],["2025-01-08",34.5799,35.0732,34.523,34.7222,985900.0],["2025-01-10",34.1625,34.2858,33.6597,33.7356,889400.0],["2025-01-13",33.7166,33.8874,33.4794,33.8209,605500.0],["2025-01-14",33.764,34.1625,33.7545,34.0012,638100.0],["2025-01-15",34.7081,34.8508,33.6996,33.7376,499500.0],["2025-01-16",33.7757,34.2229,33.7757,34.1848,522200.0],["2025-01-17",34.5749,34.5749,33.9669,34.0516,642800.0],["2025-01-21",34.2229,34.67,34.2229,34.6415,501400.0],["2025-01-22",34.5178,34.5616,34.0326,34.0707,448700.0],["2025-01-23",34.1182,34.5559,33.809,34.5368,533500.0],["2025-01-24",34.4227,34.9412,34.2895,34.8413,469600.0],["2025-01-27",35.1172,35.7119,34.7367,35.4883,510900.0],["2025-01-28",35.336,35.9259,34.9935,35.1362,524200.0],["2025-01-29",35.0601,35.2219,34.3561,34.5273,505400.0],["2025-01-30",34.8698,35.2599,34.6986,34.9269,384200.0],["2025-01-31",34.8413,34.9745,34.4512,34.5654,503700.0],["2025-02-03",34.318,34.5464,33.9708,34.4417,458800.0],["2025-02-04",34.28,34.6653,34.28,34.5749,582400.0],["2025-02-05",34.7747,35.0887,34.632,35.0696,556900.0],["2025-02-06",35.1172,35.1553,34.5892,34.8318,602300.0],["2025-02-07",34.8318,35.6024,34.4322,35.5073,712200.0],["2025-02-10",35.2694,35.4264,34.9079,35.0316,730700.0],["2025-02-11",34.8794,35.4122,34.8033,35.317,602400.0],["2025-02-12",34.6891,35.5168,34.6891,35.2219,612000.0],["2025-02-13",35.4217,35.5168,35.0887,35.4312,690100.0],["2025-02-14",35.4407,35.6024,34.7271,34.8032,786400.0],["2025-02-18",34.5676,35.016,34.4817,34.5103,508900.0],["2025-02-19",34.3768,34.5676,34.0524,34.1478,558900.0],["2025-02-20",33.9474,34.205,33.7089,33.7566,387700.0],["2025-02-21",33.8711,33.976,33.4513,33.6325,586800.0],["2025-02-24",33.7375,34.2336,33.5944,33.852,418200.0],["2025-02-25",33.976,34.6725,33.9188,34.4531,587800.0],["2025-02-26",34.4912,34.6057,34.2289,34.3577,350100.0],["2025-02-27",34.4149,34.7966,34.31,34.6439,517300.0],["2025-02-28",34.8634,35.5408,34.8061,35.4931,1047100.0],["2025-03-03",35.369,35.9224,35.3595,35.5217,831700.0],["2025-03-04",35.5408,35.7173,34.8633,34.8633,639700.0],["2025-03-05",34.5485,35.3022,34.5485,35.0446,506900.0],["2025-03-06",34.8347,34.9492,34.4149,34.4912,488300.0],["2025-03-07",34.6344,34.8013,34.1859,34.3004,839700.0],["2025-03-10",34.1478,34.6534,33.5181,33.8806,915400.0],["2025-03-11",33.9283,34.0905,33.146,33.5467,886000.0],["2025-03-12",33.5562,33.623,33.2604,33.3177,514800.0],["2025-03-13",33.4131,33.5753,32.7548,32.8502,515700.0],["2025-03-14",33.0792,33.2891,32.8072,33.2127,664400.0],["2025-03-17",33.206,33.7419,33.1496,33.6175,493900.0],["2025-03-18",33.5697,33.9668,33.3974,33.6367,582700.0],["2025-03-19",33.6462,33.8855,33.2634,33.6271,441600.0],["2025-03-20",33.4835,33.8663,33.3639,33.7419,578300.0],["2025-03-21",33.4453,33.6271,33.1582,33.4261,1198400.0],["2025-03-24",33.8089,34.2778,33.6367,34.23,655600.0],["2025-03-25",34.3448,34.4692,33.9812,34.1151,852200.0],["2025-03-26",34.1151,34.4596,33.9812,34.4309,751400.0],["2025-03-27",34.5075,34.6989,34.0769,34.1534,609200.0],["2025-03-28",34.3735,34.4692,34.0481,34.4118,733600.0],["2025-03-31",34.4118,35.0816,34.3879,34.919,796500.0],["2025-04-01",34.9285,35.3496,34.5458,35.273,1077100.0],["2025-04-02",35.0051,35.7946,35.0051,35.7228,1074500.0],["2025-04-03",35.3018,35.5506,34.4309,34.5075,1063600.0],["2025-04-04",34.1725,34.5362,33.3113,33.474,1038500.0],["2025-04-07",32.6988,33.8041,31.6175,32.852,1439600.0],["2025-04-08",33.474,33.5984,31.7563,32.0864,1872200.0],["2025-04-09",31.5984,33.6271,31.005,33.4165,2271200.0],["2025-04-10",32.9285,33.5984,32.096,33.0338,1248400.0],["2025-04-11",32.8424,33.6271,32.4051,33.541,825300.0],["2025-04-14",33.5697,34.1534,33.4788,33.9716,992100.0],["2025-04-15",34.0704,34.344,33.8401,33.9361,793200.0],["2025-04-16",33.9361,34.4831,33.8305,34.1088,797000.0],["2025-04-17",34.1472,35.059,34.1472,34.7231,652000.0],["2025-04-21",34.5503,34.5647,33.5426,33.8689,666400.0],["2025-04-22",34.5599,34.8622,34.2528,34.5983,728100.0],["2025-04-23",34.7998,35.2125,34.128,34.3488,536100.0],["2025-04-24",34.3488,34.3488,33.7537,33.8017,1116300.0],["2025-04-25",33.533,33.8689,32.8324,33.6674,1259700.0],["2025-04-28",33.5234,33.7345,33.1203,33.6002,854300.0],["2025-04-29",33.5906,33.8593,33.2451,33.5426,929600.0],["2025-04-30",33.5042,33.7633,32.9188,33.3027,1046500.0],["2025-05-01",33.533,33.8353,32.9284,33.5522,816300.0],["2025-05-02",33.9649,34.2144,33.7249,34.1184,501600.0],["2025-05-05",33.9745,34.32,33.7441,33.9841,772200.0],["2025-05-06",33.8401,34.1136,33.5282,33.9841,681700.0],["2025-05-07",34.224,34.3584,33.9169,34.08,1111000.0],["2025-05-08",34.1568,34.3488,33.5522,33.8113,508600.0],["2025-05-09",33.8401,34.224,33.7153,34.176,991800.0],["2025-05-12",34.5503,35.059,34.5119,34.9246,892700.0],["2025-05-13",35.1069,35.1069,34.2048,34.2528,999500.0],["2025-05-14",34.2528,34.2528,33.5426,33.8881,537000.0],["2025-05-15",34.0608,34.4927,33.8977,34.4447,484700.0],["2025-05-16",34.3899,34.9385,34.2773,34.9192,585500.0],["2025-05-19",34.5343,34.9144,34.515,34.8423,444800.0],["2025-05-20",34.6305,34.746,34.0001,34.1108,571700.0],["2025-05-21",33.822,33.8413,33.052,33.0616,997500.0],["2025-05-22",33.0424,33.0616,32.693,32.8595,814000.0],["2025-05-23",32.6863,32.8547,32.4408,32.667,1700000.0],["2025-05-27",32.9846,33.6825,32.8884,33.591,913800.0],["2025-05-28",33.5429,33.6584,33.283,33.4948,547800.0],["2025-05-29",33.4948,34.2792,33.4948,34.1108,794500.0],["2025-05-30",34.1108,34.4573,33.8653,34.13,1100500.0],["2025-06-02",33.822,34.6113,33.4755,34.6016,2142000.0],["2025-06-03",34.4188,34.6449,34.2263,34.2648,682000.0],["2025-06-04",34.3321,34.3803,34.0915,34.2744,1491900.0],["2025-06-05",34.2648,34.2648,33.8268,34.0241,844700.0],["2025-06-06",34.3321,34.4188,34.1108,34.3899,507300.0],["2025-06-09",34.6016,34.8134,34.2407,34.7171,888800.0],["2025-06-10",34.7171,35.1791,34.669,34.8808,542400.0],["2025-06-11",34.9096,35.1281,34.2455,34.4091,1065000.0],["2025-06-12",34.1589,34.4332,34.1396,34.3803,576300.0],["2025-06-13",34.2455,34.2503,33.8701,34.1204,685300.0],["2025-06-16",34.1715,34.4804,33.7999,33.9302,627000.0],["2025-06-17",33.5537,34.1136,33.5537,33.8626,909900.0],["2025-06-18",33.7854,34.2681,33.7661,34.1136,439700.0],["2025-06-20",34.6542,34.6542,34.046,34.1715,1096500.0],["2025-06-23",34.2681,34.7025,34.1329,34.6831,461700.0],["2025-06-24",34.7025,34.8328,34.2874,34.3356,613300.0],["2025-06-25",34.1908,34.3694,33.2256,33.2835,836500.0],["2025-06-26",33.4572,34.1715,33.4138,33.7951,1144000.0],["2025-06-27",33.9592,34.1619,33.6213,33.6889,1234600.0],["2025-06-30",33.6985,33.8385,33.2159,33.8144,758500.0],["2025-07-01",33.5537,34.5287,33.5537,33.9592,826000.0],["2025-07-02",33.9302,33.9302,33.4669,33.853,787500.0],["2025-07-03",34.0074,34.2295,33.8173,33.9881,441200.0],["2025-07-07",33.9109,34.1908,33.631,33.6889,643900.0],["2025-07-08",33.713,33.713,33.129,33.158,933200.0],["2025-07-09",33.0711,33.5151,33.0711,33.3703,596300.0],["2025-07-10",33.3993,33.6165,33.2825,33.351,593200.0],["2025-07-11",33.1097,33.4669,32.991,33.3896,526500.0],["2025-07-14",33.3607,33.7372,33.2642,33.5924,813200.0],["2025-07-15",33.5275,33.6437,32.8982,32.9563,480600.0],["2025-07-16",33.1596,33.7308,33.1499,33.6824,1044000.0],["2025-07-17",33.663,34.06,33.5953,33.8954,987000.0],["2025-07-18",34.06,34.06,33.45,33.8179,880900.0],["2025-07-21",33.8567,34.2052,33.5759,33.5759,700200.0],["2025-07-22",33.5759,33.9728,33.5759,33.847,582100.0],["2025-07-23",33.9438,33.9922,33.5081,33.7114,700400.0],["2025-07-24",33.7405,33.9922,33.5323,33.6534,701700.0],["2025-07-25",33.9438,33.9438,33.1499,33.4597,1233500.0],["2025-07-28",33.421,33.6049,33.1015,33.1402,965000.0],["2025-07-29",33.4888,34.0406,33.1547,33.9922,838900.0],["2025-07-30",34.0794,34.423,33.0725,33.3242,1082100.0],["2025-07-31",32.9272,33.2758,32.6561,32.7142,1078000.0],["2025-08-01",32.995,33.0144,32.143,32.4625,1469100.0],["2025-08-04",32.3076,32.8401,32.3076,32.6368,1395200.0],["2025-08-05",32.4819,32.9902,32.4335,32.9369,1132700.0],["2025-08-06",32.9369,33.1741,32.6465,32.6561,1065500.0],["2025-08-07",32.8788,32.8788,32.2737,32.5593,1598000.0],["2025-08-08",32.6949,32.7365,31.7945,31.9881,1156800.0],["2025-08-11",32.0172,32.5303,32.0172,32.2301,1050700.0],["2025-08-12",32.3754,32.7094,32.1237,32.6949,752100.0],["2025-08-13",32.8885,33.0918,32.5206,32.9853,1052200.0],["2025-08-14",32.7239,32.995,32.419,32.8401,995000.0],["2025-08-15",32.9304,32.9547,32.6585,32.8527,754100.0],["2025-08-18",32.8139,33.0955,32.7265,32.8236,738900.0],["2025-08-19",32.911,33.348,32.911,33.1441,808900.0],["2025-08-20",33.2994,33.4305,33.0469,33.2315,934700.0],["2025-08-21",33.0275,33.2217,32.775,32.8139,890900.0],["2025-08-22",33.0372,33.9015,32.9984,33.8384,907700.0],["2025-08-25",33.6685,33.8335,33.3577,33.5034,756300.0],["2025-08-26",33.4257,33.6442,33.3043,33.4257,725700.0],["2025-08-27",33.4257,33.7704,33.416,33.7073,632900.0],["2025-08-28",33.7073,33.8627,33.2994,33.853,844000.0],["2025-08-29",33.9112,34.1929,33.8238,34.1734,704300.0],["2025-09-02",34.0763,34.3968,33.9112,34.1055,856500.0],["2025-09-03",33.853,34.5133,33.853,34.4356,1012700.0],["2025-09-04",34.5716,35.0086,34.2997,34.9892,874300.0],["2025-09-05",35.1251,35.5039,34.8484,35.1057,550700.0],["2025-09-08",34.9989,34.9989,34.4842,34.7173,545000.0],["2025-09-09",34.96,35.0066,34.489,34.5619,508100.0],["2025-09-10",34.4065,34.7512,34.2511,34.523,652800.0],["2025-09-11",34.5813,34.9552,34.5327,34.9212,600200.0],["2025-09-12",34.8726,34.96,34.358,34.5716,1144100.0],["2025-09-15",34.6573,34.7693,34.4333,34.5989,785700.0],["2025-09-16",34.5112,34.745,34.3602,34.482,996900.0],["2025-09-17",34.5989,34.9885,34.18,34.1995,568400.0],["2025-09-18",34.1216,34.6086,34.0924,34.5697,548700.0],["2025-09-19",34.6086,34.7109,34.0144,34.1898,1701200.0],["2025-09-22",34.0047,34.18,33.844,34.0826,619600.0],["2025-09-23",34.1703,34.443,33.8391,33.8683,1004300.0],["2025-09-24",33.5664,33.6199,33.2352,33.3715,1505200.0],["2025-09-25",33.43,33.5693,33.0598,33.3715,2056400.0],["2025-09-26",33.43,33.7319,33.391,33.5956,880000.0],["2025-09-29",33.5761,33.5858,33.2693,33.3326,933300.0],["2025-09-30",33.2157,33.4884,33.0988,33.4397,1139000.0],["2025-10-01",32.2319,33.5956,32.2221,33.2644,1189300.0],["2025-10-02",33.0696,33.1913,32.602,32.7968,1157300.0],["2025-10-03",32.9332,33.3667,32.8456,32.8748,720400.0],["2025-10-06",32.865,33.0306,32.6507,32.7287,565100.0],["2025-10-07",32.6507,32.8942,32.451,32.5144,824500.0],["2025-10-08",32.5436,32.7968,32.2319,32.7968,716800.0],["2025-10-09",32.6507,32.8553,32.5241,32.8553,677000.0],["2025-10-10",32.8943,33.1232,32.3585,32.3877,769300.0],["2025-10-13",32.3975,32.7774,32.1247,32.6897,465800.0],["2025-10-14",32.4657,32.9137,32.4657,32.865,582200.0],["2025-10-15",32.8728,33.3028,32.8152,32.9901,876300.0],["2025-10-16",33.0585,33.2784,32.9315,33.254,1092300.0],["2025-10-17",33.2344,33.7621,33.1807,33.723,766100.0],["2025-10-20",33.7719,33.9771,33.1953,33.596,621500.0],["2025-10-21",33.6351,34.1676,33.596,33.8305,793300.0],["2025-10-22",33.9478,34.1774,33.6644,33.9478,838300.0],["2025-10-23",33.9966,34.0455,33.596,33.6351,1068300.0],["2025-10-24",33.85,34.4754,33.0683,33.8696,1976700.0],["2025-10-27",33.7621,34.0748,33.7035,33.938,986100.0],["2025-10-28",33.9771,33.9771,33.3566,33.4787,1051400.0],["2025-10-29",33.3126,33.723,32.9461,33.293,1181500.0],["2025-10-30",33.293,33.5178,32.9901,33.1953,1013500.0],["2025-10-31",33.0292,33.293,32.7556,33.0683,1146900.0],["2025-11-03",32.7654,33.1074,32.3452,33.1074,910200.0],["2025-11-04",33.2051,33.3126,32.9803,33.2637,922900.0],["2025-11-05",33.2442,33.4592,33.039,33.3419,1496800.0],["2025-11-06",33.2149,33.7328,33.0829,33.723,1371700.0],["2025-11-07",33.811,34.1237,33.4983,34.1041,1086600.0],["2025-11-10",34.0846,34.3191,33.8989,34.1432,884800.0],["2025-11-11",34.2311,34.3533,33.9575,34.0064,632500.0],["2025-11-12",33.9771,34.1579,33.8305,33.9184,792800.0],["2025-11-13",33.85,34.1383,33.7914,33.8989,716100.0],["2025-11-14",33.9087,34.0064,33.6546,33.8598,605700.0],["2025-11-17",34.0343,34.1421,33.5442,33.5932,966100.0],["2025-11-18",33.75,34.1813,33.5932,34.1029,548700.0],["2025-11-19",34.0637,34.3088,33.6618,33.848,537400.0],["2025-11-20",34.1617,34.2696,33.8873,34.0098,669500.0],["2025-11-21",34.0147,34.7352,33.9265,34.5832,822900.0],["2025-11-24",34.5832,34.6911,34.3284,34.4068,906800.0],["2025-11-25",34.6126,35.0636,34.5832,34.8479,786600.0],["2025-11-26",34.7303,34.9655,34.6224,34.6617,1119300.0],["2025-11-28",34.6224,34.8381,34.495,34.7989,447300.0],["2025-12-01",34.6028,34.7254,34.4754,34.544,524600.0],["2025-12-02",34.6715,34.7205,34.1127,34.2794,398100.0],["2025-12-03",34.3676,34.5274,34.1617,34.1813,754300.0],["2025-12-04",34.0441,34.2548,34.0098,34.1519,854400.0],["2025-12-05",34.1127,34.2892,33.8971,34.1911,644600.0],["2025-12-08",34.2009,34.2401,33.8039,33.8088,646100.0],["2025-12-09",33.9559,34.3774,33.8873,33.9853,583000.0],["2025-12-10",33.9363,34.1813,33.8971,33.9069,1333900.0],["2025-12-11",34.0931,34.3284,33.8088,34.0735,768300.0],["2025-12-12",34.2745,34.4558,33.8677,34.3578,946500.0],["2025-12-15",34.3951,35.0343,34.3951,34.9753,1429400.0],["2025-12-16",34.9163,35.0441,34.523,34.7196,936200.0],["2025-12-17",34.6213,35.7717,34.6213,35.6636,2051200.0],["2025-12-18",35.6636,35.9684,35.5947,35.7619,1162400.0],["2025-12-19",35.6832,35.7717,35.3293,35.4473,1855800.0],["2025-12-22",35.3096,35.4522,35.0785,35.1523,966600.0],["2025-12-23",35.2113,35.2113,34.9065,34.9949,641800.0],["2025-12-24",35.0441,35.2801,34.9556,35.1818,263000.0],["2025-12-26",35.1523,35.2162,34.9753,35.1326,413800.0],["2025-12-29",35.2703,35.4768,35.1818,35.3981,961800.0],["2025-12-30",35.3391,35.6832,35.2408,35.2703,1250100.0],["2025-12-31",35.2604,35.2604,34.813,34.9753,705900.0],["2026-01-02",34.7983,34.9851,34.4443,34.6803,629400.0],["2026-01-05",34.4443,34.7098,34.2378,34.3656,1116600.0],["2026-01-06",34.1887,34.523,33.9969,34.287,1123500.0],["2026-01-07",34.4345,34.6901,34.1837,34.6115,1337500.0],["2026-01-08",34.4246,35.0539,34.4246,34.7786,938300.0],["2026-01-09",34.7,34.9192,34.1985,34.2378,1417700.0],["2026-01-12",34.228,34.5426,34.1395,34.3853,427300.0],["2026-01-13",34.3755,34.5131,34.0903,34.3066,968900.0],["2026-01-14",34.2378,34.5279,34.169,34.4443,557900.0],["2026-01-15",34.5607,34.9158,34.5508,34.7777,696600.0],["2026-01-16",34.7777,35.3202,34.541,35.3103,773100.0],["2026-01-20",35.2018,35.5371,35.0933,35.2215,908300.0],["2026-01-21",35.4089,35.4188,34.8171,35.2314,673700.0],["2026-01-22",35.2314,35.4632,34.6593,34.9552,822900.0],["2026-01-23",34.8467,35.0834,34.6495,34.827,706800.0],["2026-01-26",34.827,35.3793,34.8122,35.1229,908900.0],["2026-01-27",35.1623,35.1623,34.6593,34.9355,549800.0],["2026-01-28",34.9256,35.3004,34.467,34.7086,957000.0],["2026-01-29",34.9355,35.5421,34.679,35.4878,885400.0],["2026-01-30",35.3202,35.7541,34.9947,35.7344,1016100.0],["2026-02-02",35.764,35.912,35.5076,35.7541,902000.0],["2026-02-03",35.6358,36.0698,35.6358,36.0007,838200.0],["2026-02-04",36.2276,36.9772,36.2276,36.7109,855400.0],["2026-02-05",37.0462,37.3717,36.6961,37.3027,1608300.0],["2026-02-06",37.2731,38.141,36.8144,37.0166,1640700.0],["2026-02-09",36.9081,37.135,36.6172,36.9476,760000.0],["2026-02-10",36.918,37.7268,36.6911,37.4506,782900.0],["2026-02-11",37.5788,37.7455,37.1646,37.1843,912500.0],["2026-02-12",37.4506,37.7564,36.9575,37.3323,1052300.0],["2026-02-13",37.3421,38.003,37.3421,37.6775,1600700.0],["2026-02-17",37.7645,38.1602,37.6854,37.9623,1098200.0],["2026-02-18",37.814,38.0415,37.4826,37.6656,1425900.0],["2026-02-19",37.6656,37.997,37.4381,37.9426,601800.0],["2026-02-20",38.1206,38.8427,37.7596,38.8229,1035200.0],["2026-02-23",38.8921,39.2729,38.6053,38.724,862500.0],["2026-02-24",38.8822,38.9564,38.1206,38.5063,536100.0],["2026-02-25",38.3382,38.7932,38.3135,38.7734,587700.0],["2026-02-26",38.8229,39.2284,38.6152,38.9515,636300.0],["2026-02-27",38.8328,39.6241,38.6448,38.8525,1419500.0],["2026-03-02",38.3085,39.5845,38.3085,39.3372,892200.0],["2026-03-03",38.8624,39.3867,38.4777,39.2284,665600.0],["2026-03-04",39.2086,39.2779,38.7932,38.9712,888700.0],["2026-03-05",38.7833,38.7833,38.2789,38.5954,703100.0],["2026-03-06",38.2788,38.3877,37.9623,38.2887,607100.0],["2026-03-09",38.0019,38.3728,37.359,38.1898,916300.0],["2026-03-10",37.9228,38.5756,37.7892,38.1503,659400.0],["2026-03-11",37.9129,38.1156,37.6953,37.9821,595300.0],["2026-03-12",37.7249,38.2294,37.7249,37.8634,653600.0],["2026-03-13",38.0019,38.269,37.6161,37.7546,558000.0],["2026-03-16",38.1196,38.4767,37.3955,37.9213,926300.0],["2026-03-17",38.0998,38.2288,37.5939,37.6634,1175400.0],["2026-03-18",37.5642,37.6634,37.1674,37.2269,1027900.0],["2026-03-19",37.2368,37.4749,36.9442,37.1872,1183500.0],["2026-03-20",37.217,37.4055,36.2548,36.5127,2209400.0],["2026-03-23",37.0087,37.1872,36.5326,36.5722,750800.0],["2026-03-24",36.354,36.8103,36.2052,36.5425,604500.0],["2026-03-25",36.8004,36.8004,36.3044,36.5326,535300.0],["2026-03-26",36.4433,36.8252,36.235,36.5822,627300.0],["2026-03-27",36.5822,36.8103,36.3937,36.5127,682100.0],["2026-03-30",36.7309,37.3162,36.5326,37.088,923200.0],["2026-03-31",37.4055,37.6187,36.7508,37.1178,1104700.0],["2026-04-01",36.8897,37.1079,36.8054,36.9393,665300.0],["2026-04-02",36.9393,37.2468,36.7012,37.2269,603600.0],["2026-04-06",37.0682,37.3261,36.9293,36.9393,671400.0],["2026-04-07",36.6814,37.6088,36.602,37.584,823000.0],["2026-04-08",37.9064,38.1077,37.6138,37.7427,807400.0],["2026-04-09",37.6138,38.3974,37.5047,38.2784,780500.0],["2026-04-10",38.2585,38.3825,37.9808,38.199,648800.0],["2026-04-13",38.2089,38.2089,37.6088,37.9113,1196700.0],["2026-04-14",37.9609,38.199,37.6435,38.1792,1222200.0],["2026-04-15",38.018,38.6745,37.9285,38.6148,684000.0],["2026-04-16",38.5054,38.953,38.4855,38.6646,573500.0],["2026-04-17",38.7541,39.4504,38.5154,39.3808,605800.0],["2026-04-20",39.2415,39.4405,39.0227,39.1222,675900.0],["2026-04-21",38.9332,39.1222,38.6447,38.6745,613200.0],["2026-04-22",38.6745,38.9182,37.8091,38.0379,591300.0],["2026-04-23",38.1573,39.0426,38.0976,38.8337,1296600.0],["2026-04-24",38.406,39.2913,38.2468,39.2515,1530200.0],["2026-04-27",39.341,40.0572,39.341,39.9677,1486700.0],["2026-04-28",40.3755,40.4949,39.9279,40.1368,1115300.0],["2026-04-29",39.7389,40.0771,39.4604,39.6295,839000.0],["2026-04-30",39.4305,40.0671,39.4305,39.9527,824200.0],["2026-05-01",40.0273,40.0572,39.5797,39.6593,717500.0],["2026-05-04",39.4106,39.7488,38.6944,39.4902,626700.0],["2026-05-05",39.4703,39.8383,39.3708,39.7389,718600.0],["2026-05-06",39.719,40.1368,39.714,40.0671,809700.0],["2026-05-07",40.1467,40.286,39.6096,39.8383,2461500.0],["2026-05-08",39.7687,39.9279,39.4703,39.5101,694600.0],["2026-05-11",39.4902,39.7687,39.336,39.5001,592600.0],["2026-05-12",39.7488,39.7488,39.2714,39.4405,744900.0],["2026-05-13",39.1918,39.3161,38.8337,39.152,654500.0],["2026-05-14",39.3012,39.9279,39.152,39.5101,1070900.0],["2026-05-15",39.5979,39.6976,39.0892,39.1889,935900.0],["2026-05-18",39.2488,39.9769,39.2488,39.8971,644600.0],["2026-05-19",40.0168,40.0268,39.4483,39.4782,1024300.0],["2026-05-20",39.5081,39.927,39.2787,39.8871,1159800.0],["2026-05-21",39.6577,40.4756,39.2388,40.4257,743400.0],["2026-05-22",40.3559,40.4257,40.1265,40.1963,956100.0],["2026-05-26",40.2163,40.8247,40.1714,40.6851,1126200.0],["2026-05-27",40.5654,40.8347,40.3659,40.7449,829900.0],["2026-05-28",40.8147,40.9643,40.5155,40.5753,1081200.0],["2026-05-29",40.4656,40.7349,39.9869,40.0467,900100.0],["2026-06-01",39.7874,39.8871,39.169,39.1889,739200.0],["2026-06-02",39.169,39.7575,39.0194,39.2288,710500.0],["2026-06-03",39.0892,39.3784,38.8697,38.8797,758800.0],["2026-06-04",39.3685,39.548,38.7052,39.0792,767700.0],["2026-06-05",39.2488,40.3759,39.2488,40.2063,948900.0],["2026-06-08",40.2063,40.4856,40.0168,40.3759,1440200.0],["2026-06-09",40.5354,41.9119,40.5055,41.6127,1256300.0],["2026-06-10",41.5927,42.1513,41.4032,41.4631,896700.0],["2026-06-11",41.6526,41.872,41.3932,41.4232,984900.0],["2026-06-12",41.6226,42.1114,41.6127,41.872,1055100.0],["2026-06-15",41.65,41.83,41.26,41.48,1213400.0],["2026-06-16",41.64,41.765,41.31,41.59,1630800.0],["2026-06-17",41.25,41.545,40.18,40.49,913300.0],["2026-06-18",40.64,40.91,40.42,40.69,1906500.0],["2026-06-22",40.56,41.365,40.56,41.09,922900.0],["2026-06-23",41.35,41.88,41.255,41.79,1173400.0],["2026-06-24",41.99,42.41,41.98,42.14,1465300.0],["2026-06-25",41.99,42.32,41.8,42.21,1090700.0],["2026-06-26",42.28,42.7,42.13,42.34,4328300.0],["2026-06-29",42.02,42.33,41.88,42.23,1578700.0],["2026-06-30",42.0,42.3,41.55,41.62,1086300.0],["2026-07-01",42.0,42.0,41.375,41.56,1273500.0],["2026-07-02",41.56,42.11,41.56,42.06,1123700.0],["2026-07-06",41.97,42.01,41.75,41.79,565047.919822],["2026-07-07",42.13,42.65,42.01,42.29,697626.178319],["2026-07-08",42.24,42.335,41.77,41.96,848311.425018],["2026-07-09",41.92,42.2,41.92,42,702062.797778],["2026-07-10",42.04,42.205,41.66,41.87,560230.06809],["2026-07-13",42.06,42.26,41.97,42.15,607674.780359],["2026-07-14",42.21,42.56,42.165,42.46,700459.733043],["2026-07-15",42.39,42.72,41.985,42.3,826427.457711],["2026-07-16",42.29,43.785,42.29,43.73,850598.440743],["2026-07-17",43.87,44.375,43.59,44.01,898101.757059],["2026-07-20",43.81,44.26,43.71,43.77,627561.246134],["2026-07-21",43.935,43.94,43.315,43.58,990911.575005],["2026-07-22",43.74,43.775,43.25,43.36,857017.14752],["2026-07-23",43.36,43.41,42.42,42.68,926437.265666],["2026-07-24",44.05,44.05,42.81,43.53,1162158.171382],["2026-07-27",43.32,43.88,43.28,43.33,1060328.947388],["2026-07-28",43.76,43.76,42.6,42.64,1536175.191045],["2026-07-29",42.57,43.115,42.57,42.79,997105.072633],["2026-07-30",42.81,42.81,42.07,42.44,623597.485078],["2026-07-31",42.17,42.63,42.07,42.49,808917.426235]]}