{"t":"VNT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-09-24",35.3992,35.3992,33.4326,33.4326,743500.0],["2020-09-25",33.4326,33.4326,33.4326,33.4326,0.0],["2020-09-28",34.4159,34.4159,32.4492,32.4492,150500.0],["2020-09-29",29.991,29.991,29.991,29.991,220200.0],["2020-09-30",30.2368,30.4826,30.2368,30.4826,21900.0],["2020-10-01",33.4326,33.4326,33.4326,33.4326,43600.0],["2020-10-02",34.4159,34.4159,34.4159,34.4159,63600.0],["2020-10-05",33.8849,34.1504,33.1572,33.6784,1172100.0],["2020-10-06",37.3166,38.3491,33.9242,34.4159,42400.0],["2020-10-07",34.9075,34.9075,33.6784,33.6784,26000.0],["2020-10-08",33.9979,33.9979,32.4492,32.9409,193000.0],["2020-10-09",31.9576,32.3509,27.631,27.808,19985300.0],["2020-10-12",27.7982,28.516,27.159,27.3852,6532300.0],["2020-10-13",27.8178,27.9457,25.924,26.3134,4937300.0],["2020-10-14",26.3527,27.7293,25.9889,27.5425,7992200.0],["2020-10-15",26.8837,27.6408,26.0676,27.2869,7194600.0],["2020-10-16",27.6409,28.4668,27.1689,27.7883,11035000.0],["2020-10-19",27.8277,28.0833,27.2967,27.7785,4852700.0],["2020-10-20",27.8277,28.398,27.631,27.9653,4868800.0],["2020-10-21",27.8965,28.516,27.5818,28.0735,3869000.0],["2020-10-22",28.2013,29.4108,28.1718,29.3616,5510900.0],["2020-10-23",29.106,29.9811,29.0175,29.7845,5701900.0],["2020-10-26",29.755,29.8041,28.7618,28.9978,4594200.0],["2020-10-27",29.0076,29.0371,27.7883,28.1817,3144100.0],["2020-10-28",27.69,28.7422,27.4835,27.7883,3398000.0],["2020-10-29",28.634,28.988,27.6703,27.808,3320600.0],["2020-10-30",27.6802,28.2702,27.1689,28.2603,2948300.0],["2020-11-02",28.4275,29.46,28.3488,29.46,2303300.0],["2020-11-03",29.4993,29.991,28.9388,29.3125,1518500.0],["2020-11-04",29.106,29.7255,28.7225,29.0077,2307500.0],["2020-11-05",29.0666,29.578,28.5947,28.8601,2331100.0],["2020-11-06",28.5553,28.8995,27.631,28.457,2295200.0],["2020-11-09",29.6861,30.5514,28.0243,28.0637,3059300.0],["2020-11-10",28.0243,28.6143,27.6802,27.7883,3128500.0],["2020-11-11",28.1227,28.7422,28.1227,28.5258,2961300.0],["2020-11-12",28.8208,28.9585,27.631,28.0637,2002600.0],["2020-11-13",28.1325,28.4963,27.8178,28.0932,1764300.0],["2020-11-16",28.2702,28.811,28.0243,28.6242,1572300.0],["2020-11-17",28.9388,30.3646,28.4767,30.1286,4329200.0],["2020-11-18",30.1581,31.6921,29.7451,30.6694,4008600.0],["2020-11-19",30.4335,30.8661,29.637,30.2073,1438300.0],["2020-11-20",30.0303,30.9644,29.7255,30.6596,1956600.0],["2020-11-23",30.6399,31.4659,30.286,31.2693,1623000.0],["2020-11-24",31.6921,32.4099,31.4364,32.2132,1857700.0],["2020-11-25",32.0067,33.2654,31.9576,33.0982,3303400.0],["2020-11-27",32.9802,33.7669,32.8032,33.521,610400.0],["2020-11-30",33.6292,33.7964,31.6527,32.6164,3411800.0],["2020-12-01",32.6164,33.2556,32.2624,32.4492,2161800.0],["2020-12-02",32.4099,32.9016,32.1641,32.5377,1191800.0],["2020-12-03",32.4984,33.0392,32.4099,32.6262,1146700.0],["2020-12-04",32.4296,32.9704,32.228,32.5181,1358100.0],["2020-12-07",32.7541,32.8622,31.7609,31.9674,2353400.0],["2020-12-08",32.0018,32.2231,31.0726,31.4659,1424100.0],["2020-12-09",31.4561,31.9084,30.8366,31.4266,2818500.0],["2020-12-10",31.1218,31.5544,30.6989,31.3774,1614400.0],["2020-12-11",31.4364,31.4659,29.6271,30.6596,2042800.0],["2020-12-14",31.0529,31.8888,30.6498,31.7118,2477600.0],["2020-12-15",31.7216,32.4886,31.3873,32.2329,1653400.0],["2020-12-16",32.1837,32.6656,31.8494,32.1444,2243600.0],["2020-12-17",32.2034,33.1277,32.1346,32.9409,1099000.0],["2020-12-18",33.1867,33.8554,32.7737,33.3441,3498500.0],["2020-12-21",32.9606,33.6931,32.3657,33.5997,2075700.0],["2020-12-22",33.6587,33.9734,33.1277,33.4719,1802800.0],["2020-12-23",33.7767,33.7767,33.3736,33.5801,1190300.0],["2020-12-24",33.6095,33.8259,33.2752,33.4031,772600.0],["2020-12-28",33.4522,34.1209,32.5082,32.8229,1308000.0],["2020-12-29",32.6164,33.0294,31.7806,32.1346,1296700.0],["2020-12-30",32.1051,32.4443,32.1051,32.3116,409900.0],["2020-12-31",32.4984,32.9409,32.2968,32.8426,944800.0],["2021-01-04",33.0392,33.4325,32.0756,32.6557,1886100.0],["2021-01-05",32.7737,32.7737,31.7609,32.4984,2234800.0],["2021-01-06",32.5771,33.6194,32.5771,33.0196,1553900.0],["2021-01-07",33.285,34.6322,33.0491,33.6489,2504600.0],["2021-01-08",33.6095,34.4994,33.4916,34.2389,1441100.0],["2021-01-11",33.816,34.3667,33.7669,34.1602,759900.0],["2021-01-12",33.9734,34.288,33.167,33.4227,1183100.0],["2021-01-13",33.7079,34.6027,32.8229,33.816,5848300.0],["2021-01-14",34.819,35.6352,34.4159,35.3008,20377200.0],["2021-01-15",35.3992,36.1563,34.5043,34.5142,13379300.0],["2021-01-19",34.6912,35.0353,33.2162,33.4915,6681400.0],["2021-01-20",33.8357,33.9144,32.5869,33.4915,4216400.0],["2021-01-21",33.6587,34.0717,32.9704,33.3539,3290400.0],["2021-01-22",33.2556,33.9439,32.7049,33.2457,2514800.0],["2021-01-25",33.4031,33.6882,32.8032,33.6882,1662200.0],["2021-01-26",33.6784,34.0422,33.2752,33.5112,1644700.0],["2021-01-27",32.6656,32.8032,31.0529,31.8199,4447500.0],["2021-01-28",32.0756,33.2555,31.2988,32.2427,2711000.0],["2021-01-29",32.2427,32.5574,31.5495,31.8888,2152200.0],["2021-02-01",32.4787,32.9065,31.4168,32.4984,3129000.0],["2021-02-02",32.7541,33.8652,32.582,33.3047,1464400.0],["2021-02-03",33.5506,34.1602,33.0884,33.1277,2521900.0],["2021-02-04",33.2064,33.8455,33.0196,33.6587,954500.0],["2021-02-05",33.9144,34.1454,33.5899,33.7767,1675900.0],["2021-02-08",33.7669,34.3765,33.4817,34.1209,2770500.0],["2021-02-09",33.9635,34.2487,32.9999,33.6292,1867600.0],["2021-02-10",33.8062,33.9439,32.6557,32.9507,1816300.0],["2021-02-11",32.4492,34.4552,32.4492,33.3637,3893800.0],["2021-02-12",33.3834,33.6489,32.7049,33.5407,1324200.0],["2021-02-16",33.4227,33.7964,32.3607,32.3804,2031800.0],["2021-02-17",32.2722,32.5771,31.5249,32.2427,1777300.0],["2021-02-18",32.0166,32.1739,31.2693,31.3774,2080300.0],["2021-02-19",31.5151,31.9281,30.5613,30.8366,1936500.0],["2021-02-22",30.4826,31.0333,30.1876,30.2958,1908600.0],["2021-02-23",29.9516,31.3971,29.7058,31.2299,1464200.0],["2021-02-24",31.0234,31.992,30.8858,31.8789,1240900.0],["2021-02-25",31.9477,32.5574,31.2201,31.3774,1604200.0],["2021-02-26",31.3774,31.7019,30.6399,30.8759,1318500.0],["2021-03-01",31.1709,31.9281,31.1021,31.7216,789200.0],["2021-03-02",31.6233,31.6734,30.7973,31.0726,930700.0],["2021-03-03",31.0529,31.284,29.9811,29.991,1779200.0],["2021-03-04",30.0303,30.6547,29.3715,30.3941,3272200.0],["2021-03-05",30.7284,31.6528,30.5809,31.4856,2089400.0],["2021-03-08",31.3676,31.6429,30.9841,31.1316,1725200.0],["2021-03-09",31.4561,31.7412,30.4924,30.5416,2735100.0],["2021-03-10",30.7088,30.8071,29.9811,30.4236,1775800.0],["2021-03-11",30.5219,31.3578,30.2171,30.3548,2327700.0],["2021-03-12",30.6596,30.7383,30.109,30.5613,2222600.0],["2021-03-15",30.6006,30.9251,29.5091,30.3351,3804400.0],["2021-03-16",30.2958,30.6793,29.755,30.3155,1969700.0],["2021-03-17",30.2958,31.3578,30.2466,31.2791,1777100.0],["2021-03-18",31.1808,31.7511,31.0136,31.4069,1670900.0],["2021-03-19",31.3578,31.7216,30.9939,31.5839,30134800.0],["2021-03-22",31.5839,31.8199,30.8366,31.6331,2328600.0],["2021-03-23",31.9084,31.9084,30.463,30.6301,1430900.0],["2021-03-24",30.5121,30.8956,30.1385,30.286,2102500.0],["2021-03-25",30.2663,30.7284,30.1385,30.5318,1952400.0],["2021-03-26",30.8366,31.0234,30.3646,30.6989,1716100.0],["2021-03-29",30.5514,30.9349,29.9615,30.0205,1208900.0],["2021-03-30",29.8828,30.2073,29.7451,30.0008,2026800.0],["2021-03-31",30.0893,30.0991,29.6075,29.7648,1609500.0],["2021-04-01",30.0795,30.5613,29.7943,30.5613,1380800.0],["2021-04-05",30.7579,30.9939,30.4826,30.9054,883700.0],["2021-04-06",30.8858,31.0333,30.522,30.6301,1201700.0],["2021-04-07",30.4925,30.7579,29.7206,29.932,1341500.0],["2021-04-08",29.8926,30.2171,29.873,30.109,1213600.0],["2021-04-09",30.0106,30.2368,29.7353,30.2368,1449600.0],["2021-04-12",30.3745,30.9743,29.932,30.8071,1341600.0],["2021-04-13",30.6399,31.1218,30.0893,30.7973,994500.0],["2021-04-14",30.5318,30.9841,30.3548,30.7776,680300.0],["2021-04-15",30.9349,31.2791,30.5613,30.7678,769000.0],["2021-04-16",30.6989,31.3283,30.1876,31.0038,990400.0],["2021-04-19",31.0529,31.3479,30.7481,31.0628,997400.0],["2021-04-20",30.9054,31.2791,30.2565,30.4334,1103100.0],["2021-04-21",30.3351,30.6498,30.0008,30.0893,1279800.0],["2021-04-22",30.2761,30.9448,30.0696,30.8071,1397400.0],["2021-04-23",30.8268,30.9644,30.5318,30.7973,695800.0],["2021-04-26",31.0824,31.2398,30.5908,30.7973,1189000.0],["2021-04-27",30.7678,31.2791,30.168,31.1611,1140300.0],["2021-04-28",31.2594,31.4659,30.8661,31.3578,850200.0],["2021-04-29",31.4266,31.7511,31.1218,31.6134,1177900.0],["2021-04-30",31.3283,31.3971,30.7284,30.8169,807500.0],["2021-05-03",31.1218,31.6331,30.8366,31.2496,1147900.0],["2021-05-04",31.0234,31.2594,30.5908,31.2496,663000.0],["2021-05-05",31.4659,31.4659,30.8071,31.1709,920600.0],["2021-05-06",32.2526,32.9409,31.7019,32.5574,2726900.0],["2021-05-07",32.9507,34.3175,32.4492,34.1897,1574000.0],["2021-05-10",34.17,34.2487,33.6882,33.9045,1229300.0],["2021-05-11",33.5309,34.0422,33.3146,33.5309,1196600.0],["2021-05-12",33.5309,33.9045,32.8721,32.9311,710700.0],["2021-05-13",32.9507,33.4325,32.3411,32.8426,1468100.0],["2021-05-14",33.1965,33.58,32.8524,33.4227,843800.0],["2021-05-17",33.5014,33.7423,33.2506,33.5604,729900.0],["2021-05-18",33.58,33.934,33.2998,33.3637,831300.0],["2021-05-19",32.9606,33.5309,32.5525,33.4227,793600.0],["2021-05-20",33.9537,34.1995,33.5289,34.1405,1597300.0],["2021-05-21",34.3077,34.4158,33.8357,33.934,1178000.0],["2021-05-24",33.9635,34.4109,33.7964,34.0619,1057000.0],["2021-05-25",34.0914,34.5339,34.0914,34.1405,1655400.0],["2021-05-26",34.4159,34.6912,33.9832,34.583,2258600.0],["2021-05-27",34.524,34.7797,34.0029,34.6027,1638000.0],["2021-05-28",34.2782,34.7403,33.7767,34.4945,929100.0],["2021-06-01",34.5732,34.7797,34.2192,34.5142,1607200.0],["2021-06-02",34.5289,34.6569,33.8106,34.0468,1102100.0],["2021-06-03",33.604,33.9897,33.0923,33.4564,980400.0],["2021-06-04",33.4269,33.85,33.3383,33.8106,791700.0],["2021-06-07",33.8303,34.0074,33.1415,33.3285,1989600.0],["2021-06-08",33.3777,33.9484,33.2448,33.8303,982100.0],["2021-06-09",34.0369,34.342,33.6532,33.9287,807300.0],["2021-06-10",33.9681,34.6027,33.9582,34.5486,1709400.0],["2021-06-11",34.6175,34.6667,34.0074,34.2928,1032300.0],["2021-06-14",34.3223,34.4109,33.171,33.2202,1128900.0],["2021-06-15",33.2497,33.5253,32.925,32.9349,2198000.0],["2021-06-16",32.8856,33.3531,32.4822,33.2793,4703700.0],["2021-06-17",33.4072,33.4761,32.6298,32.7282,953000.0],["2021-06-18",32.2952,32.7774,31.9508,32.6396,3315600.0],["2021-06-21",32.7085,33.0628,32.5216,32.6101,1144600.0],["2021-06-22",32.4822,32.5757,32.1575,32.4428,659700.0],["2021-06-23",32.4428,32.9447,32.2362,32.2854,772000.0],["2021-06-24",32.3937,32.5413,31.9213,32.2461,1191200.0],["2021-06-25",32.2657,32.4133,31.9607,32.2461,4445800.0],["2021-06-28",32.2756,32.4232,31.7344,31.941,1049200.0],["2021-06-29",32.1968,32.1968,31.7934,31.9115,707500.0],["2021-06-30",31.8131,32.2952,31.7147,32.0591,661800.0],["2021-07-01",32.1476,32.2756,31.8918,31.941,750000.0],["2021-07-02",31.9804,32.31,31.8328,32.1772,826200.0],["2021-07-06",32.187,32.433,31.636,31.7934,1945400.0],["2021-07-07",31.6852,31.8918,31.5474,31.6852,766100.0],["2021-07-08",32.3543,32.3543,31.2522,31.3801,746700.0],["2021-07-09",31.3703,31.9016,31.3703,31.8721,617000.0],["2021-07-12",31.7737,32.0099,31.6261,31.7245,642500.0],["2021-07-13",31.6114,31.7048,31.1243,31.1538,583200.0],["2021-07-14",31.2325,31.5867,31.1046,31.5474,718700.0],["2021-07-15",31.4195,31.513,30.9078,30.957,667700.0],["2021-07-16",31.1636,31.3211,30.5535,30.6421,1064900.0],["2021-07-19",30.6126,31.0062,29.9336,30.5831,2172500.0],["2021-07-20",30.8684,32.2362,30.6519,31.8229,1419600.0],["2021-07-21",31.8721,32.3346,31.695,32.0788,655500.0],["2021-07-22",32.0394,32.1919,31.8524,32.0788,717500.0],["2021-07-23",32.2067,32.3838,31.9902,32.3444,445400.0],["2021-07-26",32.2952,32.3444,31.6852,32.1575,477800.0],["2021-07-27",31.8426,32.2165,31.39,31.5376,594300.0],["2021-07-28",31.7147,31.7245,31.0554,31.1046,620700.0],["2021-07-29",31.3211,31.7442,31.1843,31.4883,819900.0],["2021-07-30",31.203,32.1378,31.1636,31.8328,656200.0],["2021-08-02",32.1575,32.2657,31.7442,31.7934,690500.0],["2021-08-03",31.7836,32.0591,31.5867,32.0,540100.0],["2021-08-04",31.9312,32.0394,31.5671,31.6655,363800.0],["2021-08-05",31.5966,31.9804,31.5966,31.7836,491800.0],["2021-08-06",33.1415,33.6532,32.7282,32.8857,1158600.0],["2021-08-09",32.9644,33.2301,32.3936,33.0726,893100.0],["2021-08-10",32.9841,33.3875,32.9841,33.2005,854800.0],["2021-08-11",33.3875,33.9238,33.1513,33.9189,698200.0],["2021-08-12",33.9976,34.2239,33.6925,33.8008,658700.0],["2021-08-13",33.604,33.8303,33.5056,33.6925,341900.0],["2021-08-16",33.5154,34.0665,33.3481,33.8205,590200.0],["2021-08-17",33.8401,33.9287,33.0923,33.2891,509700.0],["2021-08-18",33.2891,33.6089,33.1612,33.3875,1063300.0],["2021-08-19",32.9545,33.5745,32.9545,33.4859,1174800.0],["2021-08-20",33.4564,33.9976,33.4465,33.8893,935300.0],["2021-08-23",33.9976,34.2485,33.8992,34.2239,1119800.0],["2021-08-24",34.3617,34.6028,34.1747,34.5388,875600.0],["2021-08-25",34.5978,35.1194,34.4601,35.1095,849300.0],["2021-08-26",35.1095,35.2768,34.9078,34.9422,736900.0],["2021-08-27",34.893,35.7786,34.893,35.6015,1301900.0],["2021-08-30",35.6113,35.9361,35.4244,35.8278,1903100.0],["2021-08-31",35.8672,35.9164,35.4146,35.7885,1279600.0],["2021-09-01",35.8131,36.138,35.6457,36.1183,1232500.0],["2021-09-02",36.1381,36.2858,35.6063,36.207,850700.0],["2021-09-03",36.1282,36.5122,36.0642,36.2857,843200.0],["2021-09-07",36.2661,36.3547,36.1183,36.1183,683800.0],["2021-09-08",35.9411,36.0002,35.5571,35.8426,976100.0],["2021-09-09",35.8229,36.0691,35.5866,35.7048,657300.0],["2021-09-10",35.8919,36.2365,35.4881,35.7146,1011400.0],["2021-09-13",36.0297,36.1971,35.7343,36.0002,758800.0],["2021-09-14",36.2168,36.2168,35.4586,35.5669,1137200.0],["2021-09-15",35.5866,35.9707,35.2765,35.9214,669900.0],["2021-09-16",35.882,35.9165,35.2814,35.3404,799600.0],["2021-09-17",35.1829,35.2321,34.533,34.6019,1772000.0],["2021-09-20",34.1293,34.277,33.3514,33.5089,1276000.0],["2021-09-21",33.6369,33.6724,32.7113,32.9083,1291700.0],["2021-09-22",33.0658,33.8979,33.0658,33.6763,1145100.0],["2021-09-23",33.7945,34.0505,33.6369,33.9127,1006400.0],["2021-09-24",33.8339,34.469,33.5286,34.3459,842500.0],["2021-09-27",34.3164,34.661,34.2179,34.3164,517600.0],["2021-09-28",34.0997,34.277,33.9028,33.9323,864900.0],["2021-09-29",33.9717,34.2376,33.7748,33.8733,686900.0],["2021-09-30",33.9816,34.0013,33.056,33.0855,887200.0],["2021-10-01",33.4105,33.7256,32.928,33.5188,595600.0],["2021-10-04",33.4892,33.5976,32.7704,33.2135,1257300.0],["2021-10-05",33.184,33.5237,32.9477,33.312,962700.0],["2021-10-06",33.0363,33.2234,32.4553,32.7803,636900.0],["2021-10-07",32.9969,33.4892,32.9969,33.1741,460700.0],["2021-10-08",33.1544,33.4892,32.8689,33.2627,737700.0],["2021-10-11",32.987,33.0954,32.0368,32.0811,714400.0],["2021-10-12",32.1008,32.5144,31.9531,32.2879,1058700.0],["2021-10-13",32.475,33.5483,32.4356,32.7803,1213000.0],["2021-10-14",33.0855,33.4892,33.0855,33.4695,768600.0],["2021-10-15",33.6566,33.8733,33.3809,33.5877,787300.0],["2021-10-18",33.4794,33.7649,33.3021,33.4203,641400.0],["2021-10-19",33.4794,33.8437,33.4794,33.6763,720700.0],["2021-10-20",33.7945,33.8733,33.5976,33.8339,475400.0],["2021-10-21",33.8536,34.0604,33.6369,33.9127,542100.0],["2021-10-22",33.8536,34.0259,33.7551,33.8142,422800.0],["2021-10-25",33.9717,34.1047,33.6172,33.6763,721100.0],["2021-10-26",33.7354,34.08,33.2923,33.3021,646600.0],["2021-10-27",33.1741,33.5779,32.7901,32.8492,748800.0],["2021-10-28",33.0067,33.1397,32.671,33.0264,864100.0],["2021-10-29",33.0067,33.5286,32.8886,33.312,1164000.0],["2021-11-01",33.3317,33.7748,33.3021,33.5582,1249300.0],["2021-11-02",33.696,33.9816,33.6369,33.8733,722900.0],["2021-11-03",33.8634,34.0899,33.7059,33.8831,1418900.0],["2021-11-04",33.4794,33.6468,32.1697,32.2485,1616900.0],["2021-11-05",32.6227,33.1643,32.4258,33.0363,1185500.0],["2021-11-08",33.2726,33.5286,32.5636,32.8295,966900.0],["2021-11-09",32.8393,33.4105,32.8393,33.1938,792300.0],["2021-11-10",33.0166,33.4991,32.9477,33.0658,1070900.0],["2021-11-11",32.987,33.182,32.4159,32.4553,1009400.0],["2021-11-12",32.6424,33.1938,32.475,33.0954,903600.0],["2021-11-15",33.2234,33.2972,32.7507,32.8098,934100.0],["2021-11-16",32.9083,33.4892,32.8492,32.9772,857000.0],["2021-11-17",32.859,33.1151,32.7753,32.9969,628000.0],["2021-11-18",33.1249,33.2825,32.6217,32.9575,815500.0],["2021-11-19",32.9378,33.696,32.8344,33.4301,2427500.0],["2021-11-22",33.5089,33.6665,32.987,32.9969,1136800.0],["2021-11-23",32.987,33.0067,32.4356,32.8787,896800.0],["2021-11-24",32.6818,32.987,32.5144,32.8,774400.0],["2021-11-26",32.2978,32.4455,31.6183,31.9728,949400.0],["2021-11-29",32.2485,32.3765,31.4411,31.5395,890600.0],["2021-11-30",31.2934,31.4706,30.9143,31.0275,1544000.0],["2021-12-01",31.4266,31.4266,29.9484,29.9484,1872800.0],["2021-12-02",30.0371,30.7762,29.9484,30.5791,1560200.0],["2021-12-03",30.8255,31.0423,29.7908,30.1948,1736000.0],["2021-12-06",30.5397,31.6336,30.4904,31.2,1451000.0],["2021-12-07",31.535,31.8455,31.4069,31.4463,953900.0],["2021-12-08",31.4463,31.8356,31.2591,31.3281,1116900.0],["2021-12-09",31.0916,31.3281,30.7664,30.7861,796100.0],["2021-12-10",30.7959,31.0916,30.3229,30.3623,1009000.0],["2021-12-13",30.2539,30.5594,29.8105,30.0568,1191900.0],["2021-12-14",29.9386,30.3525,29.7908,29.9287,1520800.0],["2021-12-15",29.8893,30.2933,29.7612,30.116,1352200.0],["2021-12-16",30.2933,30.6875,29.8203,29.8597,828900.0],["2021-12-17",29.7612,30.0371,29.4458,29.5542,2442500.0],["2021-12-20",29.1798,29.3769,28.1352,28.5491,1178500.0],["2021-12-21",28.7363,29.6331,28.6722,29.2783,2063300.0],["2021-12-22",29.505,29.8991,29.2684,29.7021,1799700.0],["2021-12-23",29.8893,30.1652,29.6232,29.9189,1735500.0],["2021-12-27",30.0273,30.3919,29.9977,30.2638,1114500.0],["2021-12-28",30.2244,30.5988,30.2244,30.4017,852300.0],["2021-12-29",30.5496,30.8551,30.4017,30.8255,1896800.0],["2021-12-30",30.7762,31.0029,30.4313,30.4412,847600.0],["2021-12-31",30.4412,30.6481,30.2342,30.2835,864100.0],["2022-01-03",30.2835,30.4165,29.776,30.0864,1311200.0],["2022-01-04",30.4017,30.8156,30.2835,30.5397,2239600.0],["2022-01-05",30.5052,30.8452,30.2046,30.2244,1574100.0],["2022-01-06",30.2835,30.6383,30.1652,30.4806,1075400.0],["2022-01-07",30.451,30.6284,29.6232,30.1357,2093900.0],["2022-01-10",29.8696,30.1948,29.229,29.8696,1807400.0],["2022-01-11",29.978,30.1652,29.6232,30.1554,2235800.0],["2022-01-12",30.313,30.318,29.5937,29.9681,2066700.0],["2022-01-13",30.0568,30.4017,29.9534,30.047,1415100.0],["2022-01-14",29.771,29.9287,29.0812,29.5641,1337500.0],["2022-01-18",29.1896,29.5444,29.0221,29.3473,1392000.0],["2022-01-19",29.4951,29.7809,28.9827,29.0024,1177100.0],["2022-01-20",29.1403,29.3325,28.3618,28.3914,860300.0],["2022-01-21",28.3224,28.3815,27.8297,27.8592,1233500.0],["2022-01-24",27.4946,28.4209,27.2581,28.2534,2281000.0],["2022-01-25",27.8001,27.9528,26.6964,27.1891,2084600.0],["2022-01-26",27.3074,27.5932,26.4402,26.6175,1421100.0],["2022-01-27",26.7161,27.061,26.0263,26.8146,1824700.0],["2022-01-28",26.8836,27.2482,26.3219,27.1891,1817200.0],["2022-01-31",27.1891,27.7213,26.9723,27.7016,2117300.0],["2022-02-01",27.8001,28.0268,27.3271,27.5932,1307000.0],["2022-02-02",27.5734,27.9873,27.4601,27.9085,1182400.0],["2022-02-03",27.6523,27.7016,26.5584,26.6471,1623000.0],["2022-02-04",26.4106,26.7949,25.9277,26.5978,1274700.0],["2022-02-07",26.6668,26.7555,26.1445,26.3317,1319100.0],["2022-02-08",26.4204,27.0906,26.4204,27.0216,1640400.0],["2022-02-09",27.2679,27.4355,27.0906,27.1891,747500.0],["2022-02-10",26.7555,27.7114,26.6668,27.4256,1774900.0],["2022-02-11",27.5242,27.7213,26.8935,27.1201,1021500.0],["2022-02-14",27.1398,27.3862,26.9427,27.0511,1124600.0],["2022-02-15",27.2187,27.8297,27.1891,27.8001,1234600.0],["2022-02-16",27.6227,27.8987,27.3369,27.7508,1275800.0],["2022-02-17",27.5932,27.741,23.8434,24.3707,5142900.0],["2022-02-18",23.8188,25.0506,23.7005,24.1243,4722000.0],["2022-02-22",24.4397,25.1788,24.1539,24.5678,6468200.0],["2022-02-23",24.5678,24.8191,23.3951,23.3951,2394900.0],["2022-02-24",22.7249,23.7695,22.5771,23.6513,3304100.0],["2022-02-25",23.533,24.0405,22.8925,23.8582,3861100.0],["2022-02-28",23.602,23.9568,23.0156,23.9469,2154300.0],["2022-03-01",23.7794,24.0258,22.9023,23.0994,1968600.0],["2022-03-02",23.3115,24.0465,23.2819,23.8048,2587400.0],["2022-03-03",23.9133,24.1797,23.5779,23.933,1950300.0],["2022-03-04",23.5779,23.7259,23.1339,23.5779,3363500.0],["2022-03-07",23.499,23.6864,22.2658,22.2658,2317100.0],["2022-03-08",22.2263,22.3645,21.6542,21.9107,3468000.0],["2022-03-09",22.6308,23.1833,22.3842,23.0846,2353100.0],["2022-03-10",22.7344,22.838,22.1918,22.5618,1853200.0],["2022-03-11",22.8281,22.986,22.6111,22.69,1876700.0],["2022-03-14",22.69,23.055,22.2757,22.4138,1538300.0],["2022-03-15",22.4335,22.6505,21.9698,22.1967,2281500.0],["2022-03-16",22.3546,23.3115,22.3546,23.3016,2168700.0],["2022-03-17",23.0156,23.7555,22.9761,23.6568,1574600.0],["2022-03-18",23.5581,24.1797,23.4398,24.1501,2110300.0],["2022-03-21",24.1501,24.2388,23.4102,24.0317,2128500.0],["2022-03-22",24.2191,24.6433,24.0662,24.1599,1498400.0],["2022-03-23",23.8146,24.3128,23.6765,23.7752,1362800.0],["2022-03-24",23.8344,23.9725,23.6272,23.8442,1150400.0],["2022-03-25",24.0119,24.4263,23.933,24.3276,2397500.0],["2022-03-28",24.1797,24.377,23.8936,24.2092,912900.0],["2022-03-29",24.5545,24.8308,24.3572,24.7025,1464400.0],["2022-03-30",24.6236,25.0182,24.446,24.742,1529900.0],["2022-03-31",24.5841,25.3684,24.4855,25.0478,2567600.0],["2022-04-01",25.107,25.3536,24.4292,24.7124,2008800.0],["2022-04-04",24.6828,25.1267,24.4559,25.0478,1383200.0],["2022-04-05",25.0083,25.1168,24.6039,24.7518,1479000.0],["2022-04-06",24.4559,24.5595,23.9626,24.2388,1367800.0],["2022-04-07",24.0909,24.6039,23.933,24.446,1088800.0],["2022-04-08",24.3375,24.8308,24.2388,24.6631,1341400.0],["2022-04-11",24.6532,25.0379,24.5249,24.6334,1285300.0],["2022-04-12",24.8209,25.0774,24.2191,24.3178,931400.0],["2022-04-13",24.4066,24.737,24.1994,24.6729,898100.0],["2022-04-14",24.5249,24.9985,24.5249,24.6828,1011500.0],["2022-04-18",24.6433,25.1257,24.6433,24.8308,1209000.0],["2022-04-19",24.811,25.7186,24.811,25.6496,1331700.0],["2022-04-20",25.9653,26.35,25.8271,26.2514,1316000.0],["2022-04-21",26.3401,26.3796,25.763,26.054,1683100.0],["2022-04-22",25.8271,26.0639,25.6002,25.62,1697900.0],["2022-04-25",25.5115,26.1132,24.8702,26.1034,2038500.0],["2022-04-26",25.7581,25.8094,25.2747,25.2944,1517300.0],["2022-04-27",25.2451,25.4621,24.6926,25.3142,1404500.0],["2022-04-28",25.6101,26.0442,25.0182,25.8765,5290300.0],["2022-04-29",25.7186,26.1724,25.2155,25.2747,1194200.0],["2022-05-02",25.0281,25.5805,24.7666,25.2747,1239800.0],["2022-05-03",25.1958,25.7877,25.176,25.6397,1275800.0],["2022-05-04",25.62,26.6361,25.4325,26.5473,2240400.0],["2022-05-05",26.7249,27.524,26.5078,26.8531,1794600.0],["2022-05-06",27.0208,27.2477,26.3796,26.6262,1354400.0],["2022-05-09",26.3007,26.567,25.763,26.3105,1221700.0],["2022-05-10",26.4191,26.4585,25.324,25.5312,1424700.0],["2022-05-11",25.4128,26.0836,25.2944,25.5805,1261000.0],["2022-05-12",25.4128,25.768,25.0182,25.5706,1567000.0],["2022-05-13",25.6496,26.5769,25.6496,26.4092,1522600.0],["2022-05-16",26.3895,26.9025,26.2218,26.5374,973200.0],["2022-05-17",26.9814,27.6226,26.9222,27.524,1114600.0],["2022-05-18",27.1984,27.6818,26.8975,26.932,1214000.0],["2022-05-19",26.6854,27.741,26.6854,27.6423,1831600.0],["2022-05-20",27.8002,27.9383,27.0307,27.7311,2724400.0],["2022-05-23",27.8988,28.0666,27.3365,27.6325,1443700.0],["2022-05-24",27.3661,27.4648,26.8827,27.228,898300.0],["2022-05-25",27.0208,27.2083,26.2612,26.3401,1593300.0],["2022-05-26",27.0998,27.376,26.7298,26.9419,3083700.0],["2022-05-27",27.08,27.2872,26.9222,27.1984,1503900.0],["2022-05-31",27.0554,27.1294,26.276,26.4585,1846900.0],["2022-06-01",26.7202,26.9572,26.2363,26.7498,1171200.0],["2022-06-02",26.7498,27.3324,26.6609,27.1843,964300.0],["2022-06-03",26.9374,27.0164,26.187,26.3845,631700.0],["2022-06-06",26.6116,26.7893,26.4832,26.6511,1093900.0],["2022-06-07",26.2857,26.4931,25.5945,26.4931,1075000.0],["2022-06-08",26.4931,26.6708,25.871,26.1573,940500.0],["2022-06-09",26.0092,26.5178,25.7229,25.7426,965700.0],["2022-06-10",25.2588,25.4958,24.5676,24.5774,905700.0],["2022-06-13",23.9257,24.0343,23.0963,23.2345,1281400.0],["2022-06-14",23.4221,23.4715,22.5927,22.8988,1126500.0],["2022-06-15",22.958,23.5505,22.7457,23.2049,1519600.0],["2022-06-16",22.7704,22.9185,21.7237,21.8817,1357300.0],["2022-06-17",22.0595,22.8692,21.8916,22.6026,4732100.0],["2022-06-21",23.0074,23.4004,22.6026,23.2444,1329400.0],["2022-06-22",22.879,23.669,22.7902,23.2049,1274600.0],["2022-06-23",23.195,23.2345,22.6766,22.9975,904100.0],["2022-06-24",23.2148,23.432,22.879,23.0765,2316900.0],["2022-06-27",23.3036,23.3925,22.8692,22.9087,980800.0],["2022-06-28",23.037,23.2641,22.6766,22.8,1130300.0],["2022-06-29",22.9087,23.0667,22.5927,22.8297,999000.0],["2022-06-30",22.5334,22.9235,22.2767,22.7013,1120800.0],["2022-07-01",22.7013,23.1259,22.4149,22.7211,1834600.0],["2022-07-05",22.4544,22.5285,21.6645,22.2767,2170300.0],["2022-07-06",22.1286,22.2471,21.4966,21.7435,1361600.0],["2022-07-07",21.7929,22.4347,21.6546,22.2668,1164500.0],["2022-07-08",22.3261,22.3261,21.8324,22.0397,1048700.0],["2022-07-11",21.8718,21.9903,21.6447,21.7336,571000.0],["2022-07-12",21.5164,22.0101,21.5164,21.6842,629300.0],["2022-07-13",21.2794,21.7682,21.2399,21.6447,818200.0],["2022-07-14",21.4077,21.467,20.8943,21.2004,597800.0],["2022-07-15",21.6151,22.0595,21.388,21.7731,905400.0],["2022-07-18",21.8817,22.2175,21.6744,21.6941,766800.0],["2022-07-19",21.9903,22.8395,21.9133,22.7803,582400.0],["2022-07-20",22.8,23.3728,22.7556,23.3431,849000.0],["2022-07-21",23.2938,23.8764,23.2839,23.7974,547700.0],["2022-07-22",23.8467,24.0343,23.6295,23.906,565600.0],["2022-07-25",23.906,24.2713,23.827,24.1035,773200.0],["2022-07-26",23.8171,24.0541,23.6186,23.985,1026000.0],["2022-07-27",24.064,24.7157,24.0146,24.6169,742800.0],["2022-07-28",24.8638,25.2983,24.3701,25.2489,1069000.0],["2022-07-29",25.3476,25.6636,25.1699,25.476,879500.0],["2022-08-01",25.2094,25.7031,25.0514,25.5748,723000.0],["2022-08-02",25.3279,25.7229,25.1255,25.4661,827700.0],["2022-08-03",25.7327,26.0882,25.4859,26.0191,967600.0],["2022-08-04",25.871,25.871,24.301,24.4392,1823200.0],["2022-08-05",24.1035,24.5923,23.985,24.4096,644700.0],["2022-08-08",24.6367,25.0613,24.222,24.222,900800.0],["2022-08-09",24.0047,24.0837,23.2345,23.3826,738600.0],["2022-08-10",23.6986,24.1923,23.5999,24.1825,1034600.0],["2022-08-11",24.2713,24.7058,23.8122,23.8665,906800.0],["2022-08-12",24.064,24.064,23.4567,23.906,1457600.0],["2022-08-15",23.7579,23.8764,23.5604,23.7579,869000.0],["2022-08-16",23.5801,24.0393,23.5801,23.9455,857400.0],["2022-08-17",23.6986,23.8467,23.4814,23.5505,848500.0],["2022-08-18",23.5801,24.1133,23.5229,24.0245,767600.0],["2022-08-19",23.827,23.9159,23.3135,23.353,819200.0],["2022-08-22",22.9284,22.9679,22.5137,22.5828,868200.0],["2022-08-23",22.5927,22.8593,22.5038,22.6124,556000.0],["2022-08-24",22.6816,23.0272,22.6421,22.8988,429500.0],["2022-08-25",23.1061,23.5258,22.9877,23.3728,696400.0],["2022-08-26",23.4123,23.4518,22.2816,22.2866,496200.0],["2022-08-29",22.1286,22.5285,21.941,22.3359,724400.0],["2022-08-30",22.4347,22.5631,21.7731,21.8126,653800.0],["2022-08-31",21.8373,22.0153,21.5704,21.6693,981000.0],["2022-09-01",21.5012,21.8966,21.2145,21.8077,911500.0],["2022-09-02",22.0548,22.0548,21.3332,21.3628,1068000.0],["2022-09-06",21.2738,21.3233,20.6659,20.7499,1273900.0],["2022-09-07",20.7499,21.1898,20.6412,21.1453,868100.0],["2022-09-08",20.918,21.2837,20.7499,21.2244,797200.0],["2022-09-09",21.5407,21.7335,21.4419,21.5605,807900.0],["2022-09-12",21.7286,22.0746,21.5803,21.8274,1067700.0],["2022-09-13",21.3331,21.3331,20.572,20.6313,788200.0],["2022-09-14",20.6214,20.8191,20.4632,20.6708,1237600.0],["2022-09-15",20.5818,20.7697,19.7366,19.8503,1965700.0],["2022-09-16",19.6823,19.6823,18.8667,19.3066,3618000.0],["2022-09-19",19.1287,19.4747,18.9408,19.2572,1314500.0],["2022-09-20",19.0001,19.0397,18.4268,18.6838,1460800.0],["2022-09-21",18.7925,19.0397,18.4367,18.4367,1318900.0],["2022-09-22",18.2884,18.3082,17.5964,18.0116,2026100.0],["2022-09-23",17.7842,18.0017,17.626,17.9028,1418300.0],["2022-09-26",17.7546,17.9622,16.8945,16.9044,2334300.0],["2022-09-27",17.1219,17.4679,16.8649,17.0329,1564200.0],["2022-09-28",17.1219,17.5371,17.0725,17.369,2593500.0],["2022-09-29",17.0626,17.0626,16.3607,17.0131,2230700.0],["2022-09-30",16.8451,17.0922,16.4694,16.5189,1723000.0],["2022-10-03",16.766,17.4234,16.7067,17.2801,1981000.0],["2022-10-04",17.6359,17.9216,17.5667,17.8139,1975300.0],["2022-10-05",17.626,18.2093,17.626,17.9424,1755300.0],["2022-10-06",17.8435,18.1104,17.2702,17.3789,1639700.0],["2022-10-07",17.1417,17.285,16.6474,16.8055,1377200.0],["2022-10-10",16.8649,16.9687,16.6573,16.9143,1011600.0],["2022-10-11",16.8846,17.1614,16.6078,16.9341,1361500.0],["2022-10-12",17.0527,17.0527,16.7759,16.9143,1137400.0],["2022-10-13",16.6177,17.3591,16.42,17.2306,1175400.0],["2022-10-14",17.3097,17.3789,16.8747,16.8945,890200.0],["2022-10-17",17.2108,17.799,17.201,17.6359,1585500.0],["2022-10-18",18.1104,18.3526,17.7249,18.2093,1413200.0],["2022-10-19",18.0412,18.3082,17.9028,17.9622,1287200.0],["2022-10-20",18.0215,18.1401,17.4481,17.6755,1517900.0],["2022-10-21",17.7051,18.1104,17.5964,18.061,1043400.0],["2022-10-24",18.1796,18.3971,18.061,18.2785,886200.0],["2022-10-25",18.2884,18.9606,18.2884,18.8914,1037600.0],["2022-10-26",18.8617,19.0595,18.496,18.496,1136800.0],["2022-10-27",18.6739,18.9705,18.6344,18.842,1309800.0],["2022-10-28",18.8222,19.3758,18.7827,19.2572,828200.0],["2022-10-31",19.0693,19.2275,18.8716,18.8815,1325700.0],["2022-11-01",19.0199,19.4845,18.9112,19.3461,812300.0],["2022-11-02",19.2374,19.3461,18.6245,18.6443,1336100.0],["2022-11-03",18.0808,18.0808,16.5189,17.0131,2852900.0],["2022-11-04",17.2207,17.6557,17.0576,17.5568,1840500.0],["2022-11-07",17.7249,18.4317,17.6082,18.3477,1402000.0],["2022-11-08",18.3576,18.9013,17.9127,18.0709,1554000.0],["2022-11-09",17.8336,18.664,17.8336,18.1895,1918800.0],["2022-11-10",19.0693,19.8849,18.9705,19.7811,1388200.0],["2022-11-11",19.8009,20.5522,19.7811,20.3446,1454800.0],["2022-11-14",20.1469,20.4138,19.8503,19.8997,1341300.0],["2022-11-15",20.2655,20.394,19.7515,19.959,1410800.0],["2022-11-16",19.7811,19.8701,19.0199,19.2868,1745700.0],["2022-11-17",18.9112,19.1287,18.7678,19.1287,1314200.0],["2022-11-18",19.4648,19.4648,18.9013,19.099,880500.0],["2022-11-21",18.9507,19.4153,18.8667,18.8815,1862200.0],["2022-11-22",19.0001,19.1682,18.7876,19.0298,3123200.0],["2022-11-23",19.0496,19.2809,18.8815,19.1781,1328400.0],["2022-11-25",19.1188,19.4549,19.0496,19.356,364600.0],["2022-11-28",19.1287,19.1287,18.6195,18.8321,1090500.0],["2022-11-29",18.7629,19.015,18.7629,18.8716,958200.0],["2022-11-30",18.8073,19.4507,18.5747,19.4309,1371300.0],["2022-12-01",19.2527,19.5596,19.0251,19.1537,1459000.0],["2022-12-02",18.8172,19.5447,18.7875,19.3814,1374500.0],["2022-12-05",19.2725,19.2725,18.8073,18.9657,1500900.0],["2022-12-06",18.9855,19.0152,18.4806,18.8172,2252600.0],["2022-12-07",18.7776,18.9261,18.4559,18.7182,1052500.0],["2022-12-08",18.8172,18.9063,18.6291,18.8073,1421500.0],["2022-12-09",18.7875,19.1735,18.7182,18.8865,1153800.0],["2022-12-12",18.4114,19.0251,18.3817,18.936,1652400.0],["2022-12-13",19.6586,19.9654,19.1488,19.3319,3356500.0],["2022-12-14",19.3121,19.718,19.2725,19.5893,2182100.0],["2022-12-15",19.2626,19.3151,18.5549,18.7182,1609000.0],["2022-12-16",18.441,18.5994,18.1738,18.4509,2932800.0],["2022-12-19",18.54,18.6093,18.0253,18.2827,1995800.0],["2022-12-20",18.253,18.6984,18.253,18.2827,1611900.0],["2022-12-21",18.4509,18.8766,18.3718,18.8766,1271200.0],["2022-12-22",18.6885,18.8073,17.9461,18.3421,1579100.0],["2022-12-23",18.2332,18.6885,18.2332,18.6885,913300.0],["2022-12-27",18.6687,18.8073,18.5054,18.6687,965700.0],["2022-12-28",18.6687,18.7479,18.2629,18.3025,1052800.0],["2022-12-29",18.4509,19.228,18.4509,19.0746,1672500.0],["2022-12-30",18.8667,19.1686,18.7578,19.1339,1732800.0],["2023-01-03",19.2428,19.6487,19.1438,19.4309,1503600.0],["2023-01-04",19.7081,20.2772,19.6487,20.1634,1526800.0],["2023-01-05",20.0743,20.104,19.5843,19.7576,1606700.0],["2023-01-06",20.1337,20.7177,20.0545,20.6583,1408300.0],["2023-01-09",20.787,21.3017,20.6187,21.0741,1210200.0],["2023-01-10",20.9949,21.4453,20.9107,21.3512,916800.0],["2023-01-11",21.5096,21.5195,21.2522,21.3809,619700.0],["2023-01-12",21.4601,21.668,21.2819,21.6482,921000.0],["2023-01-13",21.4106,21.7076,21.3463,21.6383,1768700.0],["2023-01-17",21.5789,21.668,21.2126,21.3017,758100.0],["2023-01-18",21.4106,21.6036,21.2275,21.3413,883800.0],["2023-01-19",21.084,21.1236,20.8118,20.9157,614400.0],["2023-01-20",21.0246,21.4601,20.7672,21.4106,449400.0],["2023-01-23",21.5987,21.9451,21.5393,21.8462,592200.0],["2023-01-24",21.5195,21.9055,21.5195,21.5888,498700.0],["2023-01-25",21.3116,21.6482,21.2225,21.569,560500.0],["2023-01-26",21.7769,21.8759,21.376,21.7769,648400.0],["2023-01-27",21.6284,22.1728,21.6185,22.1233,869800.0],["2023-01-30",21.8264,22.3114,21.8264,22.2619,983500.0],["2023-01-31",22.3708,22.7964,22.153,22.7964,1177000.0],["2023-02-01",22.6974,23.4794,22.45,23.3309,1366300.0],["2023-02-02",23.5982,24.1377,23.5586,23.8952,931400.0],["2023-02-03",23.5586,23.9743,23.4398,23.618,648300.0],["2023-02-06",23.3111,23.4002,23.0934,23.2518,569800.0],["2023-02-07",23.1231,23.4497,22.9251,23.4101,452100.0],["2023-02-08",23.1429,23.2913,22.9944,23.1825,492000.0],["2023-02-09",23.4101,23.4596,22.7568,22.8756,854500.0],["2023-02-10",22.5787,22.9152,22.5787,22.9053,540400.0],["2023-02-13",22.9053,23.2221,22.6776,23.1825,671900.0],["2023-02-14",23.0439,23.4547,22.8558,23.2419,724900.0],["2023-02-15",22.9746,23.5982,22.8954,23.5487,1107300.0],["2023-02-16",24.2515,26.1124,24.004,25.8155,2082300.0],["2023-02-17",25.5878,25.9046,25.281,25.8551,1105300.0],["2023-02-21",25.5581,25.8254,25.0632,25.2612,1033100.0],["2023-02-22",25.281,25.5779,25.1721,25.4195,1238000.0],["2023-02-23",25.5383,25.6472,25.0929,25.5977,1083900.0],["2023-02-24",25.281,25.7412,24.8058,25.6472,882600.0],["2023-02-27",25.9937,26.054,25.4839,25.7165,1050800.0],["2023-02-28",25.6769,26.2114,25.6769,25.9046,1884800.0],["2023-03-01",25.8501,26.5139,25.7213,26.4743,830000.0],["2023-03-02",26.286,26.6724,26.2712,26.6526,823300.0],["2023-03-03",26.7319,27.3066,26.5734,27.257,1290200.0],["2023-03-06",27.2471,27.4453,26.8954,26.9499,1392200.0],["2023-03-07",26.8805,27.1629,26.4049,26.504,1316100.0],["2023-03-08",26.6526,26.8458,26.4644,26.7715,1089800.0],["2023-03-09",26.7814,27.0093,26.2959,26.3554,879300.0],["2023-03-10",26.3356,26.3356,25.2457,25.4141,881300.0],["2023-03-13",25.0773,25.2358,24.4233,24.5719,1484300.0],["2023-03-14",25.2061,25.9293,24.9683,25.5727,1356600.0],["2023-03-15",24.9683,25.2705,24.5571,25.1466,1333100.0],["2023-03-16",24.8593,25.6816,24.8593,25.5033,787100.0],["2023-03-17",25.5627,25.7015,24.889,25.0079,1820000.0],["2023-03-20",25.1862,25.8303,25.1714,25.4438,1134900.0],["2023-03-21",25.9095,26.1473,25.424,25.7213,1701500.0],["2023-03-22",25.6618,25.7906,25.0971,25.1169,1251600.0],["2023-03-23",25.2259,25.8996,25.0178,25.2853,1091300.0],["2023-03-24",25.1268,25.3943,24.8246,25.3051,846800.0],["2023-03-27",25.6618,26.0581,25.2754,25.642,1699000.0],["2023-03-28",25.642,25.8897,25.5132,25.6321,935200.0],["2023-03-29",25.9591,26.2662,25.8303,26.0284,925300.0],["2023-03-30",26.1077,26.6427,26.078,26.5635,1025100.0],["2023-03-31",26.6625,27.1381,26.6229,27.0886,883000.0],["2023-04-03",27.0291,27.1976,26.5734,26.9697,761800.0],["2023-04-04",27.0489,27.1579,26.0532,26.177,721000.0],["2023-04-05",25.9888,26.0433,25.2853,25.5925,1578800.0],["2023-04-06",25.6618,25.751,25.2556,25.4438,946300.0],["2023-04-10",25.2853,25.9789,25.2407,25.969,1119500.0],["2023-04-11",26.1374,26.3356,25.8996,26.0482,812600.0],["2023-04-12",26.2365,26.4505,26.0532,26.3653,1052800.0],["2023-04-13",26.5635,26.7814,26.2117,26.613,778400.0],["2023-04-14",26.8012,27.1827,26.6576,26.7121,758700.0],["2023-04-17",26.5932,26.8607,26.5139,26.8112,508300.0],["2023-04-18",26.9003,27.1877,26.8211,27.0192,675600.0],["2023-04-19",26.7418,27.0985,26.6229,26.9201,1129700.0],["2023-04-20",26.6427,27.1678,26.6229,27.0093,619900.0],["2023-04-21",26.9598,27.1728,26.831,27.1579,628900.0],["2023-04-24",27.1579,27.5543,27.0291,27.2075,1093700.0],["2023-04-25",26.8904,27.039,26.1374,26.3851,2374600.0],["2023-04-26",26.2266,26.5734,25.9888,26.1671,585700.0],["2023-04-27",26.3554,26.6923,26.0383,26.6923,695700.0],["2023-04-28",26.7517,26.9895,26.5535,26.8805,500600.0],["2023-05-01",26.8508,27.3313,26.7666,27.1282,808700.0],["2023-05-02",26.8904,27.2025,26.4446,26.8706,853500.0],["2023-05-03",26.8805,27.2075,26.4049,26.4446,1022200.0],["2023-05-04",26.9697,27.7425,26.5436,27.1579,1317200.0],["2023-05-05",27.5939,27.7029,27.2689,27.5344,822700.0],["2023-05-08",27.6335,27.7425,26.8508,27.2669,1032100.0],["2023-05-09",27.0688,27.5632,26.9598,27.4552,930600.0],["2023-05-10",27.7425,27.9308,27.257,27.4255,1042100.0],["2023-05-11",27.3264,27.8218,27.3066,27.7029,790900.0],["2023-05-12",27.7722,27.9803,27.3908,27.6038,716800.0],["2023-05-15",27.6831,28.2478,27.6831,28.1785,997500.0],["2023-05-16",28.0695,28.3964,28.01,28.2181,692600.0],["2023-05-17",28.3667,28.9592,28.2875,28.8027,755200.0],["2023-05-18",28.8522,29.2783,28.6045,29.0107,1217900.0],["2023-05-19",29.4467,29.4566,28.872,29.0206,931000.0],["2023-05-22",28.9513,29.2436,28.8423,28.9513,928100.0],["2023-05-23",28.8522,29.0256,28.6441,28.7928,941300.0],["2023-05-24",28.5352,28.664,28.3073,28.5153,816700.0],["2023-05-25",28.6739,29.0157,28.446,28.9315,1019100.0],["2023-05-26",29.0405,29.7885,28.9909,29.7538,1201100.0],["2023-05-30",29.8826,30.1006,29.526,29.7737,873400.0],["2023-05-31",29.501,29.6973,28.8514,29.3919,2138400.0],["2023-06-01",29.263,29.615,29.0051,29.4315,805400.0],["2023-06-02",29.6398,29.9373,29.6249,29.9274,1045300.0],["2023-06-05",29.6795,29.8579,29.3324,29.7588,899600.0],["2023-06-06",29.6299,30.4033,29.5307,30.3934,867000.0],["2023-06-07",30.5025,30.8198,29.967,30.7504,816400.0],["2023-06-08",30.7702,30.8892,30.4827,30.6909,769000.0],["2023-06-09",30.6513,30.7603,30.1554,30.5025,700100.0],["2023-06-12",30.8992,31.2264,30.5918,31.1867,1192300.0],["2023-06-13",31.2958,31.628,31.2661,31.5041,1088500.0],["2023-06-14",31.504,31.6925,30.9388,31.1471,986100.0],["2023-06-15",31.0082,31.6131,31.0082,31.514,649200.0],["2023-06-16",31.5536,31.5933,31.1471,31.2661,2339900.0],["2023-06-20",31.1173,31.2661,30.8694,31.1074,1039700.0],["2023-06-21",30.9983,31.2264,30.681,31.0082,922100.0],["2023-06-22",30.9388,31.1322,30.6513,30.8496,847800.0],["2023-06-23",30.4827,30.6513,30.1951,30.3637,2513500.0],["2023-06-26",30.5124,31.0727,30.3835,30.4033,820100.0],["2023-06-27",30.4926,31.0677,30.4182,30.9983,868000.0],["2023-06-28",31.0479,31.3057,30.8397,31.1074,738900.0],["2023-06-29",31.1768,31.7024,31.0479,31.6528,739400.0],["2023-06-30",31.8115,32.2478,31.7272,31.9404,942900.0],["2023-07-03",31.7024,31.7718,31.5239,31.5933,455100.0],["2023-07-05",31.2958,31.3206,31.0003,31.0182,723600.0],["2023-07-06",30.8892,30.9983,30.4628,30.9785,1256200.0],["2023-07-07",31.0975,31.861,31.0975,31.6032,1354000.0],["2023-07-10",31.4842,32.1089,31.3256,32.0395,776600.0],["2023-07-11",32.2279,32.2974,31.8313,32.1684,690800.0],["2023-07-12",32.4064,32.6345,32.2875,32.5354,795200.0],["2023-07-13",32.5552,32.7981,32.337,32.4858,680200.0],["2023-07-14",32.3965,32.3965,31.9503,32.1387,354900.0],["2023-07-17",31.9602,32.3866,31.8313,32.2874,432900.0],["2023-07-18",32.1883,32.575,32.1684,32.3965,704800.0],["2023-07-19",32.3866,32.4858,31.9899,32.218,641800.0],["2023-07-20",32.3668,32.4659,31.5536,31.623,896200.0],["2023-07-21",31.7916,31.8115,31.4941,31.5437,708900.0],["2023-07-24",31.5735,31.861,31.4644,31.5239,435200.0],["2023-07-25",31.514,31.7222,31.3751,31.395,465600.0],["2023-07-26",31.2462,31.4644,30.7603,30.7901,1161500.0],["2023-07-27",31.0281,31.2363,30.4926,30.7901,1049100.0],["2023-07-28",30.919,31.2066,30.324,30.5025,1042400.0],["2023-07-31",30.5025,30.6909,30.3736,30.6711,1012800.0],["2023-08-01",30.4033,30.8694,30.2843,30.7306,702100.0],["2023-08-02",30.3835,30.3835,30.0414,30.1059,1179000.0],["2023-08-03",29.7489,29.8976,28.6482,29.5208,1854300.0],["2023-08-04",29.4613,29.7588,28.9853,29.4315,1142300.0],["2023-08-07",29.6497,29.9323,29.5763,29.7687,937500.0],["2023-08-08",29.6299,30.1059,29.3522,30.0067,747600.0],["2023-08-09",30.0067,30.0067,29.3621,29.3621,811300.0],["2023-08-10",29.4415,29.5297,29.0944,29.1836,660900.0],["2023-08-11",29.2134,29.2134,28.8961,28.9655,542500.0],["2023-08-14",28.9655,29.0944,28.8762,28.9952,513600.0],["2023-08-15",28.8167,29.0944,28.6977,29.0746,713500.0],["2023-08-16",29.0349,29.4712,28.9209,29.2233,980000.0],["2023-08-17",29.2531,29.382,29.1043,29.1737,1038100.0],["2023-08-18",28.9258,29.1341,28.6085,28.8465,1174400.0],["2023-08-21",28.8465,29.2878,28.8068,29.2531,949900.0],["2023-08-22",29.4315,29.9472,29.4018,29.8183,1215800.0],["2023-08-23",29.9075,30.2199,29.8381,30.0364,666700.0],["2023-08-24",29.9373,30.1802,29.8778,29.9571,579400.0],["2023-08-25",30.1554,30.4728,29.8877,30.3835,671700.0],["2023-08-28",30.4133,30.9735,30.4133,30.7107,598700.0],["2023-08-29",30.6413,31.0082,30.5422,30.9983,637700.0],["2023-08-30",30.9884,31.4743,30.9587,31.2066,532800.0],["2023-08-31",31.2264,31.5536,31.0677,31.1471,1061300.0],["2023-09-01",31.2561,31.5735,31.0727,31.5635,958000.0],["2023-09-05",31.4049,31.4049,30.3042,30.4529,1043600.0],["2023-09-06",30.3487,30.8549,30.3259,30.6167,837600.0],["2023-09-07",30.2693,30.4281,29.9617,30.1006,1426200.0],["2023-09-08",30.1205,30.2098,29.793,29.8922,460000.0],["2023-09-11",30.1105,30.2396,29.9319,29.9914,565900.0],["2023-09-12",29.8029,30.056,29.5895,29.6143,474400.0],["2023-09-13",29.5647,29.7036,29.267,29.5349,720300.0],["2023-09-14",29.7136,29.9815,29.6838,29.9319,572200.0],["2023-09-15",29.8327,30.0411,29.6739,29.9716,1588600.0],["2023-09-18",30.0113,31.3263,30.0113,31.232,976600.0],["2023-09-19",31.103,31.4106,30.4281,30.706,702400.0],["2023-09-20",31.0137,31.4999,30.706,30.7159,846900.0],["2023-09-21",30.5571,30.5571,30.0212,30.1105,498500.0],["2023-09-22",30.1899,30.3785,30.044,30.1105,418300.0],["2023-09-25",29.9021,30.4976,29.9021,30.3983,479900.0],["2023-09-26",30.2396,30.3686,29.5945,29.6242,559800.0],["2023-09-27",30.3189,30.7457,30.0907,30.706,870500.0],["2023-09-28",30.706,31.2221,30.5323,30.8251,881700.0],["2023-09-29",30.964,31.1724,30.5968,30.6861,812500.0],["2023-10-02",30.4976,30.7834,30.1304,30.2892,994000.0],["2023-10-03",30.3586,30.6266,30.1205,30.4877,877800.0],["2023-10-04",30.5968,30.9888,30.3884,30.7358,715300.0],["2023-10-05",30.8846,30.9243,30.448,30.6663,573900.0],["2023-10-06",30.4678,31.0583,30.4678,30.5869,1089400.0],["2023-10-09",30.4678,30.8946,30.1602,30.7258,576800.0],["2023-10-10",30.7457,31.5297,30.7457,31.2022,671400.0],["2023-10-11",31.2717,31.7878,31.2717,31.3412,734800.0],["2023-10-12",31.2915,31.4354,30.7159,30.974,607600.0],["2023-10-13",30.9938,31.2419,30.4926,30.6762,614600.0],["2023-10-16",30.9243,31.1228,30.5671,30.964,649800.0],["2023-10-17",30.8946,31.5496,30.7457,31.4404,952400.0],["2023-10-18",31.3809,31.4206,29.8525,30.1502,786600.0],["2023-10-19",30.0708,30.5075,29.8723,30.0907,712700.0],["2023-10-20",30.0113,30.1006,29.5349,29.793,611400.0],["2023-10-23",29.6739,30.0014,29.5746,29.5845,650900.0],["2023-10-24",29.8029,29.9021,29.128,29.4754,1192000.0],["2023-10-25",29.4555,29.5151,28.6268,28.8104,942800.0],["2023-10-26",28.9196,29.3464,28.8303,29.0288,695500.0],["2023-10-27",29.2769,29.3116,28.8005,28.9196,485300.0],["2023-10-30",29.1181,29.3364,28.7509,29.0784,638800.0],["2023-10-31",29.0189,29.4357,28.9395,29.3364,562800.0],["2023-11-01",29.2372,29.4555,29.0387,29.4357,931600.0],["2023-11-02",30.2495,31.232,29.7632,31.2221,1118000.0],["2023-11-03",31.2816,32.6214,31.2816,32.0855,925400.0],["2023-11-06",32.0756,32.4626,31.8672,32.3137,1062900.0],["2023-11-07",32.1252,32.2443,31.8473,32.0954,635700.0],["2023-11-08",32.2244,32.3634,31.9366,32.2244,853800.0],["2023-11-09",32.3733,32.4259,31.4801,31.629,644300.0],["2023-11-10",31.8771,32.1053,31.6687,32.0557,476400.0],["2023-11-13",32.1649,32.542,32.0309,32.4229,625900.0],["2023-11-14",33.0184,33.46,32.9787,33.2665,579700.0],["2023-11-15",33.2665,33.9711,33.1772,33.4947,991500.0],["2023-11-16",33.5146,33.7131,33.2317,33.5047,654100.0],["2023-11-17",33.5047,33.723,33.4402,33.6932,537000.0],["2023-11-20",33.6932,33.6932,33.4054,33.4451,538500.0],["2023-11-21",33.336,33.3459,32.9985,33.1375,675500.0],["2023-11-22",33.2863,33.4153,32.9886,33.1772,370800.0],["2023-11-24",33.0878,33.2764,33.0551,33.1077,625800.0],["2023-11-27",33.1871,33.723,33.0581,33.6833,931900.0],["2023-11-28",33.594,33.6317,33.1573,33.2069,696500.0],["2023-11-29",33.4205,33.639,33.0927,33.2516,751800.0],["2023-11-30",33.4006,33.5992,33.0431,33.4999,927400.0],["2023-12-01",33.5099,34.1058,33.2318,34.1058,759200.0],["2023-12-04",33.9766,34.5626,33.6688,34.1058,911800.0],["2023-12-05",33.9767,34.066,33.5992,33.6688,757300.0],["2023-12-06",33.778,34.0164,33.4304,33.4801,854900.0],["2023-12-07",33.4999,33.8078,33.3112,33.7979,568700.0],["2023-12-08",33.6787,34.2647,33.6489,34.0065,496000.0],["2023-12-11",34.076,34.3938,33.9866,34.2349,863200.0],["2023-12-12",34.3342,34.4335,34.0164,34.0263,670400.0],["2023-12-13",33.9866,34.2448,33.4602,34.0065,1288000.0],["2023-12-14",34.3838,35.089,34.2845,34.95,905100.0],["2023-12-15",34.8904,35.1436,34.503,34.6818,2803400.0],["2023-12-18",34.8109,34.8109,34.2845,34.503,714700.0],["2023-12-19",34.652,34.9798,34.6123,34.8109,1211700.0],["2023-12-20",34.6421,34.8506,33.9965,34.0362,897000.0],["2023-12-21",34.3441,34.4931,33.9568,34.215,699300.0],["2023-12-22",34.3342,34.5626,34.0064,34.1753,418700.0],["2023-12-26",34.2249,34.5527,34.1256,34.4534,480700.0],["2023-12-27",34.4534,34.8209,34.3392,34.7712,554800.0],["2023-12-28",34.6024,34.6917,34.4434,34.5924,349500.0],["2023-12-29",34.4633,34.6321,34.2845,34.3143,498000.0],["2024-01-02",34.0462,34.1753,33.5694,33.8078,622700.0],["2024-01-03",33.3907,33.788,32.9835,33.2318,788200.0],["2024-01-04",33.2318,33.3361,33.0878,33.202,873100.0],["2024-01-05",33.1424,33.5148,33.1424,33.4403,758200.0],["2024-01-08",33.5099,33.6588,33.3013,33.5397,907700.0],["2024-01-09",33.2318,33.5496,33.0729,33.2715,767500.0],["2024-01-10",33.2119,33.6141,33.1722,33.3311,954200.0],["2024-01-11",33.9667,34.9003,33.8297,34.8506,1323500.0],["2024-01-12",35.0989,35.1784,34.4832,34.4832,693000.0],["2024-01-16",34.1554,34.2448,33.7284,33.8773,489000.0],["2024-01-17",33.6588,33.9667,33.49,33.6886,597500.0],["2024-01-18",33.9071,34.6719,33.9071,34.5626,817600.0],["2024-01-19",34.6024,35.0989,34.2349,35.0791,685400.0],["2024-01-22",35.3373,35.5955,35.238,35.526,430300.0],["2024-01-23",35.4764,35.4764,34.8705,34.9798,497100.0],["2024-01-24",35.2579,35.2579,34.2398,34.3243,474800.0],["2024-01-25",34.6719,34.8159,34.3193,34.4236,535400.0],["2024-01-26",34.4534,34.6421,34.1058,34.2945,394100.0],["2024-01-29",34.2547,34.8308,34.1356,34.8308,462800.0],["2024-01-30",34.7712,34.9897,34.6917,34.8109,410700.0],["2024-01-31",34.7215,34.95,34.2994,34.3541,516600.0],["2024-02-01",34.5626,35.4863,34.4762,35.4565,562600.0],["2024-02-02",35.1883,35.8637,34.9897,35.7842,490400.0],["2024-02-05",35.4267,35.9928,35.1685,35.8538,587400.0],["2024-02-06",36.0127,36.251,35.9233,36.0425,612300.0],["2024-02-07",36.1418,36.3206,35.8836,35.8935,473600.0],["2024-02-08",36.0226,36.2709,35.6551,36.2312,581000.0],["2024-02-09",36.1517,36.4695,36.0524,36.4497,395000.0],["2024-02-12",36.3603,36.6185,36.3503,36.5192,450500.0],["2024-02-13",35.7842,36.0325,35.1486,35.4466,689200.0],["2024-02-14",35.814,36.2014,35.5558,36.1815,1328300.0],["2024-02-15",36.4298,38.4162,36.3007,38.3665,1584100.0],["2024-02-16",38.873,41.2765,38.4807,40.8197,2802400.0],["2024-02-20",40.3131,41.1871,39.8265,40.8097,1722500.0],["2024-02-21",40.9587,41.4255,40.621,41.3758,959400.0],["2024-02-22",41.9916,42.4087,41.8724,42.3194,1313900.0],["2024-02-23",42.8457,42.8855,41.8426,42.3293,854700.0],["2024-02-26",42.3988,42.5379,42.1307,42.1704,956800.0],["2024-02-27",42.8159,42.8159,42.1406,42.4187,550200.0],["2024-02-28",42.081,42.7067,42.0015,42.5478,533700.0],["2024-02-29",42.7862,42.7862,42.1306,42.7067,1666100.0],["2024-03-01",42.7067,43.0444,42.5974,42.8259,507800.0],["2024-03-04",42.9153,43.7495,42.7365,43.2629,628600.0],["2024-03-05",43.0444,43.8588,42.806,43.2132,967000.0],["2024-03-06",43.4269,43.8095,42.7014,42.8406,585800.0],["2024-03-07",43.0492,43.4865,43.0075,43.3176,544600.0],["2024-03-08",43.3474,43.7151,42.9052,43.1387,506600.0],["2024-03-11",42.9399,43.0194,42.2642,42.294,695400.0],["2024-03-12",42.4629,42.8108,42.3039,42.5524,529000.0],["2024-03-13",42.7114,43.0592,42.4262,42.6716,550300.0],["2024-03-14",42.6219,42.7114,42.2443,42.453,780600.0],["2024-03-15",42.2145,43.2768,42.0356,42.9201,2102000.0],["2024-03-18",43.1884,43.6256,42.8008,42.9399,800900.0],["2024-03-19",42.771,43.8144,42.5474,43.7946,661800.0],["2024-03-20",43.8244,44.2517,43.0393,44.2417,699000.0],["2024-03-21",44.52,44.8181,44.1523,44.7187,612200.0],["2024-03-22",44.7982,44.9771,44.2616,44.4802,941000.0],["2024-03-25",44.4504,44.5597,44.0827,44.1921,666600.0],["2024-03-26",44.2417,44.4504,43.9237,43.9337,503700.0],["2024-03-27",44.1622,44.6293,43.9834,44.4604,701100.0],["2024-03-28",44.4107,45.1163,44.3888,45.0765,833100.0],["2024-04-01",45.2156,45.3349,44.6194,44.9771,1202100.0],["2024-04-02",44.3809,44.8281,43.9734,44.6989,859500.0],["2024-04-03",44.7088,45.0566,43.3871,43.5859,1194500.0],["2024-04-04",43.9734,43.9734,42.2244,42.5126,1541700.0],["2024-04-05",42.5623,43.1486,42.5623,42.8207,601800.0],["2024-04-08",42.8306,43.1387,42.5126,43.0492,551300.0],["2024-04-09",43.0194,43.0194,41.817,42.4927,685900.0],["2024-04-10",41.5387,42.2642,41.4493,41.7276,665300.0],["2024-04-11",41.7176,42.0157,41.5387,41.7971,622600.0],["2024-04-12",41.4294,41.6461,40.9624,41.3102,603100.0],["2024-04-15",41.6878,41.7772,40.7736,40.8232,460100.0],["2024-04-16",40.8232,40.8232,40.2966,40.3562,623200.0],["2024-04-17",40.6841,40.7934,40.0282,40.1376,597900.0],["2024-04-18",40.386,40.386,39.7251,40.0779,601200.0],["2024-04-19",40.0978,40.4556,39.5413,39.7102,617800.0],["2024-04-22",39.9488,40.3512,39.7003,39.9289,388700.0],["2024-04-23",40.1475,40.7139,39.9507,40.5052,554500.0],["2024-04-24",40.6543,40.7736,39.8394,40.0581,461400.0],["2024-04-25",40.0084,40.6543,39.7699,40.5251,493400.0],["2024-04-26",40.5351,40.9922,40.4854,40.9624,417900.0],["2024-04-29",40.9822,41.3797,40.9226,41.2605,571800.0],["2024-04-30",41.1313,41.4692,40.3562,40.3761,691900.0],["2024-05-01",40.1574,41.0319,39.9239,40.3661,842300.0],["2024-05-02",39.8792,40.4903,38.1799,40.0978,1252300.0],["2024-05-03",40.0779,40.1872,39.0742,39.1935,759700.0],["2024-05-06",39.6705,39.9686,39.3724,39.5711,700300.0],["2024-05-07",39.5512,41.0568,39.5016,40.9326,1227200.0],["2024-05-08",40.7537,40.7537,40.1276,40.3065,424000.0],["2024-05-09",40.4059,40.4357,40.0879,40.3264,521300.0],["2024-05-10",40.3462,40.4357,39.8394,40.3462,563000.0],["2024-05-13",40.3661,40.6444,39.8792,40.0084,530700.0],["2024-05-14",40.1972,40.1972,39.7102,39.9487,794400.0],["2024-05-15",40.1574,40.6941,39.7798,40.2469,638300.0],["2024-05-16",40.1376,40.1723,39.3525,39.8991,926100.0],["2024-05-17",40.0183,40.1525,39.2631,39.5214,1008500.0],["2024-05-20",39.6208,40.2071,39.6208,39.9786,537500.0],["2024-05-21",39.9686,40.2667,39.8196,40.2568,360300.0],["2024-05-22",40.2469,40.8431,40.1475,40.5251,463100.0],["2024-05-23",40.5649,40.6444,39.6407,39.75,437500.0],["2024-05-24",39.8991,40.2369,39.6407,40.1376,416600.0],["2024-05-28",40.1873,40.1972,39.2034,39.2432,564700.0],["2024-05-29",38.8457,38.9947,38.3786,38.5476,601900.0],["2024-05-30",38.7264,39.0742,38.637,38.8854,695400.0],["2024-05-31",38.9351,39.75,38.5674,39.7301,1025400.0],["2024-06-03",39.75,39.75,38.637,39.2034,1018000.0],["2024-06-04",38.8159,39.2183,38.6469,38.7761,696600.0],["2024-06-05",38.9451,39.5314,38.319,39.2531,565900.0],["2024-06-06",39.1686,39.3675,38.7609,38.93,564400.0],["2024-06-07",38.8504,39.1288,38.4725,38.8007,530500.0],["2024-06-10",38.3234,38.6217,38.035,38.572,555400.0],["2024-06-11",38.2438,38.4725,37.6223,37.8262,604000.0],["2024-06-12",38.572,38.9995,38.3035,38.6615,372600.0],["2024-06-13",38.5024,38.7808,38.1573,38.5223,377400.0],["2024-06-14",38.0251,38.0847,37.5378,37.9157,365200.0],["2024-06-17",37.8759,38.3234,37.7665,38.1444,568900.0],["2024-06-18",38.2239,39.3078,38.1245,39.2084,753100.0],["2024-06-20",39.0791,39.6558,38.7808,38.9697,812700.0],["2024-06-21",39.0095,39.3377,38.5272,39.3178,2541900.0],["2024-06-24",39.3178,39.457,39.099,39.1388,506500.0],["2024-06-25",39.1686,39.1686,38.1543,38.1643,458900.0],["2024-06-26",38.035,38.2438,37.687,38.1742,486100.0],["2024-06-27",38.1543,38.2538,37.8262,37.8958,579700.0],["2024-06-28",38.1245,38.4328,37.7665,37.9853,2321600.0],["2024-07-01",38.2538,38.2935,37.6174,37.677,422700.0],["2024-07-02",38.1046,38.1543,37.7864,38.0648,519400.0],["2024-07-03",38.0648,38.4526,37.851,38.1146,344500.0],["2024-07-05",37.9952,38.2239,37.5378,37.856,1014800.0],["2024-07-08",38.1146,38.6118,37.866,37.9455,737600.0],["2024-07-09",37.8162,38.2239,37.7466,37.7765,405700.0],["2024-07-10",37.7765,38.5123,37.687,38.4924,540100.0],["2024-07-11",38.9299,39.7354,38.9299,39.4868,595100.0],["2024-07-12",39.984,40.0834,39.3675,39.3774,477900.0],["2024-07-15",39.4669,40.3121,39.3178,40.2425,584100.0],["2024-07-16",40.3817,41.3761,40.3519,41.1574,500500.0],["2024-07-17",40.7198,41.217,40.5508,40.6602,466600.0],["2024-07-18",40.521,41.1226,39.5345,39.7155,573500.0],["2024-07-19",39.6459,39.805,38.9498,39.5266,518200.0],["2024-07-22",39.9641,39.9641,39.1338,39.4271,1546900.0],["2024-07-23",39.268,39.9044,38.9101,39.3178,566900.0],["2024-07-24",38.9797,39.3277,38.3632,38.4029,594300.0],["2024-07-25",38.4526,39.0692,38.1941,38.3532,631100.0],["2024-07-26",38.9299,39.457,38.6714,39.0194,745000.0],["2024-07-29",39.0493,39.5365,38.8753,39.1487,293900.0],["2024-07-30",39.3376,39.6489,38.4626,38.7012,516000.0],["2024-07-31",39.0493,39.7543,38.7211,39.0095,762300.0],["2024-08-01",33.8188,35.1414,31.9792,35.0519,3644800.0],["2024-08-02",34.1669,34.7933,32.5261,32.8344,1578400.0],["2024-08-05",32.6554,32.8642,31.85,32.2278,1954800.0],["2024-08-06",32.3173,33.1029,32.1284,32.6156,977200.0],["2024-08-07",33.1029,33.3515,32.3173,32.5063,1009000.0],["2024-08-08",32.8941,33.4211,32.8841,33.2123,947100.0],["2024-08-09",33.1228,33.2719,32.7946,33.252,792000.0],["2024-08-12",33.1625,33.3415,32.7051,32.7449,708800.0],["2024-08-13",32.9836,33.7592,32.8642,33.6399,1178900.0],["2024-08-14",33.7095,33.8089,33.3316,33.5305,991200.0],["2024-08-15",34.1172,34.495,33.8586,34.2763,623000.0],["2024-08-16",34.2663,34.3459,33.8785,33.968,1145000.0],["2024-08-19",33.9978,34.7237,33.9978,34.4751,645300.0],["2024-08-20",34.1868,34.5845,34.0177,34.1072,681200.0],["2024-08-21",34.316,34.6342,34.0674,34.6143,1232300.0],["2024-08-22",34.6342,34.9524,34.1768,34.2066,657000.0],["2024-08-23",34.3956,35.1314,34.3956,34.8331,583100.0],["2024-08-26",35.0817,35.2358,34.6541,34.7635,567600.0],["2024-08-27",34.4055,34.9027,34.1669,34.7635,703500.0],["2024-08-28",34.7734,35.03,34.4354,34.4552,592500.0],["2024-08-29",34.7237,35.1911,34.5348,34.5746,646900.0],["2024-08-30",34.6342,34.9773,34.5348,34.8331,1885200.0],["2024-09-03",34.4652,34.5945,33.2321,33.5901,1384700.0],["2024-09-04",33.441,33.5504,33.0333,33.2123,1319600.0],["2024-09-05",33.2471,33.466,32.8988,32.9486,937900.0],["2024-09-06",32.9187,33.1874,32.3415,32.3913,552300.0],["2024-09-09",32.4908,32.5754,32.1027,32.1326,800600.0],["2024-09-10",32.1226,32.2868,31.834,32.1027,625800.0],["2024-09-11",32.0032,32.0032,31.0678,31.7942,1266400.0],["2024-09-12",31.9435,32.4202,31.6449,32.252,1366800.0],["2024-09-13",32.3614,33.058,32.3415,32.9784,947900.0],["2024-09-16",32.9685,33.4362,32.9336,33.2869,641300.0],["2024-09-17",33.5655,33.6849,33.1376,33.2969,509100.0],["2024-09-18",33.4063,33.7148,32.9386,33.0481,664100.0],["2024-09-19",33.8342,34.0133,33.3765,33.8442,537600.0],["2024-09-20",33.5655,33.6402,33.0481,33.0779,3044100.0],["2024-09-23",33.3367,33.476,33.0381,33.2172,1021300.0],["2024-09-24",33.3466,33.4411,33.0779,33.1078,879500.0],["2024-09-25",33.2471,33.2471,32.5605,32.7097,1149500.0],["2024-09-26",33.267,33.4163,32.9187,33.2969,1236300.0],["2024-09-27",33.4163,34.1327,33.2371,33.7148,1011100.0],["2024-09-30",33.6352,33.8044,33.2869,33.5755,815300.0],["2024-10-01",33.3864,33.5158,32.9137,33.3466,615800.0],["2024-10-02",33.2869,33.7148,33.058,33.1973,549700.0],["2024-10-03",32.9585,33.2322,32.849,32.8689,796600.0],["2024-10-04",33.277,33.5456,33.1078,33.5257,663800.0],["2024-10-07",33.2969,33.6053,33.0083,33.3566,635900.0],["2024-10-08",33.3367,33.471,32.9685,33.0381,496300.0],["2024-10-09",33.1973,33.685,33.0879,33.3665,465200.0],["2024-10-10",33.068,33.7347,32.7495,33.7148,955900.0],["2024-10-11",33.675,34.6801,33.675,34.3417,826100.0],["2024-10-14",34.3716,34.4213,34.0929,34.1825,529100.0],["2024-10-15",33.9835,34.6801,33.9437,34.1726,751500.0],["2024-10-16",34.3915,34.6801,34.1427,34.292,443400.0],["2024-10-17",34.4114,35.1478,34.3218,35.1378,701800.0],["2024-10-18",35.2373,35.2373,34.7796,35.1279,570800.0],["2024-10-21",35.0184,35.2075,34.8393,35.0383,471300.0],["2024-10-22",34.8692,35.0085,34.5507,34.5706,490900.0],["2024-10-23",34.1029,34.4711,33.7666,34.0631,498500.0],["2024-10-24",34.1527,34.2323,33.9337,34.1626,719100.0],["2024-10-25",34.4412,34.6403,33.8243,33.8641,542300.0],["2024-10-28",34.0532,34.5607,34.0332,34.3218,970200.0],["2024-10-29",34.2024,34.3616,33.6352,33.7646,1488200.0],["2024-10-30",33.5158,34.2522,33.4362,33.9138,951200.0],["2024-10-31",36.1131,37.2973,36.0534,36.8992,1674800.0],["2024-11-01",36.6007,37.1977,36.3618,36.7798,1215600.0],["2024-11-04",36.8096,37.3769,36.5708,36.8992,736700.0],["2024-11-05",36.8893,37.8943,36.3519,37.8247,1094500.0],["2024-11-06",39.805,40.0537,38.9094,39.8249,1211600.0],["2024-11-07",39.8746,40.5115,39.5064,40.2528,1017400.0],["2024-11-08",40.1533,40.7901,39.6159,39.8547,1163300.0],["2024-11-11",40.0537,40.6011,39.9443,40.1533,732200.0],["2024-11-12",40.0239,40.1334,39.3174,39.3273,1088200.0],["2024-11-13",39.3273,39.5711,38.8795,38.9293,1161800.0],["2024-11-14",38.8496,38.9989,38.571,38.7501,882000.0],["2024-11-15",38.8098,38.9094,37.8545,37.8943,707300.0],["2024-11-18",37.9043,38.1282,37.4167,37.4366,755000.0],["2024-11-19",36.939,37.2973,36.531,36.9092,1072600.0],["2024-11-20",36.8992,37.342,36.6106,37.2077,964400.0],["2024-11-21",37.5811,38.318,37.1828,38.1587,953100.0],["2024-11-22",38.2483,38.786,37.8798,38.6765,1137700.0],["2024-11-25",39.1047,39.4592,38.8159,38.8557,1337700.0],["2024-11-26",38.7462,38.9603,38.4773,38.786,833200.0],["2024-11-27",38.8557,39.2242,38.547,39.015,624000.0],["2024-11-29",39.1345,39.4681,39.035,39.0947,675900.0],["2024-12-02",39.2142,39.4183,38.9354,39.1445,807100.0],["2024-12-03",38.9752,39.0748,38.5371,38.7661,591700.0],["2024-12-04",38.8259,39.035,38.4574,38.9155,496900.0],["2024-12-05",38.9752,39.016,38.2383,38.3479,443100.0],["2024-12-06",38.6267,38.6267,38.1487,38.4773,731300.0],["2024-12-09",38.5769,38.9354,38.3977,38.7263,534100.0],["2024-12-10",39.5428,39.7021,38.5271,38.9852,1100800.0],["2024-12-11",39.274,39.274,38.7661,38.9951,823100.0],["2024-12-12",39.7719,40.2399,39.4781,39.742,1144600.0],["2024-12-13",39.6026,39.6075,38.8458,39.4333,763800.0],["2024-12-16",39.3237,39.6922,38.9155,39.264,794600.0],["2024-12-17",39.0848,39.2291,37.9595,38.0193,1320200.0],["2024-12-18",38.2582,38.2981,36.5853,36.7944,868100.0],["2024-12-19",37.0135,37.1878,36.187,36.2268,1005000.0],["2024-12-20",36.0277,36.7446,35.6393,36.3762,4081800.0],["2024-12-23",36.1173,36.7745,36.1173,36.665,584500.0],["2024-12-24",36.6849,36.9737,36.4758,36.9538,182300.0],["2024-12-26",36.8044,37.2625,36.8044,37.1928,395100.0],["2024-12-27",36.9239,37.2326,36.2567,36.4559,309700.0],["2024-12-30",36.1571,36.3165,35.7439,36.0675,410500.0],["2024-12-31",36.1372,36.4758,36.0426,36.3165,539000.0],["2025-01-02",36.4857,36.7944,35.8285,35.9082,514000.0],["2025-01-03",35.9978,36.6052,35.8982,36.5654,508900.0],["2025-01-06",36.6849,37.3272,36.66,36.7347,711100.0],["2025-01-07",36.8243,37.2226,36.0874,36.4758,818500.0],["2025-01-08",36.0476,36.0974,35.6592,35.9679,577100.0],["2025-01-10",35.5995,36.0775,35.5099,35.8186,732700.0],["2025-01-13",35.3804,35.8484,35.3107,35.6094,609000.0],["2025-01-14",35.5995,36.4459,35.5995,36.197,617700.0],["2025-01-15",36.9836,37.372,36.4061,36.665,642600.0],["2025-01-16",36.5156,37.1031,36.416,37.0533,543900.0],["2025-01-17",37.3222,37.6608,37.1828,37.3023,490100.0],["2025-01-21",37.611,38.8856,37.5214,38.8358,913500.0],["2025-01-22",38.8956,39.3735,38.2284,38.3479,588300.0],["2025-01-23",38.2184,38.7014,38.0491,38.4873,426400.0],["2025-01-24",38.2483,38.796,38.2035,38.4574,497200.0],["2025-01-27",38.0193,38.3977,37.7205,37.84,577600.0],["2025-01-28",37.7404,37.9496,37.4915,37.84,343800.0],["2025-01-29",37.8998,38.1388,37.5712,37.7504,375700.0],["2025-01-30",38.308,39.4333,38.2085,38.9055,750400.0],["2025-01-31",38.8657,39.0051,38.0591,38.3877,694500.0],["2025-02-03",37.4517,38.1338,36.9936,37.7902,502100.0],["2025-02-04",38.0591,38.1786,37.5811,37.9396,400300.0],["2025-02-05",38.2383,38.786,37.9446,38.7163,441400.0],["2025-02-06",38.8159,38.9155,38.3379,38.6765,544800.0],["2025-02-07",38.8756,38.8756,38.2184,38.2284,581600.0],["2025-02-10",38.3877,38.5371,38.0093,38.3877,610300.0],["2025-02-11",38.0292,38.4076,37.5313,37.6608,840500.0],["2025-02-12",37.2127,38.7462,37.0235,37.5612,1335600.0],["2025-02-13",37.601,39.2939,37.3421,38.2383,1203100.0],["2025-02-14",38.4972,39.3885,38.4624,39.1047,881300.0],["2025-02-18",39.0748,40.0905,38.8956,40.0805,974700.0],["2025-02-19",39.9909,40.5784,39.8216,40.1503,1062600.0],["2025-02-20",38.3877,38.8756,37.9396,38.4574,3205300.0],["2025-02-21",38.7064,38.7113,37.3322,37.5512,1645200.0],["2025-02-24",37.6807,38.0392,37.0633,37.7404,1316000.0],["2025-02-25",37.8898,38.318,37.4218,37.8301,1375900.0],["2025-02-26",37.84,38.2184,37.5612,37.6707,828800.0],["2025-02-27",37.7205,37.8998,36.8144,36.8741,910700.0],["2025-02-28",36.8144,37.2425,36.5156,37.1928,1363200.0],["2025-03-03",37.3222,37.5413,35.9779,36.0476,938100.0],["2025-03-04",35.4202,35.5198,34.3996,34.5639,1427500.0],["2025-03-05",34.6435,34.8427,34.056,34.763,1371200.0],["2025-03-06",34.3594,34.5189,33.343,33.8512,1329900.0],["2025-03-07",33.6519,34.0904,32.5259,33.5224,2015100.0],["2025-03-10",32.9444,33.1537,31.9778,32.496,2192400.0],["2025-03-11",32.6156,33.0739,31.9878,32.4561,1312300.0],["2025-03-12",32.765,33.1836,32.3066,32.6853,1273900.0],["2025-03-13",32.5956,32.775,31.6789,31.9878,1208000.0],["2025-03-14",32.3365,33.1337,32.0276,33.0341,954900.0],["2025-03-17",32.9145,33.5324,32.7202,33.3231,663500.0],["2025-03-18",33.2035,33.4128,32.9942,33.2135,688800.0],["2025-03-19",33.1636,34.5687,33.1088,34.21,1285300.0],["2025-03-20",33.8612,34.2897,33.6021,33.7715,970400.0],["2025-03-21",33.4028,33.632,33.0939,33.5921,1000500.0],["2025-03-24",34.2498,34.4192,34.0107,34.4192,734200.0],["2025-03-25",34.3794,34.758,34.0107,34.19,673500.0],["2025-03-26",34.21,34.5488,33.7715,34.0804,614200.0],["2025-03-27",34.2199,34.2199,33.1437,33.4227,1001600.0],["2025-03-28",33.2135,33.4526,32.2718,32.6853,823400.0],["2025-03-31",32.2369,32.9643,32.0426,32.7351,1428300.0],["2025-04-01",32.7551,33.0042,32.202,32.7949,766400.0],["2025-04-02",32.4262,33.7017,32.3465,33.5323,948200.0],["2025-04-03",31.9379,31.9778,30.0645,30.2837,1202900.0],["2025-04-04",28.9086,29.2673,27.6829,28.799,1463500.0],["2025-04-07",27.6829,29.7755,27.1248,28.3206,2022200.0],["2025-04-08",29.4268,29.6251,27.4038,27.942,1534300.0],["2025-04-09",27.5234,31.4297,27.4238,31.1108,1713100.0],["2025-04-10",30.0446,30.1343,28.7192,29.6261,1362500.0],["2025-04-11",29.6261,30.0545,28.8488,29.8353,959600.0],["2025-04-14",30.5329,30.5329,29.5264,30.1542,981700.0],["2025-04-15",30.0346,30.6275,30.0047,30.1243,880500.0],["2025-04-16",29.8254,30.1542,29.4517,29.925,767000.0],["2025-04-17",30.0745,30.2588,29.5463,29.935,827100.0],["2025-04-21",29.626,29.7556,28.8388,29.2175,1204000.0],["2025-04-22",29.6061,29.8652,29.1976,29.7556,1317600.0],["2025-04-23",30.2937,30.9514,30.0147,30.1243,1275000.0],["2025-04-24",30.1243,31.2603,30.0795,31.1806,912800.0],["2025-04-25",30.9514,31.2952,30.7969,31.1906,673000.0],["2025-04-28",31.1607,31.6789,30.9215,31.2304,850900.0],["2025-04-29",31.0411,31.4895,30.9165,31.2105,799700.0],["2025-04-30",30.6923,31.7486,30.5628,31.6988,1328900.0],["2025-05-01",32.6156,33.6519,31.918,32.1173,1515600.0],["2025-05-02",32.5458,33.3131,32.3565,33.1736,1391300.0],["2025-05-05",33.1238,33.8313,33.0291,33.3131,1150300.0],["2025-05-06",32.9743,33.7316,32.9444,33.3131,709200.0],["2025-05-07",33.5423,34.0406,33.3032,34.0306,1505700.0],["2025-05-08",34.1203,35.2164,34.1203,34.758,1403300.0],["2025-05-09",35.0171,35.2314,34.6684,34.7281,789700.0],["2025-05-12",36.3923,36.771,35.8841,36.5019,1453300.0],["2025-05-13",36.6614,37.1496,36.5418,37.0699,1008200.0],["2025-05-14",37.04,37.1995,36.6564,36.7809,922200.0],["2025-05-15",36.6614,36.9902,36.4421,36.7012,1061000.0],["2025-05-16",36.7212,36.9603,36.5717,36.9404,811400.0],["2025-05-19",36.4023,36.9005,36.4023,36.8308,713500.0],["2025-05-20",36.7311,36.9205,36.4023,36.5119,865000.0],["2025-05-21",36.3325,36.5617,35.4207,35.5154,1007900.0],["2025-05-22",35.3858,35.7645,35.2962,35.6848,737500.0],["2025-05-23",34.9474,35.3061,34.9474,35.1367,541800.0],["2025-05-27",35.8044,36.0087,35.2862,35.904,902100.0],["2025-05-28",36.0136,36.0136,35.5154,35.7047,885000.0],["2025-05-29",36.0037,36.0037,35.4606,35.9638,997500.0],["2025-05-30",35.6948,35.8044,35.3609,35.625,1014800.0],["2025-06-02",35.4955,35.6051,34.7082,35.5054,762300.0],["2025-06-03",35.6051,36.3524,35.4656,36.2528,626600.0],["2025-06-04",36.4421,36.4471,35.7546,35.7645,1010400.0],["2025-06-05",35.7894,36.0687,35.6099,35.7097,808200.0],["2025-06-06",36.308,36.308,35.7894,35.9889,628500.0],["2025-06-09",36.2182,36.6071,35.9789,36.3977,808600.0],["2025-06-10",36.5872,36.9462,36.5373,36.9063,735100.0],["2025-06-11",36.9462,37.0758,36.5573,36.6371,778400.0],["2025-06-12",36.4476,36.5573,36.0886,36.3678,489400.0],["2025-06-13",35.8991,36.0986,35.1313,35.4005,527700.0],["2025-06-16",35.6498,36.2482,35.5003,36.1484,637800.0],["2025-06-17",35.6997,36.0687,35.3706,35.4604,636200.0],["2025-06-18",35.5601,35.939,35.4105,35.6199,620900.0],["2025-06-20",35.7994,35.8393,35.3407,35.6399,2388600.0],["2025-06-23",35.4305,36.2083,35.3008,36.2083,636700.0],["2025-06-24",36.657,36.9262,36.2282,36.7368,763000.0],["2025-06-25",36.8664,36.9661,36.4975,36.7168,646500.0],["2025-06-26",36.8564,37.2653,36.667,37.1955,737700.0],["2025-06-27",37.355,37.4747,36.7268,36.8963,1854100.0],["2025-06-30",36.996,36.996,36.4974,36.7966,1092700.0],["2025-07-01",36.5872,37.8736,36.5673,37.375,1052200.0],["2025-07-02",37.4149,37.9833,37.2603,37.9534,1037900.0],["2025-07-03",38.1528,38.4021,38.093,38.3323,653700.0],["2025-07-07",37.9833,38.3124,37.5944,37.7439,859900.0],["2025-07-08",38.0032,38.4919,37.9633,38.1229,983600.0],["2025-07-09",38.5517,38.5916,37.6542,38.1628,624400.0],["2025-07-10",38.2226,38.7112,38.1528,38.5118,644100.0],["2025-07-11",38.1329,38.3024,37.9933,38.1628,470300.0],["2025-07-14",37.9933,38.3722,37.7659,38.3423,538200.0],["2025-07-15",38.4719,38.4719,37.4947,37.5146,1042200.0],["2025-07-16",37.6143,37.6642,36.9861,37.6043,743200.0],["2025-07-17",37.6841,38.456,37.5894,38.3423,1831800.0],["2025-07-18",38.4819,38.5816,38.2226,38.3323,853100.0],["2025-07-21",38.4619,38.6065,37.9633,37.9733,621100.0],["2025-07-22",38.0331,38.801,37.5944,38.7312,1167700.0],["2025-07-23",39.0802,39.5489,38.8508,39.499,1092200.0],["2025-07-24",39.4691,39.6287,38.8409,38.8708,870100.0],["2025-07-25",38.9506,39.6685,38.6015,39.6586,819700.0],["2025-07-28",39.6586,39.9577,39.3494,39.7782,1146500.0],["2025-07-29",40.0674,40.1572,39.489,39.8181,840200.0],["2025-07-30",39.9478,40.2569,39.2497,39.6287,1393300.0],["2025-07-31",40.5261,41.8823,39.3893,41.3538,2833300.0],["2025-08-01",40.7256,40.7256,39.4791,40.2768,1911900.0],["2025-08-04",40.4663,41.0945,40.2669,41.0945,1202000.0],["2025-08-05",41.653,41.8724,40.7356,41.0846,1443100.0],["2025-08-06",41.0148,41.1245,40.2719,40.4364,1189000.0],["2025-08-07",40.7156,40.7854,39.7683,40.2569,1008400.0],["2025-08-08",40.5461,40.7256,40.2569,40.4364,871800.0],["2025-08-11",40.5062,40.7854,40.0774,40.2569,1020600.0],["2025-08-12",40.566,41.9272,40.4763,41.9222,871400.0],["2025-08-13",42.341,43.1986,42.0319,43.059,1647400.0],["2025-08-14",42.5804,43.1488,42.3909,42.9493,1149200.0],["2025-08-15",42.7898,43.1488,41.6779,41.992,969600.0],["2025-08-18",42.012,42.4208,42.012,42.3311,1032400.0],["2025-08-19",42.4408,42.9693,42.3261,42.5604,630400.0],["2025-08-20",42.3909,42.4707,41.8624,41.9621,891600.0],["2025-08-21",42.1316,42.3809,41.9422,42.1615,818800.0],["2025-08-22",42.4657,43.6474,42.2313,43.5875,748500.0],["2025-08-25",43.408,43.4729,42.9792,43.0092,655500.0],["2025-08-26",42.9593,43.4778,42.8197,43.2983,1348800.0],["2025-08-27",43.0889,43.5975,42.9693,43.3482,1214700.0],["2025-08-28",43.5875,43.6573,43.1986,43.3083,746800.0],["2025-08-29",43.2086,43.2884,42.6203,42.7898,705800.0],["2025-09-02",42.0219,42.3061,41.7926,42.2812,855600.0],["2025-09-03",42.1316,42.4607,41.9222,42.4408,716400.0],["2025-09-04",42.5954,43.214,42.4008,43.1941,604400.0],["2025-09-05",43.4136,43.6181,42.8449,43.3537,706200.0],["2025-09-08",43.4036,43.5184,42.9945,43.2839,695000.0],["2025-09-09",43.1642,43.2689,42.2163,42.4857,629000.0],["2025-09-10",42.6553,43.0045,42.5854,42.8149,943000.0],["2025-09-11",42.9846,43.5134,42.7451,43.1342,1138500.0],["2025-09-12",42.9746,43.1641,42.5854,42.7551,896700.0],["2025-09-15",42.8748,43.1143,42.5705,42.6553,586800.0],["2025-09-16",42.775,42.8947,42.1863,42.4956,689200.0],["2025-09-17",42.6553,43.2939,42.2562,42.4757,961300.0],["2025-09-18",42.7052,43.5034,42.6253,43.4236,645000.0],["2025-09-19",43.6231,43.7828,42.9247,43.1741,2085000.0],["2025-09-22",42.8947,43.1941,42.6553,43.0444,555100.0],["2025-09-23",43.2041,43.5333,42.6752,42.8249,586100.0],["2025-09-24",42.9047,42.9646,42.1664,42.1863,630200.0],["2025-09-25",41.6575,41.9069,41.2334,41.6675,696100.0],["2025-09-26",41.8471,42.2163,41.6874,42.0666,825100.0],["2025-09-29",42.3559,42.4857,41.6675,41.6675,670800.0],["2025-09-30",41.7772,41.9668,41.3432,41.877,562500.0],["2025-10-01",41.6076,41.9469,41.5577,41.6874,900300.0],["2025-10-02",41.8072,42.1165,41.448,41.7273,745200.0],["2025-10-03",41.8371,42.0666,41.2284,41.3182,978400.0],["2025-10-06",41.7473,41.8072,40.2406,40.3803,900500.0],["2025-10-07",40.6398,40.8094,39.3726,39.6819,887400.0],["2025-10-08",39.9014,40.081,39.3077,39.8715,1011200.0],["2025-10-09",40.0111,40.1209,39.4075,39.5222,1095300.0],["2025-10-10",39.652,39.7118,38.1852,38.295,1097700.0],["2025-10-13",38.9635,39.0832,38.4047,38.4047,1065700.0],["2025-10-14",37.9058,39.3726,37.9058,39.0533,846200.0],["2025-10-15",40.2307,40.8194,39.612,40.3304,1773000.0],["2025-10-16",40.5998,41.408,40.4502,41.3083,1289800.0],["2025-10-17",41.3083,42.4857,41.2384,42.4158,1430300.0],["2025-10-20",42.6553,43.1342,42.316,42.9546,852700.0],["2025-10-21",42.9347,43.6132,42.77,43.1143,749500.0],["2025-10-22",43.1841,43.2539,42.1494,42.1664,790800.0],["2025-10-23",42.2562,43.0245,42.1614,42.9247,755600.0],["2025-10-24",43.4136,43.4435,42.7401,42.795,938900.0],["2025-10-27",43.0843,43.2839,42.6353,42.9347,736100.0],["2025-10-28",42.7351,43.0444,42.318,42.6154,642600.0],["2025-10-29",42.5056,43.1143,42.3759,42.6553,1100900.0],["2025-10-30",39.2528,42.1863,37.8609,37.9956,2878100.0],["2025-10-31",38.0056,38.6841,36.0599,38.4147,2510000.0],["2025-11-03",38.0655,38.3249,37.377,37.7661,1939100.0],["2025-11-04",37.3271,37.9507,37.3221,37.5267,1650300.0],["2025-11-05",37.4069,38.2052,37.1774,38.0455,1274100.0],["2025-11-06",38.0355,38.4247,37.1874,37.7262,1382100.0],["2025-11-07",37.377,38.0306,36.8182,37.8759,1126500.0],["2025-11-10",38.1952,38.2351,37.3072,37.806,973200.0],["2025-11-11",37.7262,37.7362,37.1675,37.2273,997900.0],["2025-11-12",37.2672,37.8759,37.0777,37.0976,1567400.0],["2025-11-13",36.9579,37.0727,36.0549,36.1896,1329900.0],["2025-11-14",34.663,35.9452,34.663,35.8205,1302100.0],["2025-11-17",35.6708,35.8504,34.5034,34.6231,1194000.0],["2025-11-18",34.3637,34.9424,34.0544,34.5932,1763500.0],["2025-11-19",34.653,34.8127,34.3787,34.5333,970000.0],["2025-11-20",35.2572,35.442,33.8294,33.8993,1200200.0],["2025-11-21",34.109,35.2123,33.9492,34.8379,1094600.0],["2025-11-24",34.7081,35.2972,34.5583,35.1873,1285000.0],["2025-11-25",35.427,35.7814,35.1374,35.6466,911700.0],["2025-11-26",35.6467,35.9851,35.3571,35.6666,744200.0],["2025-11-28",35.7665,36.3156,35.5867,36.2258,503700.0],["2025-12-01",35.9063,36.1559,35.7215,35.7964,867500.0],["2025-12-02",36.066,36.071,35.412,35.5867,803900.0],["2025-12-03",35.6367,35.8563,35.2073,35.8563,1935400.0],["2025-12-04",35.8264,36.2557,35.7765,35.9762,813300.0],["2025-12-05",35.9362,36.2358,35.8963,36.1459,960200.0],["2025-12-08",36.2458,36.3156,35.6367,35.6966,973200.0],["2025-12-09",35.5568,36.3156,35.5568,35.7665,1105400.0],["2025-12-10",35.7365,36.4554,35.5618,36.2957,1136300.0],["2025-12-11",36.3057,37.2083,36.2108,37.1045,2419200.0],["2025-12-12",37.1444,37.2642,36.772,37.0446,1557400.0],["2025-12-15",37.2143,37.3741,36.8149,37.2343,1411200.0],["2025-12-16",37.3341,37.7186,37.1844,37.6137,1408300.0],["2025-12-17",37.5238,38.3027,37.394,37.5039,1474100.0],["2025-12-18",37.5738,37.8633,37.3042,37.5738,1537800.0],["2025-12-19",37.6137,37.9931,37.5039,37.8034,2136600.0],["2025-12-22",37.9931,37.9931,37.5039,37.8633,839500.0],["2025-12-23",37.7635,37.9532,37.5668,37.8733,547000.0],["2025-12-24",38.0331,38.113,37.8434,37.9931,343500.0],["2025-12-26",37.9532,38.2128,37.8134,38.063,380700.0],["2025-12-29",38.0331,38.2168,37.5238,37.8434,649500.0],["2025-12-30",37.7635,38.0081,37.5438,37.7934,843000.0],["2025-12-31",37.8234,37.9632,36.8149,37.1244,976000.0],["2026-01-02",37.3441,37.8783,37.0745,37.7435,928800.0],["2026-01-05",37.9332,38.6222,37.9332,37.9931,1162800.0],["2026-01-06",37.8334,38.4425,37.6936,38.4025,1076900.0],["2026-01-07",38.3826,38.3826,37.1744,37.424,900500.0],["2026-01-08",37.2243,38.9617,36.9547,38.742,1103800.0],["2026-01-09",38.8019,39.1215,38.4325,38.9317,629900.0],["2026-01-12",38.5922,38.8119,38.1629,38.6921,1076600.0],["2026-01-13",38.6821,39.1015,38.4025,38.5523,659300.0],["2026-01-14",38.4524,38.9018,38.1379,38.2827,938400.0],["2026-01-15",38.5423,38.9617,38.4874,38.8219,709800.0],["2026-01-16",38.722,38.8818,37.7934,37.8234,1086300.0],["2026-01-20",36.9547,37.3291,36.3456,36.6152,1208800.0],["2026-01-21",37.0446,37.434,36.6252,37.1244,1182600.0],["2026-01-22",37.5937,38.073,37.2642,37.5039,1192500.0],["2026-01-23",37.3541,37.5588,36.745,36.8149,806600.0],["2026-01-26",37.0046,37.2942,36.745,37.2642,867800.0],["2026-01-27",37.3241,37.3241,36.7949,36.9447,732700.0],["2026-01-28",36.9247,37.409,36.745,36.8449,689100.0],["2026-01-29",37.1843,37.4789,36.3406,37.3741,1839900.0],["2026-01-30",37.0845,37.6487,36.9946,37.444,1253000.0],["2026-02-02",37.2542,37.9682,37.1694,37.7136,1274900.0],["2026-02-03",37.7835,38.9068,37.7285,38.7121,1961000.0],["2026-02-04",39.1714,40.6991,38.9118,40.12,1786800.0],["2026-02-05",39.6906,40.3696,39.5458,40.1998,1252700.0],["2026-02-06",39.8703,42.1968,39.8703,42.0371,1263900.0],["2026-02-09",38.737,42.776,38.737,42.5164,1594200.0],["2026-02-10",42.766,42.8958,42.087,42.4964,1223000.0],["2026-02-11",42.8359,43.1754,40.5693,40.6492,1995100.0],["2026-02-12",44.6632,48.128,41.6377,42.0371,4533400.0],["2026-02-13",42.8159,43.395,41.7076,41.7275,1950500.0],["2026-02-17",41.6077,41.8873,40.5493,40.5593,1771200.0],["2026-02-18",40.5194,41.5478,40.1998,40.8888,1218700.0],["2026-02-19",40.6392,41.2233,40.3296,40.9487,1205900.0],["2026-02-20",40.8389,41.6577,40.4694,40.8988,1118600.0],["2026-02-23",40.9787,41.3281,40.1998,40.3696,831700.0],["2026-02-24",40.5493,41.2583,40.4395,40.8788,790300.0],["2026-02-25",40.9387,41.3581,40.075,40.6192,686300.0],["2026-02-26",40.9088,41.2333,40.1799,40.9587,1253600.0],["2026-02-27",40.4694,40.9287,39.8104,40.8588,1534500.0],["2026-03-02",40.1,41.0585,39.8104,41.0486,1037100.0],["2026-03-03",39.6706,40.6392,39.1514,40.2797,969400.0],["2026-03-04",40.3796,40.6941,39.5758,40.4694,1110400.0],["2026-03-05",39.9249,40.1847,39.1956,39.5452,887600.0],["2026-03-06",38.706,38.8958,38.0166,38.3163,1086500.0],["2026-03-09",37.8367,38.6061,36.8776,38.5661,1032700.0],["2026-03-10",38.5461,38.8009,38.0066,38.0266,746600.0],["2026-03-11",37.9866,37.9866,37.0624,37.7169,870700.0],["2026-03-12",37.1374,37.4571,36.1233,36.1782,926900.0],["2026-03-13",36.6378,36.6378,35.5587,35.9784,771700.0],["2026-03-16",36.6278,36.8476,36.1782,36.2681,756600.0],["2026-03-17",36.5279,36.7927,35.8885,36.418,716900.0],["2026-03-18",36.2681,36.6778,35.5188,35.5188,880900.0],["2026-03-19",35.0892,35.6287,34.8993,35.299,1320300.0],["2026-03-20",35.1491,35.3289,34.7994,35.1691,1678300.0],["2026-03-23",34.9493,37.1573,34.9493,36.458,1812100.0],["2026-03-24",36.0983,37.1873,35.5787,36.8976,880200.0],["2026-03-25",37.3272,37.4821,36.1982,36.7077,872900.0],["2026-03-26",36.368,36.7177,35.8035,35.9084,731200.0],["2026-03-27",35.9084,35.9084,34.9393,35.0792,892600.0],["2026-03-30",35.309,35.309,34.0001,34.18,759300.0],["2026-03-31",34.5696,35.6387,34.4098,35.4389,875800.0],["2026-04-01",35.6687,36.1682,35.5388,35.9284,698600.0],["2026-04-02",35.0792,36.1582,34.6945,35.3389,793300.0],["2026-04-06",35.329,35.5488,34.9593,35.4189,603300.0],["2026-04-07",35.1791,35.6587,35.0042,35.309,810900.0],["2026-04-08",37.1174,37.527,36.7427,36.8476,957200.0],["2026-04-09",36.428,37.3372,36.3181,37.1274,681300.0],["2026-04-10",37.2273,37.2373,36.8576,36.9775,567500.0],["2026-04-13",36.5679,37.4771,36.453,37.3971,1222200.0],["2026-04-14",37.4571,37.7668,37.2672,37.557,1142100.0],["2026-04-15",37.4671,37.567,36.1682,36.368,1114500.0],["2026-04-16",36.4979,36.9775,36.2781,36.438,861200.0],["2026-04-17",36.9975,37.9267,36.5479,37.2672,750400.0],["2026-04-20",37.0774,37.537,37.0774,37.3172,566600.0],["2026-04-21",37.4471,37.9167,36.6178,36.6878,921300.0],["2026-04-22",37.0374,37.1673,35.7486,36.2981,1066600.0],["2026-04-23",36.458,37.1174,36.2282,36.7977,1437300.0],["2026-04-24",36.7177,37.0474,35.8385,36.1282,1302400.0],["2026-04-27",36.2382,36.6178,35.8585,36.0183,932000.0],["2026-04-28",36.0883,36.1682,35.229,35.3789,744100.0],["2026-04-29",35.0792,35.5737,34.3998,34.6895,810300.0],["2026-04-30",34.9593,35.8885,34.7894,35.8485,1893500.0],["2026-05-01",35.9284,35.9684,34.9893,35.1291,1687700.0],["2026-05-04",35.0192,35.3989,34.6895,34.7595,1339600.0],["2026-05-05",34.9593,35.319,34.6046,34.8793,1006700.0],["2026-05-06",35.5587,35.9684,34.7994,35.0092,1975400.0],["2026-05-07",34.6196,34.6995,29.9836,30.6431,5339200.0],["2026-05-08",30.8529,31.4424,29.9986,30.0636,3714100.0],["2026-05-11",29.9037,30.743,29.4591,29.9437,3152300.0],["2026-05-12",30.0036,30.3034,29.0645,29.2843,2723100.0],["2026-05-13",29.2343,29.4941,28.5849,28.9945,4028600.0],["2026-05-14",29.4042,29.7938,28.6198,28.6948,2045500.0],["2026-05-15",28.2751,28.5749,27.7556,28.0054,2156600.0],["2026-05-18",27.9754,28.3851,27.7356,27.9654,2213200.0],["2026-05-19",28.7248,28.7347,27.7156,27.7756,3058500.0],["2026-05-20",27.8655,28.5449,27.2291,28.395,2869600.0],["2026-05-21",28.1153,29.2843,27.6757,28.8946,2413100.0],["2026-05-22",29.0944,29.6739,28.9146,29.604,1595700.0],["2026-05-26",29.2143,29.6639,28.7547,29.4941,2653800.0],["2026-05-27",29.7039,29.7139,29.1844,29.1943,1802100.0],["2026-05-28",28.9546,29.1744,28.5649,28.8646,1859600.0],["2026-05-29",28.7747,28.9945,28.2851,28.3551,2190900.0],["2026-06-01",27.9554,28.8776,27.6657,28.435,2478900.0],["2026-06-02",28.5749,28.7647,28.1752,28.3651,1630100.0],["2026-06-03",28.2052,28.5049,28.0354,28.445,1603700.0],["2026-06-04",28.63,28.705,27.95,28.32,1699100.0],["2026-06-05",28.3,28.58,28.01,28.15,1536600.0],["2026-06-08",28.06,28.75,27.825,28.41,1970400.0],["2026-06-09",28.76,29.15,28.23,28.82,1767500.0],["2026-06-10",28.68,28.785,28.01,28.32,2174900.0],["2026-06-11",28.36,28.865,27.8,28.67,2283800.0],["2026-06-12",28.92,29.5,28.51,29.27,1352800.0],["2026-06-15",30.0,30.059,29.33,29.54,1313200.0],["2026-06-16",29.67,30.075,29.44,29.78,1461900.0],["2026-06-17",29.81,30.16,28.91,29.04,1791600.0],["2026-06-18",29.61,30.22,29.61,29.91,3430600.0],["2026-06-22",29.79,30.47,29.63,30.46,1619400.0],["2026-06-23",30.26,30.69,30.025,30.07,2027000.0],["2026-06-24",30.24,30.69,29.975,30.25,1588700.0],["2026-06-25",30.74,31.26,30.16,30.37,1383800.0],["2026-06-26",30.23,30.44,29.41,29.61,2618100.0],["2026-06-29",29.46,29.67,28.71,28.71,1775400.0],["2026-06-30",28.91,29.19,28.5,29.0,1782500.0],["2026-07-01",28.9,29.34,28.56,28.58,1818500.0],["2026-07-02",28.85,29.075,28.31,28.62,1314100.0],["2026-07-06",28.55,29.7,28.4,29.07,1689305.235115],["2026-07-07",29.1,29.12,28.38,28.49,1966719.286161],["2026-07-08",28.46,28.71,28.15,28.52,1799605.22825],["2026-07-09",28.76,29.02,28.3801,28.92,1583264.927956],["2026-07-10",29,29.6,28.82,29.42,1291698.603838],["2026-07-13",29.39,29.91,29.06,29.34,1283938.644325],["2026-07-14",29.72,29.9,28.99,29.36,1435283.502225],["2026-07-15",29.41,29.74,28.94,29.68,2058227.922252],["2026-07-16",29.58,30.685,29.58,30.6,1440820.349879],["2026-07-17",30.27,30.98,30.2201,30.35,1134003.004882],["2026-07-20",30.39,30.59,29.66,29.79,925933.256954],["2026-07-21",30.04,30.48,29.88,30.23,956339.356853],["2026-07-22",30.19,30.49,29.92,30.19,869908.665593],["2026-07-23",30.03,30.36,29.77,30.27,974896.776531],["2026-07-24",30.31,30.89,30.248,30.78,1157330.37484],["2026-07-27",31.08,31.875,30.975,31.84,1893313.446086],["2026-07-28",31.95,33.21,31.69,32.83,1615581.853691],["2026-07-29",32.3,32.7,32.02,32.25,1603231.873098],["2026-07-30",32.58,32.635,31.27,31.89,1256270.269656],["2026-07-31",31.92,32.365,31.59,32.13,1283580.89429],["2026-08-03",32.45,33.065,32.34,32.81,1082857.676736],["2026-08-04",32.63,33.99,32.52,33.82,1604410.045378],["2026-08-05",33.35,33.97,33.2,33.62,2066446.152189],["2026-08-06",36.26,36.58,33.59,35.28,4053293.810498],["2026-08-07",35.16,35.95,34.8162,35.09,2425781.976839],["2026-08-10",34.88,35.72,34.72,34.82,295686.536045],["2026-08-11",33.71,34.68,33.71,34.08,3104880.926404],["2026-08-12",34.14,34.27,33.19,33.42,1350655.649343],["2026-08-13",33.54,33.56,32.72,33.08,1286272.395943],["2026-08-14",33.22,33.35,32.84,32.84,1096923.589018]]}