{"t":"WMG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-06-03",23.8818,27.2872,23.873,26.6415,34950900.0],["2020-06-04",28.7555,30.7457,25.6509,26.5354,13099600.0],["2020-06-05",26.9776,27.2872,24.7664,26.4823,7450200.0],["2020-06-08",25.8278,28.2956,25.3413,27.4199,4215200.0],["2020-06-09",26.3054,29.1712,26.0931,28.3044,8371400.0],["2020-06-10",28.3929,29.012,27.0396,27.4641,2223000.0],["2020-06-11",25.8455,26.9511,25.6509,26.5265,3715500.0],["2020-06-12",26.9246,27.5083,26.6415,27.2165,2375300.0],["2020-06-15",26.5265,28.729,26.385,28.384,1592400.0],["2020-06-16",28.7467,28.9413,27.5703,28.2867,2040200.0],["2020-06-17",28.1098,28.8174,27.8621,28.7997,835900.0],["2020-06-18",28.2513,29.1005,27.9506,28.9413,936400.0],["2020-06-19",29.1005,30.0734,28.5698,29.0651,5628900.0],["2020-06-22",29.0297,29.1712,28.101,28.2956,1026900.0],["2020-06-23",28.3486,28.438,27.3757,27.7295,878400.0],["2020-06-24",27.4553,28.216,27.4376,27.7118,594500.0],["2020-06-25",27.3491,28.0214,26.6415,27.0661,1119900.0],["2020-06-26",27.0926,27.5526,26.845,26.9511,509800.0],["2020-06-29",27.3668,28.4902,26.9776,27.8002,1191100.0],["2020-06-30",27.6941,27.9594,25.9428,26.0931,2363200.0],["2020-07-01",26.5796,26.9688,25.2528,26.0489,1576200.0],["2020-07-02",26.1374,26.5796,25.7039,25.9605,594300.0],["2020-07-06",26.4292,26.4912,25.9693,26.3496,1088400.0],["2020-07-07",26.1108,26.5265,26.1108,26.217,607300.0],["2020-07-08",26.5354,26.9599,26.27,26.5177,727800.0],["2020-07-09",26.7388,26.783,26.2789,26.5354,438200.0],["2020-07-10",26.4027,27.4199,26.3408,27.3138,364400.0],["2020-07-13",27.3226,27.4199,26.615,26.615,493000.0],["2020-07-14",26.4027,26.5619,26.155,26.217,345800.0],["2020-07-15",26.102,26.4735,25.9162,26.2081,579000.0],["2020-07-16",26.0401,26.9776,25.9251,26.2612,300100.0],["2020-07-17",26.27,26.3585,26.0224,26.0224,380900.0],["2020-07-20",26.0224,26.2081,25.3767,25.6066,466500.0],["2020-07-21",25.6066,25.9003,24.5895,25.2042,1565700.0],["2020-07-22",25.1202,25.4297,24.5895,24.6071,1093200.0],["2020-07-23",24.6602,25.474,23.9791,25.0582,1133000.0],["2020-07-24",24.784,25.1998,24.0587,25.0671,440000.0],["2020-07-27",24.9963,25.642,24.8725,25.3413,289700.0],["2020-07-28",25.3324,26.7998,25.0406,26.1108,751200.0],["2020-07-29",26.4116,26.7123,25.2351,26.5442,1011000.0],["2020-07-30",26.4469,26.7034,25.872,26.4558,329300.0],["2020-07-31",26.5354,26.7123,25.8632,26.6681,799800.0],["2020-08-03",26.7565,27.1094,26.3275,26.4823,1548000.0],["2020-08-04",26.5884,26.9865,25.1025,25.6066,1206500.0],["2020-08-05",25.6686,26.0047,24.9433,25.3324,1721400.0],["2020-08-06",25.4917,25.8233,25.2263,25.5359,498000.0],["2020-08-07",25.474,25.5315,25.0582,25.2175,660300.0],["2020-08-10",25.5801,26.3762,25.4209,25.7924,551800.0],["2020-08-11",25.642,26.3585,25.1378,25.2219,643500.0],["2020-08-12",25.4651,26.3762,25.0052,26.0489,994600.0],["2020-08-13",26.0135,26.3054,25.5934,26.217,445100.0],["2020-08-14",26.1816,26.9246,26.0931,26.8007,491100.0],["2020-08-17",26.8892,27.6233,26.1639,27.4376,536900.0],["2020-08-18",27.6233,27.8179,26.9599,27.0838,340900.0],["2020-08-19",27.0838,27.0838,26.615,27.0042,347200.0],["2020-08-20",27.128,27.243,26.7123,26.8715,386400.0],["2020-08-21",26.8273,26.883,26.0754,26.5884,525400.0],["2020-08-24",26.6861,26.9082,26.2954,26.7305,404500.0],["2020-08-25",26.7749,26.7749,25.656,26.1666,434100.0],["2020-08-26",26.1267,26.2155,25.4429,26.1267,367000.0],["2020-08-27",26.3576,26.6151,25.5317,25.6116,417200.0],["2020-08-28",26.1533,26.5885,25.6116,26.1622,905600.0],["2020-08-31",26.4108,26.6417,25.838,26.3398,965100.0],["2020-09-01",26.4108,26.6417,26.2776,26.5352,1366800.0],["2020-09-02",26.5352,26.5352,25.3985,25.7803,869000.0],["2020-09-03",25.6293,25.7803,25.0255,25.3985,965800.0],["2020-09-04",25.3629,26.0023,25.323,25.8336,778200.0],["2020-09-08",25.5494,26.4908,25.2297,25.2652,895500.0],["2020-09-09",25.4073,26.1533,25.3452,25.4517,382500.0],["2020-09-10",25.4073,25.8514,25.1764,25.3185,293500.0],["2020-09-11",25.3185,25.9313,25.1498,25.7626,426400.0],["2020-09-14",25.8514,26.0556,25.2519,25.5938,424300.0],["2020-09-15",25.7714,25.7981,24.8923,25.0432,1342800.0],["2020-09-16",25.0699,25.3807,24.6969,25.3363,401600.0],["2020-09-17",25.1409,25.3452,24.2884,24.5459,548300.0],["2020-09-18",24.5193,25.4429,24.3417,25.2919,1207200.0],["2020-09-21",25.061,25.061,24.1019,24.7147,1464800.0],["2020-09-22",24.7502,25.0965,24.6347,25.0699,534400.0],["2020-09-23",24.9367,25.2564,24.4482,24.8212,675200.0],["2020-09-24",24.9455,25.1054,24.3594,24.9988,787500.0],["2020-09-25",24.8923,25.0699,23.9243,23.9864,684200.0],["2020-09-28",24.1818,24.9544,24.0397,24.8745,736100.0],["2020-09-29",24.8301,25.2297,24.799,25.0521,679500.0],["2020-09-30",24.9633,25.6294,24.8035,25.5228,1161300.0],["2020-10-01",25.5405,25.6471,24.4394,25.0166,1123600.0],["2020-10-02",24.688,25.3096,24.4216,24.8567,572200.0],["2020-10-05",24.9722,25.2297,24.6614,25.1587,406100.0],["2020-10-06",25.212,25.3096,24.4571,24.7058,544500.0],["2020-10-07",24.7946,24.9278,24.5637,24.8656,345800.0],["2020-10-08",24.9367,25.1853,24.3594,24.6702,677600.0],["2020-10-09",24.8923,24.9278,24.6614,24.8035,265700.0],["2020-10-12",24.8567,25.4162,24.4749,25.1498,488800.0],["2020-10-13",25.3807,25.9757,25.1587,25.8869,522500.0],["2020-10-14",25.7359,25.8602,25.3363,25.6649,422900.0],["2020-10-15",25.4784,26.3886,25.1329,26.3487,1243300.0],["2020-10-16",26.3487,26.3664,25.7093,26.029,349900.0],["2020-10-19",26.4197,26.9526,25.5938,25.9846,1065700.0],["2020-10-20",25.9934,25.9934,25.2741,25.8514,610300.0],["2020-10-21",26.0556,26.1977,25.2342,25.434,366900.0],["2020-10-22",25.434,26.0201,25.2031,25.9935,351600.0],["2020-10-23",26.0112,26.2332,25.434,26.1977,487800.0],["2020-10-26",26.1799,26.1799,25.021,25.1853,880700.0],["2020-10-27",25.2652,25.2652,24.5903,24.7591,451200.0],["2020-10-28",24.5637,24.6347,23.9776,24.093,631400.0],["2020-10-29",24.0752,24.5015,23.7067,24.2351,569600.0],["2020-10-30",24.1729,24.1729,22.9119,23.5602,829800.0],["2020-11-02",23.6401,23.8621,22.9385,23.3026,744700.0],["2020-11-03",23.5158,23.8088,23.3382,23.6667,781800.0],["2020-11-04",23.5246,24.7413,22.7432,24.4838,971900.0],["2020-11-05",24.5015,24.6791,23.7733,24.0397,983700.0],["2020-11-06",23.9509,24.244,23.5957,23.9864,735500.0],["2020-11-09",24.244,25.8869,24.244,25.4873,1642600.0],["2020-11-10",25.5761,26.2776,25.3807,25.9757,1729200.0],["2020-11-11",26.0023,26.322,25.5139,26.0112,439100.0],["2020-11-12",25.9135,26.0023,25.2386,25.3452,501300.0],["2020-11-13",25.505,26.2954,24.839,26.0645,772100.0],["2020-11-16",26.1711,26.6995,25.7004,26.5085,791500.0],["2020-11-17",26.4197,26.7039,25.9846,26.4286,724500.0],["2020-11-18",26.1977,26.5085,25.6027,26.1,862000.0],["2020-11-19",25.949,26.4375,25.6293,25.9579,499300.0],["2020-11-20",25.9313,26.3425,25.7892,25.8247,1352500.0],["2020-11-23",25.7712,26.1547,24.3534,24.9776,2012800.0],["2020-11-24",25.1916,26.4579,25.0311,26.0833,677200.0],["2020-11-25",25.6196,25.9763,25.1648,25.7266,543200.0],["2020-11-27",25.798,26.1101,25.0667,25.2808,554800.0],["2020-11-30",25.4769,27.305,25.2451,26.5114,1464100.0],["2020-12-01",26.5381,26.9751,25.9406,26.1279,1028600.0],["2020-12-02",26.1279,26.9483,25.905,26.6853,559200.0],["2020-12-03",26.6184,27.1088,26.4935,26.7254,486700.0],["2020-12-04",26.7878,26.9572,26.2438,26.3687,844500.0],["2020-12-07",26.226,27.7821,26.1368,27.5993,1613400.0],["2020-12-08",27.4655,29.5165,26.6986,28.5445,1925200.0],["2020-12-09",28.491,30.1318,28.1343,29.2044,3677900.0],["2020-12-10",29.3471,30.1764,28.598,30.1229,1471700.0],["2020-12-11",30.1229,30.2834,29.1331,29.57,810100.0],["2020-12-14",29.5344,30.114,28.9815,29.5076,1939200.0],["2020-12-15",29.6503,30.4618,29.4184,30.0426,761200.0],["2020-12-16",29.9713,30.4439,29.3114,29.4719,801000.0],["2020-12-17",30.3012,32.5047,29.9891,32.0401,2300500.0],["2020-12-18",32.0401,34.9472,31.3713,33.0835,2757000.0],["2020-12-21",31.2732,34.3141,31.2108,33.458,1159100.0],["2020-12-22",33.6096,34.4032,32.8427,33.5293,1159700.0],["2020-12-23",33.4847,34.3497,32.9497,33.9039,673700.0],["2020-12-24",33.9217,34.0733,33.0032,33.3956,117200.0],["2020-12-28",33.6898,33.8682,32.9051,33.2886,860000.0],["2020-12-29",33.6542,33.9395,32.8472,33.1905,396800.0],["2020-12-30",33.3421,34.1892,33.1281,33.8771,506400.0],["2020-12-31",34.1001,34.2606,33.6765,33.8771,783600.0],["2021-01-04",34.0911,34.2695,32.7714,32.8784,702200.0],["2021-01-05",32.6108,33.7523,32.1391,32.9854,881100.0],["2021-01-06",33.2618,33.9485,32.9051,32.9854,952600.0],["2021-01-07",33.2083,33.2181,32.3255,32.6287,662500.0],["2021-01-08",32.6287,32.9586,32.1917,32.2809,537100.0],["2021-01-11",31.0414,32.7268,30.6267,31.3892,897000.0],["2021-01-12",31.2911,32.0223,30.6758,31.1306,407800.0],["2021-01-13",31.407,31.9777,31.1306,31.8707,407700.0],["2021-01-14",31.8172,32.7,31.2643,32.272,462700.0],["2021-01-15",32.0847,32.1471,30.2032,31.1841,834400.0],["2021-01-19",31.3802,32.5395,31.3802,32.2363,633100.0],["2021-01-20",32.3166,34.6083,32.3166,34.0465,1181000.0],["2021-01-21",33.9484,35.0988,33.8504,34.4032,1077800.0],["2021-01-22",34.3587,35.1166,33.9752,34.5459,666300.0],["2021-01-25",34.7599,35.1122,34.0555,34.3141,805100.0],["2021-01-26",34.2427,34.7064,33.6363,33.8236,997300.0],["2021-01-27",33.4134,34.1045,31.8439,31.9331,1380500.0],["2021-01-28",31.7459,32.4414,30.8809,31.2911,2760500.0],["2021-01-29",31.2019,32.1026,30.9255,31.2911,1197600.0],["2021-02-01",31.8172,32.5128,31.4248,31.6567,1255500.0],["2021-02-02",32.1561,35.3217,32.1561,33.8593,1889000.0],["2021-02-03",34.3319,34.7287,33.4535,33.9217,1011900.0],["2021-02-04",34.1357,34.3943,33.0656,34.2695,712900.0],["2021-02-05",34.207,35.1166,33.6542,33.8147,440000.0],["2021-02-08",33.8147,34.3854,33.5293,34.3141,479000.0],["2021-02-09",34.1714,34.7153,33.8325,34.3676,445500.0],["2021-02-10",34.6975,35.1255,33.6007,34.7778,1222300.0],["2021-02-11",34.7778,34.7778,33.0121,33.3421,1252000.0],["2021-02-12",33.4669,33.9128,32.8338,33.3153,548800.0],["2021-02-16",33.7077,33.7701,32.7446,32.9497,870300.0],["2021-02-17",32.9408,33.1816,32.3344,32.6019,503500.0],["2021-02-18",32.5841,33.3242,31.6924,32.1204,515200.0],["2021-02-19",32.1562,32.6751,30.7783,32.5499,633600.0],["2021-02-22",32.5499,33.4714,32.2188,32.523,528000.0],["2021-02-23",32.2814,32.4962,31.2615,31.7983,799000.0],["2021-02-24",31.7714,32.5946,31.5746,32.4067,464400.0],["2021-02-25",32.4693,32.693,31.4136,31.7983,501300.0],["2021-02-26",32.0756,32.3083,31.3778,31.7357,538600.0],["2021-03-01",32.3888,34.3125,32.3888,33.4714,658800.0],["2021-03-02",33.3909,33.5609,32.5499,33.1404,953600.0],["2021-03-03",33.373,33.373,31.8385,32.0935,842200.0],["2021-03-04",32.4425,32.4425,30.9572,31.7625,1048500.0],["2021-03-05",31.7983,32.0578,30.4025,31.3599,958200.0],["2021-03-08",31.4046,31.6462,30.492,30.9841,687600.0],["2021-03-09",31.4672,32.0175,30.9304,31.2704,1472400.0],["2021-03-10",31.512,31.7536,30.6352,31.0109,882500.0],["2021-03-11",31.3151,31.7491,31.0467,31.5657,550900.0],["2021-03-12",31.4225,31.4225,30.0894,30.1967,867500.0],["2021-03-15",30.2504,30.4025,29.1678,29.821,1166000.0],["2021-03-16",29.982,30.8051,29.7494,30.5009,2794800.0],["2021-03-17",30.2415,30.9483,29.7986,30.9125,1209900.0],["2021-03-18",30.1967,30.7873,29.6733,29.9015,1249200.0],["2021-03-19",29.6331,30.4562,28.4252,29.7494,2021700.0],["2021-03-22",29.991,30.1699,29.0247,29.1052,654600.0],["2021-03-23",29.2036,29.2448,28.4431,28.5505,764800.0],["2021-03-24",28.6578,29.5257,28.3089,29.3199,1441400.0],["2021-03-25",29.0873,29.0873,28.1836,28.6489,662000.0],["2021-03-26",28.4699,29.2215,28.4699,29.1141,1500000.0],["2021-03-29",28.962,29.3199,28.5326,29.0515,666300.0],["2021-03-30",29.0962,29.4362,28.5862,29.311,776300.0],["2021-03-31",29.5704,30.993,29.5212,30.7157,1401800.0],["2021-04-01",30.832,31.0467,29.9731,30.4383,1358900.0],["2021-04-05",30.7067,31.8878,30.5636,31.5567,636200.0],["2021-04-06",31.6909,31.9057,30.9751,31.5746,565800.0],["2021-04-07",31.7178,32.7154,31.588,32.5856,704400.0],["2021-04-08",32.8272,33.9456,32.5901,33.3998,742800.0],["2021-04-09",33.373,33.534,32.5051,33.1762,380900.0],["2021-04-12",33.1941,33.2835,31.9772,32.6751,341900.0],["2021-04-13",32.8093,33.7398,32.7556,33.0777,291500.0],["2021-04-14",33.5519,33.8159,32.362,32.8183,425900.0],["2021-04-15",33.5698,34.2543,33.2925,33.8472,434800.0],["2021-04-16",34.1067,34.1425,32.8272,33.0598,260400.0],["2021-04-19",33.1046,33.3819,32.5051,32.7199,491400.0],["2021-04-20",32.5588,32.9793,31.4136,32.2546,856100.0],["2021-04-21",32.2457,32.5588,31.588,32.3351,3869400.0],["2021-04-22",32.6483,33.704,32.353,33.4356,778700.0],["2021-04-23",33.7309,34.0217,32.9435,33.7577,517400.0],["2021-04-26",33.9009,34.5898,33.4177,34.3661,765100.0],["2021-04-27",34.724,35.2698,34.4073,35.0729,732400.0],["2021-04-28",34.4735,35.3951,33.8204,34.2498,2216100.0],["2021-04-29",34.8851,35.1669,33.4625,34.1335,443100.0],["2021-04-30",33.9814,34.3125,33.7577,33.9635,689400.0],["2021-05-03",34.7061,34.8135,33.3998,34.2319,1392100.0],["2021-05-04",32.7825,34.9209,31.9235,32.2904,2005200.0],["2021-05-05",33.1046,33.1493,31.8251,31.9235,1181900.0],["2021-05-06",32.192,32.447,31.2615,31.7267,1105300.0],["2021-05-07",31.9146,32.9793,31.9146,32.7735,536700.0],["2021-05-10",32.863,33.2656,32.1213,32.872,896300.0],["2021-05-11",32.4514,33.0688,31.9862,32.022,2732300.0],["2021-05-12",31.9236,32.3262,30.7873,31.1004,1081200.0],["2021-05-13",31.503,31.8341,29.5347,30.0357,1624400.0],["2021-05-14",30.6083,31.1809,30.0446,31.0557,506000.0],["2021-05-17",30.9304,32.1293,30.9215,31.9772,508400.0],["2021-05-18",32.1741,32.5051,31.1451,31.1451,726900.0],["2021-05-19",30.8946,31.1094,30.1252,30.5278,405300.0],["2021-05-20",30.8409,31.673,30.5367,31.5209,266500.0],["2021-05-21",31.8711,32.0686,30.9823,31.0272,301500.0],["2021-05-24",31.2516,31.5119,30.9733,31.3324,266800.0],["2021-05-25",31.6017,31.8441,30.9104,31.108,411600.0],["2021-05-26",31.4401,32.3738,31.2875,32.1763,314300.0],["2021-05-27",32.6521,33.101,31.9608,32.7599,487300.0],["2021-05-28",32.8945,33.0651,31.9159,32.2212,277600.0],["2021-06-01",32.2661,32.6162,31.7094,31.898,462600.0],["2021-06-02",32.1045,32.1404,30.7488,30.8835,1096100.0],["2021-06-03",30.5244,31.3055,29.6715,31.1439,1139400.0],["2021-06-04",31.3234,31.8172,31.0361,31.6915,926500.0],["2021-06-07",31.6915,31.9878,31.1618,31.4222,582000.0],["2021-06-08",31.6735,31.6735,30.8745,31.1169,396900.0],["2021-06-09",31.1798,31.2426,30.3359,30.6411,412700.0],["2021-06-10",30.6052,31.1528,30.5064,30.8835,488400.0],["2021-06-11",30.8566,31.4222,30.7848,31.4042,380200.0],["2021-06-14",31.6287,32.2212,31.2067,31.2875,633300.0],["2021-06-15",31.2785,31.7005,30.8431,30.8925,496700.0],["2021-06-16",30.9912,31.4671,30.7219,31.3773,657200.0],["2021-06-17",31.1259,31.5344,30.8386,30.8925,371900.0],["2021-06-18",31.1708,31.1888,30.5603,31.1708,799500.0],["2021-06-21",31.3773,31.3952,30.7129,30.8027,544300.0],["2021-06-22",30.9104,31.3504,30.4975,31.3414,546700.0],["2021-06-23",31.2606,31.5568,30.7758,31.3414,561500.0],["2021-06-24",31.3503,32.7688,31.3503,32.688,666000.0],["2021-06-25",32.8856,33.0651,32.4097,32.8227,364900.0],["2021-06-28",32.8945,33.084,32.4187,32.9394,370300.0],["2021-06-29",33.1728,33.1998,32.2481,32.5085,284200.0],["2021-06-30",32.3379,32.5893,32.1404,32.3559,308400.0],["2021-07-01",32.1853,32.4905,31.7903,32.3559,422200.0],["2021-07-02",32.5534,32.6162,31.8711,32.6162,153300.0],["2021-07-06",32.6342,32.7419,31.9249,32.0506,231000.0],["2021-07-07",32.3199,33.2806,31.9743,33.119,388700.0],["2021-07-08",32.6342,32.7958,31.9159,32.3648,285200.0],["2021-07-09",32.6791,33.6576,32.4546,33.5948,831400.0],["2021-07-12",33.4511,33.6127,32.0506,33.4601,674000.0],["2021-07-13",33.4422,33.6576,32.6072,33.2716,252300.0],["2021-07-14",33.3075,33.5768,32.715,33.0023,223800.0],["2021-07-15",33.0022,33.3703,31.9519,32.0955,500700.0],["2021-07-16",32.2391,32.7329,31.8621,31.9249,311700.0],["2021-07-19",31.3952,31.8352,31.0406,31.6915,468800.0],["2021-07-20",31.7005,33.3344,31.5119,33.0831,544900.0],["2021-07-21",33.0831,33.523,32.908,33.2536,446400.0],["2021-07-22",33.0561,33.4242,32.7374,33.0292,685500.0],["2021-07-23",33.0561,34.0796,32.8496,33.8551,988100.0],["2021-07-26",33.6038,34.0796,33.4242,33.6038,664600.0],["2021-07-27",33.3883,33.5409,32.5803,32.8317,261200.0],["2021-07-28",32.7688,34.2591,32.7688,33.6846,466000.0],["2021-07-29",33.7025,34.1873,33.3255,33.909,447400.0],["2021-07-30",33.6127,34.4477,33.6127,33.927,252300.0],["2021-08-02",33.9539,34.3714,33.119,33.2177,646800.0],["2021-08-03",33.2267,33.9539,31.494,33.5319,854100.0],["2021-08-04",33.5858,33.8731,32.3738,32.6431,481000.0],["2021-08-05",32.9035,33.0741,32.2661,32.4277,303000.0],["2021-08-06",32.4546,32.697,31.7544,31.8711,188600.0],["2021-08-09",31.6556,31.8082,31.1349,31.4132,397300.0],["2021-08-10",31.5838,32.0865,31.2965,31.5568,259500.0],["2021-08-11",31.5748,32.0955,31.3504,31.6107,528600.0],["2021-08-12",31.6376,31.7095,31.1618,31.3324,1013100.0],["2021-08-13",31.6017,32.3648,31.5119,31.6556,349000.0],["2021-08-16",31.7274,32.1224,30.7129,31.4311,657100.0],["2021-08-17",31.2785,31.6735,31.1304,31.5119,556100.0],["2021-08-18",31.6017,32.9753,31.6017,32.7958,629100.0],["2021-08-19",32.4456,32.715,31.9896,32.3199,362800.0],["2021-08-20",32.4995,33.4152,32.2391,32.715,413100.0],["2021-08-23",32.9215,33.2222,32.4636,32.5175,737900.0],["2021-08-24",32.6437,32.7338,32.3777,32.7158,490100.0],["2021-08-25",32.851,34.4377,32.5535,34.1312,1712100.0],["2021-08-26",33.9689,34.3295,33.4911,33.7886,757200.0],["2021-08-27",33.9238,34.4016,33.9238,34.2484,503800.0],["2021-08-30",34.2664,34.5278,33.8607,34.1762,487500.0],["2021-08-31",34.6721,35.0687,33.8923,34.2574,837700.0],["2021-09-01",34.7622,35.6818,34.1582,34.4467,1008800.0],["2021-09-02",34.5909,35.24,34.3746,34.6901,580500.0],["2021-09-03",34.5459,34.618,34.2033,34.3746,319800.0],["2021-09-07",34.3115,34.92,34.2033,34.7262,713400.0],["2021-09-08",34.7352,35.3212,34.663,35.0777,746400.0],["2021-09-09",34.9245,36.8537,34.5729,36.0604,3001500.0],["2021-09-10",36.2768,36.3669,35.0597,36.0604,1005700.0],["2021-09-13",36.2858,36.5833,35.799,36.0965,1026400.0],["2021-09-14",36.2046,37.2504,35.9252,37.1242,956400.0],["2021-09-15",37.043,37.4938,35.9793,36.4841,565300.0],["2021-09-16",36.7546,36.9619,36.2407,36.4931,660200.0],["2021-09-17",36.6644,37.3766,36.4571,37.3315,856800.0],["2021-09-20",37.2684,37.2684,35.1949,36.2948,863200.0],["2021-09-21",39.2788,41.1449,38.0888,40.5679,3993400.0],["2021-09-22",38.9272,39.8828,38.3322,38.9632,2364700.0],["2021-09-23",39.6664,39.8918,38.5666,39.8287,1426100.0],["2021-09-24",39.5853,40.9826,39.432,39.8557,1621700.0],["2021-09-27",39.8557,40.3696,39.0218,39.6845,832500.0],["2021-09-28",39.423,39.716,37.602,37.6561,1131100.0],["2021-09-29",37.8003,38.3142,36.8086,37.016,1549600.0],["2021-09-30",37.4758,38.7198,36.6824,38.5305,1884600.0],["2021-10-01",38.7559,40.3678,38.5486,40.2704,1057400.0],["2021-10-04",40.3426,40.4327,38.8551,40.036,1122800.0],["2021-10-05",40.3065,40.9195,39.9234,40.3696,672000.0],["2021-10-06",39.8918,40.5589,39.7025,39.982,691200.0],["2021-10-07",40.4688,41.1269,39.8918,40.2073,554300.0],["2021-10-08",40.3155,41.1449,39.8828,40.7302,828200.0],["2021-10-11",40.7753,41.712,40.6761,41.5776,744500.0],["2021-10-12",42.2448,42.371,41.4018,42.0735,839500.0],["2021-10-13",41.9292,42.6414,40.9195,41.9473,1000000.0],["2021-10-14",42.7496,43.1463,41.9382,42.8307,1003000.0],["2021-10-15",43.0922,43.2003,42.2456,42.4881,748700.0],["2021-10-18",42.7586,43.0741,42.2312,42.993,646700.0],["2021-10-19",43.2725,44.0838,42.8488,43.2815,692000.0],["2021-10-20",43.4257,44.0117,42.993,43.3536,536700.0],["2021-10-21",43.4257,43.8224,42.984,43.3266,609000.0],["2021-10-22",43.1553,43.9756,42.6955,43.0291,512400.0],["2021-10-25",43.3446,43.3446,42.4476,43.0831,382400.0],["2021-10-26",43.1463,43.4996,42.7225,42.975,302200.0],["2021-10-27",42.993,43.7683,42.5513,43.6691,1222800.0],["2021-10-28",43.7413,45.2828,43.5925,44.6518,1069200.0],["2021-10-29",44.4895,44.778,44.2731,44.6157,676000.0],["2021-11-01",44.8681,44.9583,43.3716,44.0568,1531700.0],["2021-11-02",44.174,45.0755,43.8585,44.1379,880500.0],["2021-11-03",44.1379,44.5301,43.588,44.174,685800.0],["2021-11-04",44.3272,44.4534,43.606,44.0027,957400.0],["2021-11-05",44.0568,44.5706,42.9659,43.4437,557700.0],["2021-11-08",43.3987,43.9035,43.0291,43.5069,556900.0],["2021-11-09",43.8675,43.8675,42.6324,43.3175,764100.0],["2021-11-10",43.1102,43.8314,42.8127,43.4077,529500.0],["2021-11-11",43.5519,44.2551,43.2905,43.8134,590300.0],["2021-11-12",43.6421,44.3182,43.0922,43.588,1360600.0],["2021-11-15",42.7586,43.0471,39.8648,40.8835,1062000.0],["2021-11-16",39.6664,40.302,38.9723,39.3419,1361700.0],["2021-11-17",39.5763,40.5679,39.432,40.3516,1041100.0],["2021-11-18",40.4868,40.631,38.9452,39.2788,979800.0],["2021-11-19",39.3419,39.3419,38.2285,39.0444,808800.0],["2021-11-22",39.2977,39.5374,38.2845,38.7549,621700.0],["2021-11-23",38.5378,38.8725,37.5698,37.9317,2196200.0],["2021-11-24",38.1217,38.9584,37.5336,38.8635,838900.0],["2021-11-26",38.9539,39.352,38.2845,38.8816,244000.0],["2021-11-29",38.9449,39.3429,38.2212,38.6283,522200.0],["2021-11-30",38.6283,39.2525,38.1533,39.1982,1172500.0],["2021-12-01",39.5872,39.9852,38.5016,38.583,475400.0],["2021-12-02",38.2302,38.8635,37.4477,38.6011,828800.0],["2021-12-03",38.5649,38.5649,36.9547,37.8774,687900.0],["2021-12-06",37.8322,38.194,37.018,37.7327,797600.0],["2021-12-07",38.1036,39.3339,38.1036,39.1349,615600.0],["2021-12-08",39.2072,39.8767,38.8996,39.0444,512000.0],["2021-12-09",37.7236,37.8955,36.2671,37.1899,2631500.0],["2021-12-10",37.606,37.606,36.4028,36.9185,810500.0],["2021-12-13",37.3527,37.9226,35.9596,37.1808,1406300.0],["2021-12-14",36.6561,37.018,35.9957,36.7737,640100.0],["2021-12-15",36.5114,38.6644,36.3268,37.995,921500.0],["2021-12-16",38.0312,38.6463,36.9366,36.9908,1329200.0],["2021-12-17",36.9366,37.2351,36.3214,36.4842,2051400.0],["2021-12-20",35.8962,38.3026,35.5479,38.1488,4328100.0],["2021-12-21",38.3478,38.8273,37.7779,37.9588,819000.0],["2021-12-22",38.5287,38.8906,37.8683,38.7368,513700.0],["2021-12-23",38.6825,39.5962,38.375,39.3701,560200.0],["2021-12-27",39.551,39.94,39.1846,39.5962,191900.0],["2021-12-28",39.6234,39.9852,38.8454,39.2705,335700.0],["2021-12-29",39.1982,39.3701,38.7911,39.171,470700.0],["2021-12-30",39.171,39.9038,38.9358,39.2525,353800.0],["2021-12-31",39.1258,39.4786,38.9811,39.0625,527200.0],["2022-01-03",39.0082,39.7862,38.7911,38.8544,529800.0],["2022-01-04",37.6874,37.6874,36.8642,37.3346,7018400.0],["2022-01-05",37.3618,37.4567,35.5072,35.7696,2600600.0],["2022-01-06",35.3715,36.5114,35.177,36.0862,1307800.0],["2022-01-07",35.9686,36.6018,35.7424,36.1133,904600.0],["2022-01-10",35.7967,36.1676,34.5393,35.6248,1081700.0],["2022-01-11",35.6882,36.9728,35.4168,36.7918,815200.0],["2022-01-12",36.9818,37.3075,36.1586,36.9004,611700.0],["2022-01-13",36.9547,37.6331,36.9547,37.2441,1671400.0],["2022-01-14",36.9456,37.2894,35.8691,36.43,872100.0],["2022-01-18",35.7063,36.2762,35.2087,35.2992,1289200.0],["2022-01-19",35.3444,35.6429,34.6026,34.8197,1113500.0],["2022-01-20",35.2901,36.629,35.2901,35.7967,1486700.0],["2022-01-21",35.851,36.2128,34.3312,35.4168,1428800.0],["2022-01-24",34.4759,34.883,32.8385,34.4398,1407800.0],["2022-01-25",34.0146,35.5615,33.906,35.453,1827700.0],["2022-01-26",36.1586,36.7195,35.0956,35.3806,1324800.0],["2022-01-27",35.3987,36.2671,35.272,35.5977,782100.0],["2022-01-28",35.4439,37.3708,35.2087,37.3256,870400.0],["2022-01-31",37.3708,38.5378,37.3708,38.4473,1074800.0],["2022-02-01",38.583,40.2928,38.4202,40.2114,1524600.0],["2022-02-02",40.2385,40.3833,38.4292,38.9811,734900.0],["2022-02-03",38.194,38.3071,36.3214,36.7647,1530600.0],["2022-02-04",36.7647,38.4654,36.6019,37.9769,1010700.0],["2022-02-07",37.805,38.2944,36.5295,36.6742,1263000.0],["2022-02-08",37.995,37.995,33.5351,34.1503,4483400.0],["2022-02-09",34.1503,35.2268,33.4356,34.883,2791800.0],["2022-02-10",34.3493,36.2309,34.2679,35.4258,3454400.0],["2022-02-11",35.3173,35.7307,34.1141,34.6569,1506100.0],["2022-02-14",34.3764,34.8287,33.6075,33.9693,984900.0],["2022-02-15",34.5031,34.7383,33.9151,34.4488,1705800.0],["2022-02-16",34.0236,34.6116,33.309,33.4808,1218500.0],["2022-02-17",33.2992,33.9259,32.8904,32.9813,1183700.0],["2022-02-18",32.9268,33.499,32.7723,33.2719,1424300.0],["2022-02-22",32.8904,33.6807,32.6633,32.7814,1011600.0],["2022-02-23",32.7088,33.2538,32.0638,32.2183,933400.0],["2022-02-24",31.428,33.4082,31.3826,33.1447,1853100.0],["2022-02-25",33.2447,33.6171,32.6997,33.1629,703800.0],["2022-02-28",32.736,33.1266,31.9049,32.8995,1827700.0],["2022-03-01",33.0085,33.3528,32.1547,32.4363,1238600.0],["2022-03-02",32.845,33.2992,31.7641,32.3636,1354400.0],["2022-03-03",32.3999,32.4181,31.21,31.3917,1637400.0],["2022-03-04",31.5461,31.6097,29.7295,29.9929,3435500.0],["2022-03-07",30.2472,30.2926,27.3678,27.5222,2487500.0],["2022-03-08",27.7675,29.4115,26.6502,28.8575,4090800.0],["2022-03-09",29.575,31.2464,29.1663,30.3744,2056700.0],["2022-03-10",29.5705,30.4924,29.357,30.2018,1307000.0],["2022-03-11",30.8194,30.883,28.6304,28.8756,2292400.0],["2022-03-14",28.9574,30.7649,28.9574,29.7476,1557600.0],["2022-03-15",30.002,31.9094,29.7022,31.7823,1357500.0],["2022-03-16",32.2364,33.4082,31.5779,32.2183,1617000.0],["2022-03-17",32.0184,33.1448,31.8731,32.8632,4057300.0],["2022-03-18",32.518,33.9168,32.3182,33.7987,1918700.0],["2022-03-21",33.4627,33.8078,32.5362,32.845,1233900.0],["2022-03-22",32.9631,33.8351,32.9631,33.499,1049800.0],["2022-03-23",33.1357,34.3892,33.1357,33.9895,681000.0],["2022-03-24",34.5617,34.8706,33.3355,34.7616,1125800.0],["2022-03-25",34.8706,35.3247,34.1439,34.4346,588800.0],["2022-03-28",34.3165,34.7252,33.9077,34.5617,552300.0],["2022-03-29",34.7343,35.7062,34.589,35.4156,936100.0],["2022-03-30",35.134,35.3247,34.2892,34.3528,596100.0],["2022-03-31",34.1712,34.8706,34.0622,34.3801,758900.0],["2022-04-01",34.4346,34.6526,33.5172,33.5898,752700.0],["2022-04-04",33.717,34.6253,33.6171,34.3619,1741600.0],["2022-04-05",34.5617,34.7162,32.6179,32.7723,1465700.0],["2022-04-06",32.518,33.0221,32.0638,32.954,1208300.0],["2022-04-07",33.776,34.3256,33.4718,34.1257,1175300.0],["2022-04-08",33.8987,34.2711,33.4354,33.8805,996700.0],["2022-04-11",33.5353,34.4164,33.2719,33.6898,780700.0],["2022-04-12",34.2257,34.8706,33.2356,33.3537,550600.0],["2022-04-13",33.3173,34.4527,33.0267,33.8896,1400100.0],["2022-04-14",33.6716,33.8169,32.3364,32.3818,1211400.0],["2022-04-18",32.4272,32.4272,31.2736,31.6914,1185600.0],["2022-04-19",31.5279,32.4453,31.5279,31.6188,1112800.0],["2022-04-20",31.1464,31.2827,29.457,29.675,3507900.0],["2022-04-21",29.8021,30.1382,28.8756,28.9574,1763000.0],["2022-04-22",28.9846,29.2163,28.4215,28.4669,1596600.0],["2022-04-25",27.9673,28.4578,27.3587,28.3397,2063400.0],["2022-04-26",28.1853,28.1853,27.0953,27.1226,1789400.0],["2022-04-27",26.9681,27.3678,26.6684,27.0681,1389800.0],["2022-04-28",27.4496,27.8401,26.7229,27.4768,2220600.0],["2022-04-29",27.2861,28.0218,26.95,27.0408,1718300.0],["2022-05-02",27.1407,27.8674,26.8137,27.5949,2697200.0],["2022-05-03",27.604,28.0854,26.8682,27.1317,2630500.0],["2022-05-04",27.2951,28.0127,26.1143,27.8856,3038200.0],["2022-05-05",27.9582,27.9582,25.3241,26.4595,3832100.0],["2022-05-06",26.5231,26.5231,25.5875,26.4686,4187100.0],["2022-05-09",25.8146,26.7047,24.6156,24.77,2717200.0],["2022-05-10",25.2514,25.8191,23.026,23.4166,3354700.0],["2022-05-11",23.4075,23.6164,22.154,23.0624,4030500.0],["2022-05-12",23.0079,26.2052,22.917,26.1325,2423800.0],["2022-05-13",26.1143,26.9772,26.0235,26.4141,1962700.0],["2022-05-16",26.3596,27.0045,26.1098,26.1597,1488100.0],["2022-05-17",26.3051,26.9046,25.7601,26.4686,1299600.0],["2022-05-18",26.1507,27.2134,26.0417,26.4595,1088500.0],["2022-05-19",26.3505,28.1126,26.1325,27.3133,2488700.0],["2022-05-20",27.6328,27.8702,26.6013,27.1673,784300.0],["2022-05-23",27.2585,27.3407,26.2589,26.6469,649800.0],["2022-05-24",25.9623,25.9623,24.0543,25.1589,1543400.0],["2022-05-25",24.9763,25.5697,24.8303,25.5241,631500.0],["2022-05-26",25.5971,26.6926,25.378,26.4187,796900.0],["2022-05-27",26.4643,27.3224,26.1311,27.1307,1535100.0],["2022-05-31",27.1307,27.432,26.5145,27.1033,959700.0],["2022-06-01",27.3498,27.5141,26.3822,26.7747,1129800.0],["2022-06-02",26.6104,28.0801,26.4461,27.7606,775800.0],["2022-06-03",27.8154,27.8245,26.7382,26.8569,560900.0],["2022-06-06",26.9664,26.9847,25.9623,26.154,860800.0],["2022-06-07",25.8801,26.4552,25.6802,26.1813,818600.0],["2022-06-08",26.0353,26.9756,26.0262,26.2087,1071300.0],["2022-06-09",25.9349,26.227,25.6519,25.7888,1277600.0],["2022-06-10",25.451,25.4876,24.6888,25.022,529600.0],["2022-06-13",24.2643,24.4834,23.4884,23.7805,1055200.0],["2022-06-14",23.9448,24.3008,23.4792,23.8079,781900.0],["2022-06-15",23.6983,24.1548,23.3788,23.9083,1226600.0],["2022-06-16",23.1688,23.4245,22.0825,22.2651,1351200.0],["2022-06-17",22.329,23.178,22.1556,22.9041,744100.0],["2022-06-21",23.2327,23.5796,22.9315,23.178,859800.0],["2022-06-22",22.5024,23.2875,22.5024,22.9954,885100.0],["2022-06-23",23.178,23.5249,22.822,22.9863,596400.0],["2022-06-24",23.2693,23.9448,23.2693,23.9083,466500.0],["2022-06-27",23.8992,23.9265,22.822,23.1141,754800.0],["2022-06-28",23.3058,23.6253,22.4933,22.5481,1039700.0],["2022-06-29",22.5481,22.8585,22.0917,22.7215,860000.0],["2022-06-30",22.3929,22.4568,21.6672,22.2377,876900.0],["2022-07-01",22.0643,22.6576,21.9912,22.4294,826200.0],["2022-07-05",21.9638,23.4153,21.9182,23.4062,504800.0],["2022-07-06",23.3149,23.5249,22.7946,22.8676,485100.0],["2022-07-07",23.0319,23.6435,22.895,23.5979,557800.0],["2022-07-08",23.3149,23.6618,22.968,23.0776,638400.0],["2022-07-11",23.0593,23.3149,22.6394,23.0319,665500.0],["2022-07-12",23.0502,23.9539,23.0502,23.2784,801300.0],["2022-07-13",22.7489,23.3606,22.2834,23.2601,1194700.0],["2022-07-14",23.251,23.5614,22.4796,22.7215,1112300.0],["2022-07-15",22.9863,23.6435,22.7307,23.4975,559600.0],["2022-07-18",23.5979,24.2552,23.5796,24.0178,1197200.0],["2022-07-19",24.2095,24.7938,24.0726,24.666,1140400.0],["2022-07-20",24.8668,26.0262,24.7846,25.8527,1327100.0],["2022-07-21",25.9257,26.2726,25.5515,25.9531,1235300.0],["2022-07-22",25.6884,25.944,25.0494,25.095,974800.0],["2022-07-25",25.168,25.8527,25.1041,25.7249,908200.0],["2022-07-26",25.4145,25.6884,25.2776,25.4328,2115200.0],["2022-07-27",25.7432,26.8569,25.6245,26.793,945800.0],["2022-07-28",26.793,27.0942,26.3913,27.0577,663600.0],["2022-07-29",26.9116,27.4411,26.6469,27.3863,763000.0],["2022-08-01",26.9938,28.5001,26.9847,28.427,1121600.0],["2022-08-02",28.144,28.6005,27.4493,28.4179,1313900.0],["2022-08-03",28.4544,29.3536,28.4544,29.2212,814700.0],["2022-08-04",29.2212,29.5407,28.9063,29.1299,714800.0],["2022-08-05",28.637,29.0752,28.4453,28.7557,1064600.0],["2022-08-08",28.8378,29.3992,28.6918,29.2395,2472500.0],["2022-08-09",28.2992,28.5731,26.3457,26.9299,2525600.0],["2022-08-10",27.5415,27.7515,26.8934,27.2859,1986500.0],["2022-08-11",27.6693,28.3084,26.9756,27.359,1229200.0],["2022-08-12",27.9341,28.071,27.4594,27.6602,834100.0],["2022-08-15",27.5598,27.9341,27.4776,27.6328,696000.0],["2022-08-16",27.5689,27.7195,27.1033,27.5598,851800.0],["2022-08-17",27.3955,27.4411,26.6332,26.7473,949300.0],["2022-08-18",26.4735,26.7108,26.2361,26.7108,1118500.0],["2022-08-19",26.3913,26.5145,25.5058,25.8618,575700.0],["2022-08-22",25.4145,25.7249,25.2046,25.6245,1011100.0],["2022-08-23",25.5143,26.235,25.5143,26.0652,938300.0],["2022-08-24",26.1019,26.5793,25.6888,25.7255,1035200.0],["2022-08-25",25.8907,26.5793,25.7255,26.46,844000.0],["2022-08-26",26.4692,26.5518,25.0828,25.1563,803300.0],["2022-08-29",24.9267,25.2848,24.9084,24.991,693600.0],["2022-08-30",25.2481,25.4409,24.6265,24.9175,1108900.0],["2022-08-31",25.0369,25.3858,24.5687,24.5778,645500.0],["2022-09-01",24.2749,25.0369,24.1463,25.0002,882800.0],["2022-09-02",25.2389,25.2389,24.408,24.5962,321900.0],["2022-09-06",24.3667,24.6054,24.1188,24.6054,517000.0],["2022-09-07",24.4034,25.2297,24.4034,25.0644,638500.0],["2022-09-08",24.8441,25.5235,24.6192,25.2389,471700.0],["2022-09-09",25.4684,26.0101,25.4684,25.8357,634800.0],["2022-09-12",26.056,26.4049,25.7897,26.3314,607600.0],["2022-09-13",25.3674,25.6061,25.1746,25.3307,515800.0],["2022-09-14",25.3123,25.5786,24.9543,25.3858,555400.0],["2022-09-15",25.1562,25.753,24.9543,25.0369,478800.0],["2022-09-16",24.5136,24.7798,24.3575,24.6513,1085900.0],["2022-09-19",24.4401,24.7156,23.9443,24.5319,1255100.0],["2022-09-20",24.3116,24.3208,23.1685,23.5955,1463600.0],["2022-09-21",23.5312,24.5411,23.2466,23.5955,2583000.0],["2022-09-22",23.4945,23.5496,22.7967,23.0079,1996000.0],["2022-09-23",22.9436,23.0721,22.457,22.9895,1174500.0],["2022-09-26",22.962,23.2466,21.9888,22.0347,950100.0],["2022-09-27",22.255,22.5901,21.796,21.8327,1088600.0],["2022-09-28",21.9704,22.3101,21.8327,22.1081,1101400.0],["2022-09-29",21.7225,21.7225,20.887,21.2359,1181800.0],["2022-09-30",21.1716,22.053,20.9238,21.3094,1599600.0],["2022-10-03",21.4379,22.4478,21.3553,22.1632,915000.0],["2022-10-04",22.5305,23.0905,22.5305,22.9711,1212500.0],["2022-10-05",22.5488,22.659,22.1494,22.4937,697900.0],["2022-10-06",22.4937,22.5424,21.6491,21.8786,894700.0],["2022-10-07",21.6215,21.6307,20.5427,20.9146,916300.0],["2022-10-10",20.988,21.3002,20.2719,20.5198,805400.0],["2022-10-11",21.392,21.594,19.8037,20.8503,1909800.0],["2022-10-12",20.7493,21.897,20.5014,21.7317,1888800.0],["2022-10-13",21.0798,22.1908,20.7218,21.8143,1406500.0],["2022-10-14",22.0989,22.3009,21.2084,21.3185,1100000.0],["2022-10-17",21.5664,22.2183,21.4012,21.9796,1090000.0],["2022-10-18",22.5396,22.8151,21.7684,22.0438,1082300.0],["2022-10-19",22.1265,22.5213,21.7042,21.8694,1523900.0],["2022-10-20",21.7592,22.2826,21.6858,22.0347,743700.0],["2022-10-21",21.8786,22.0943,21.5389,21.897,703300.0],["2022-10-24",21.8143,25.1562,20.7769,23.6964,10027200.0],["2022-10-25",23.5679,25.4776,23.3751,25.092,2518100.0],["2022-10-26",24.7247,25.6979,24.688,24.8166,1706500.0],["2022-10-27",24.6972,25.1746,23.2925,24.4034,2942300.0],["2022-10-28",24.3667,24.3667,23.7883,24.0545,952100.0],["2022-10-31",24.027,24.1831,23.6046,23.8893,839400.0],["2022-11-01",24.3483,24.6972,24.2014,24.4952,620800.0],["2022-11-02",24.4126,24.4126,23.2374,23.3292,929800.0],["2022-11-03",22.8334,23.2558,22.3679,23.0721,652700.0],["2022-11-04",23.3476,23.5863,23.0446,23.4394,808900.0],["2022-11-07",23.4118,24.6972,23.3108,24.6513,1053000.0],["2022-11-08",24.89,25.1471,24.1004,24.4126,845100.0],["2022-11-09",24.1004,24.5411,23.7699,24.4034,673200.0],["2022-11-10",25.5419,25.5602,24.6697,25.0828,1277900.0],["2022-11-11",25.2297,26.3544,25.092,26.1386,1013400.0],["2022-11-14",26.2029,26.8731,25.6888,26.1662,2194200.0],["2022-11-15",26.6252,27.0751,26.4049,26.5151,842700.0],["2022-11-16",26.2213,26.6344,25.6337,25.8448,705000.0],["2022-11-17",25.3307,25.8816,24.9221,25.4684,601000.0],["2022-11-18",25.8632,25.8632,25.0185,25.1379,520700.0],["2022-11-21",25.0363,25.2025,24.5699,24.9163,1347600.0],["2022-11-22",26.1353,29.265,26.1353,28.7119,3498200.0],["2022-11-23",29.4137,29.9309,29.229,29.7277,1830600.0],["2022-11-25",30.1618,30.3003,29.7647,30.1064,690500.0],["2022-11-28",29.8201,30.1618,29.5107,30.1156,1557700.0],["2022-11-29",30.1064,30.4481,29.737,30.3834,1807600.0],["2022-11-30",30.9098,31.741,30.3834,31.6486,2103900.0],["2022-12-01",31.8518,32.0965,31.4454,31.5932,1674500.0],["2022-12-02",31.2884,31.9488,31.1573,31.7133,887200.0],["2022-12-05",31.6394,31.7964,31.0853,31.1684,1266400.0],["2022-12-06",31.2977,31.3254,30.3095,30.7066,1342900.0],["2022-12-07",30.7343,30.8636,30.2726,30.4758,1280600.0],["2022-12-08",30.6235,31.0945,30.328,30.6789,2222400.0],["2022-12-09",30.6605,31.3485,30.5136,30.7621,1636200.0],["2022-12-12",30.4758,30.8913,29.9771,30.7805,1493400.0],["2022-12-13",31.9996,32.0411,31.3531,31.6579,1510800.0],["2022-12-14",31.3993,32.1104,31.1684,31.5378,1062600.0],["2022-12-15",30.8544,31.3069,30.5404,30.8636,929900.0],["2022-12-16",30.7436,31.3762,30.5958,31.0668,1355400.0],["2022-12-19",31.7502,32.0734,31.3623,31.427,2376400.0],["2022-12-20",31.5286,32.8677,31.173,32.7661,1602100.0],["2022-12-21",33.0339,33.745,32.489,32.6368,1039500.0],["2022-12-22",32.4151,32.7661,32.2766,32.6829,764100.0],["2022-12-23",32.8122,33.2463,32.489,32.8954,546600.0],["2022-12-27",32.8954,32.8954,32.369,32.5629,432400.0],["2022-12-28",32.4059,32.8676,32.0365,32.0919,715500.0],["2022-12-29",32.369,33.0801,32.1843,32.6183,611200.0],["2022-12-30",32.1658,32.526,32.0734,32.3413,916500.0],["2023-01-03",32.8677,33.1539,32.2581,32.646,1120700.0],["2023-01-04",32.9046,33.7265,32.6737,33.7173,2579300.0],["2023-01-05",33.9205,34.6131,33.4956,34.216,1504100.0],["2023-01-06",34.4468,35.4719,34.1606,35.0102,1525600.0],["2023-01-09",35.0748,35.7582,34.9732,35.6382,1167300.0],["2023-01-10",35.2872,35.7906,34.8948,35.4997,1247400.0],["2023-01-11",35.6566,35.6566,34.5023,34.8901,1558300.0],["2023-01-12",34.687,35.0287,31.547,31.8149,4783400.0],["2023-01-13",30.4758,30.642,28.952,30.0879,3447300.0],["2023-01-17",30.014,30.8267,29.5892,30.6143,2354300.0],["2023-01-18",30.5404,31.2053,30.5404,31.0022,1413600.0],["2023-01-19",30.7528,32.1473,30.7528,31.7687,1415900.0],["2023-01-20",32.1011,33.0524,32.0919,32.8492,1508300.0],["2023-01-23",31.9257,33.2509,31.6301,32.8307,1387300.0],["2023-01-24",32.8122,33.3479,32.6275,32.7568,964200.0],["2023-01-25",32.4428,33.7265,32.1981,33.274,1118000.0],["2023-01-26",33.3386,33.8096,33.2371,33.6803,1088500.0],["2023-01-27",33.5603,33.8558,33.0246,33.0339,1120300.0],["2023-01-30",32.96,33.6711,32.6645,33.3479,1016300.0],["2023-01-31",33.2463,34.0405,33.2463,33.6619,1355000.0],["2023-02-01",33.4864,34.4284,33.3109,34.1606,1341800.0],["2023-02-02",34.5023,34.8624,34.1883,34.5577,1250300.0],["2023-02-03",33.9943,34.687,33.8558,34.2067,695800.0],["2023-02-06",34.0867,34.3176,33.4772,34.1698,1187400.0],["2023-02-07",34.0313,34.1467,33.431,34.1421,1355700.0],["2023-02-08",33.9851,34.2529,33.708,33.8558,1142500.0],["2023-02-09",29.9678,33.0616,29.9678,32.4059,3309400.0],["2023-02-10",32.4059,32.4059,31.0206,31.704,1562400.0],["2023-02-13",31.898,31.898,31.1407,31.4639,892300.0],["2023-02-14",31.3808,31.6763,30.883,31.4177,1112000.0],["2023-02-15",31.427,32.1104,31.39,32.0827,889700.0],["2023-02-16",31.6671,31.9164,31.0853,31.113,912100.0],["2023-02-17",30.9924,31.0573,30.3799,30.7975,1218400.0],["2023-02-21",30.1758,30.4913,29.5448,29.6098,1007500.0],["2023-02-22",29.8881,30.6583,29.7397,30.3892,968800.0],["2023-02-23",30.4171,30.7789,30.0273,30.5655,735000.0],["2023-02-24",29.9716,30.0644,29.6469,29.8789,701100.0],["2023-02-27",30.3057,30.3057,29.5634,29.6005,1124600.0],["2023-02-28",29.749,29.8603,29.2108,29.285,4612800.0],["2023-03-01",29.0623,29.3314,28.6911,28.9602,1139300.0],["2023-03-02",28.719,29.0716,28.4684,28.9231,1260900.0],["2023-03-03",29.053,29.6933,28.9788,29.517,2506800.0],["2023-03-06",29.6005,29.8974,29.5448,29.7953,2150200.0],["2023-03-07",29.7953,30.2036,29.22,29.2386,1404600.0],["2023-03-08",29.2015,29.684,28.6076,28.7282,1075300.0],["2023-03-09",28.6308,28.7097,27.7539,27.8746,918600.0],["2023-03-10",27.7261,28.0416,27.2807,27.6055,1414100.0],["2023-03-13",27.457,27.9998,26.9003,27.3457,906800.0],["2023-03-14",27.6983,28.1437,27.4013,27.6055,1061300.0],["2023-03-15",26.9745,28.0509,26.9003,27.8374,1081300.0],["2023-03-16",27.689,27.9395,27.3085,27.9302,749500.0],["2023-03-17",27.9859,28.088,27.3364,28.0323,890000.0],["2023-03-20",27.9117,28.2921,27.6426,28.1529,712200.0],["2023-03-21",28.3571,28.6818,28.2365,28.3664,729300.0],["2023-03-22",29.0066,29.4149,28.6262,28.6447,1825500.0],["2023-03-23",28.7561,29.4891,28.6921,29.0901,913200.0],["2023-03-24",28.8303,29.3778,28.5334,29.2293,736600.0],["2023-03-27",29.4335,29.6933,29.2572,29.5634,803700.0],["2023-03-28",29.4242,30.1665,29.4242,30.0923,762100.0],["2023-03-29",30.3799,30.5934,30.1851,30.2779,1043800.0],["2023-03-30",30.5934,30.649,29.6933,30.5191,722200.0],["2023-03-31",30.6676,31.0109,30.2686,30.9645,739700.0],["2023-04-03",30.881,31.345,30.6676,31.1408,1090800.0],["2023-04-04",31.0573,31.4888,30.482,30.7511,1299100.0],["2023-04-05",30.3892,30.482,28.9417,29.5448,1848400.0],["2023-04-06",29.3314,29.3314,28.4406,29.2664,1578100.0],["2023-04-10",29.0809,30.0088,28.9231,29.8046,950200.0],["2023-04-11",29.9995,30.6305,29.6515,29.6747,785900.0],["2023-04-12",29.9253,29.9809,29.2757,29.3778,780000.0],["2023-04-13",29.5726,30.2129,29.4427,29.5448,1389000.0],["2023-04-14",29.3314,29.5077,28.7654,29.0994,693000.0],["2023-04-17",29.0901,29.0901,28.6355,28.8303,1046800.0],["2023-04-18",29.0623,29.22,28.4777,28.5055,944600.0],["2023-04-19",28.3849,28.7607,28.255,28.5334,1551500.0],["2023-04-20",28.4313,29.1458,28.3292,28.9973,1232200.0],["2023-04-21",29.1087,29.1458,28.6447,28.886,722100.0],["2023-04-24",28.821,29.6098,28.6633,29.0901,1447400.0],["2023-04-25",29.0066,29.3592,28.5334,28.7468,1921200.0],["2023-04-26",28.8953,29.285,28.2921,28.487,1401100.0],["2023-04-27",28.3664,28.436,27.7864,28.2086,1158500.0],["2023-04-28",28.255,28.4777,27.9581,28.2736,1784600.0],["2023-05-01",28.2736,28.8303,28.2736,28.8303,1430100.0],["2023-05-02",28.7468,28.7654,27.1183,27.2714,2123100.0],["2023-05-03",27.2157,27.6426,25.8935,25.912,2396500.0],["2023-05-04",25.7311,25.861,24.6556,24.7104,2107400.0],["2023-05-05",24.9052,25.5919,24.8032,25.5733,1817300.0],["2023-05-08",25.6383,26.594,25.6383,26.4363,2541600.0],["2023-05-09",26.4456,26.6033,23.2071,23.9031,5521300.0],["2023-05-10",24.1258,24.7011,23.5969,24.3299,6896000.0],["2023-05-11",24.1629,24.3763,23.7639,23.9866,2242700.0],["2023-05-12",23.9216,24.0608,23.0494,23.467,2660800.0],["2023-05-15",23.3556,24.7382,23.3046,24.4413,1920500.0],["2023-05-16",24.3392,24.367,23.5969,23.6618,2378700.0],["2023-05-17",23.7546,24.5341,23.7546,24.2928,1128100.0],["2023-05-18",24.2835,24.497,23.9124,24.1907,1399100.0],["2023-05-19",24.2186,24.2371,23.6711,23.7732,1686100.0],["2023-05-22",23.9319,24.6229,23.6891,24.5108,1751300.0],["2023-05-23",24.2961,24.6042,23.9413,24.2774,1744700.0],["2023-05-24",24.1,24.3521,23.5864,23.7078,2317300.0],["2023-05-25",23.6891,23.8292,23.3437,23.5397,1547400.0],["2023-05-26",23.5397,23.5958,23.0075,23.3063,2330100.0],["2023-05-30",23.3623,23.3623,22.4379,22.662,2994700.0],["2023-05-31",22.606,22.8581,22.0551,22.8301,2234400.0],["2023-06-01",22.9048,23.2129,22.4846,22.7741,2209100.0],["2023-06-02",22.5406,22.8348,22.3772,22.7274,2758400.0],["2023-06-05",22.7274,22.8674,22.4006,22.6247,1288200.0],["2023-06-06",22.4939,23.2036,22.4286,22.8581,1536100.0],["2023-06-07",22.9795,23.6144,22.7647,23.1756,3905600.0],["2023-06-08",23.1756,23.437,22.8955,23.1569,1787800.0],["2023-06-09",23.2036,23.3903,22.9328,23.1943,805200.0],["2023-06-12",23.2316,23.353,22.9235,23.2503,1120100.0],["2023-06-13",23.3343,23.7452,23.1009,23.3156,1214800.0],["2023-06-14",23.3623,24.3801,23.2596,24.2401,2174200.0],["2023-06-15",24.2587,25.1551,24.0066,25.0804,2307200.0],["2023-06-16",25.2485,25.9488,25.0804,25.3606,2024400.0],["2023-06-20",25.2392,25.2485,24.5949,24.7536,1139900.0],["2023-06-21",24.791,24.9123,24.3801,24.6882,1341300.0],["2023-06-22",24.6322,24.8563,24.3708,24.5949,1153500.0],["2023-06-23",24.3054,24.5108,24.2307,24.3428,821300.0],["2023-06-26",24.2681,24.5762,24.2494,24.3428,601800.0],["2023-06-27",24.3988,24.931,24.3428,24.6136,693700.0],["2023-06-28",24.5762,25.0571,24.3334,24.903,1020900.0],["2023-06-29",24.7349,24.9264,24.4828,24.6882,1978800.0],["2023-06-30",24.875,24.875,24.2867,24.3614,1204000.0],["2023-07-03",24.4175,24.7069,24.1654,24.3521,633000.0],["2023-07-05",24.1467,24.4081,23.6051,24.2681,2436500.0],["2023-07-06",24.5202,25.5193,24.4735,25.0991,2538100.0],["2023-07-07",25.0057,26.4997,24.9217,26.1542,3800600.0],["2023-07-10",26.1169,26.6211,25.8405,26.0702,2085900.0],["2023-07-11",26.1636,26.4717,25.8928,26.4717,2127800.0],["2023-07-12",26.8545,26.8545,26.1729,26.3877,1510400.0],["2023-07-13",26.5651,27.1907,26.425,26.8919,1982300.0],["2023-07-14",26.7051,27.0693,26.6304,26.9573,1473600.0],["2023-07-17",26.9573,27.6015,26.8079,27.5642,2168700.0],["2023-07-18",27.2654,29.1049,27.2374,27.8163,4824000.0],["2023-07-19",27.8163,28.0684,27.6109,27.863,1617600.0],["2023-07-20",27.7603,28.6847,27.4802,28.554,2392500.0],["2023-07-21",28.7687,29.6745,28.694,28.9742,2789300.0],["2023-07-24",28.9181,28.9275,27.6015,28.4979,1983100.0],["2023-07-25",28.3952,28.6567,27.919,28.1244,1546500.0],["2023-07-26",28.2645,29.5717,28.1991,29.5624,2538900.0],["2023-07-27",30.0853,31.1031,29.3383,29.5344,1992100.0],["2023-07-28",29.7025,30.1974,29.5624,29.8052,1522300.0],["2023-07-31",29.7492,29.7492,29.2729,29.4597,1543300.0],["2023-08-01",29.5624,29.7211,29.2636,29.357,1934600.0],["2023-08-02",29.2076,29.2543,28.8061,28.8714,1195400.0],["2023-08-03",28.7034,29.4504,28.6287,29.413,1562500.0],["2023-08-04",29.413,29.5811,28.9555,29.1049,1415200.0],["2023-08-07",29.1049,29.1049,28.3906,28.5446,2887600.0],["2023-08-08",30.6175,31.7847,29.5624,30.5522,3150300.0],["2023-08-09",30.7109,31.57,30.6549,30.879,2138000.0],["2023-08-10",30.963,31.5186,30.2721,30.6642,2433700.0],["2023-08-11",30.5428,31.1218,30.4121,30.7203,1879300.0],["2023-08-14",30.7016,31.3272,30.5989,31.2338,2968500.0],["2023-08-15",31.1218,31.2338,30.6736,30.7389,1312400.0],["2023-08-16",30.8043,31.612,30.7016,31.3832,1804500.0],["2023-08-17",31.3552,31.3552,30.5895,30.6549,1002900.0],["2023-08-18",30.5802,30.8043,29.9079,30.3374,648800.0],["2023-08-21",30.3374,30.935,30.2627,30.3748,941500.0],["2023-08-22",30.3841,30.6642,29.9266,30.2254,713000.0],["2023-08-23",30.2348,30.7416,30.0752,30.5539,1296100.0],["2023-08-24",30.3192,30.8731,30.3145,30.6384,2218500.0],["2023-08-25",30.798,30.798,30.2066,30.4882,622000.0],["2023-08-28",30.4976,30.6196,30.2817,30.338,820600.0],["2023-08-29",30.4131,30.8449,30.338,30.8261,1030200.0],["2023-08-30",30.9481,31.3893,30.7698,31.3236,934700.0],["2023-08-31",31.2579,31.5207,31.1077,31.2579,517000.0],["2023-09-01",31.164,31.6803,31.1171,31.5864,540700.0],["2023-09-05",31.333,32.0276,31.3048,31.3142,1052100.0],["2023-09-06",31.4456,32.0464,31.1077,31.5864,1337100.0],["2023-09-07",31.4269,31.6522,30.9481,30.9575,697200.0],["2023-09-08",31.0796,31.211,30.751,30.8261,894500.0],["2023-09-11",30.9951,31.4597,30.629,30.6572,1226300.0],["2023-09-12",30.1784,31.0045,30.1315,30.7229,1228400.0],["2023-09-13",30.6478,30.6478,30.0376,30.3756,937200.0],["2023-09-14",30.6478,30.8637,30.4788,30.6384,714300.0],["2023-09-15",30.507,30.5164,30.1315,30.2911,2252700.0],["2023-09-18",30.1033,30.7698,30.1033,30.4506,907300.0],["2023-09-19",30.2817,30.2817,29.7279,29.8123,1093800.0],["2023-09-20",29.7654,29.8546,27.5501,27.9068,4671300.0],["2023-09-21",28.0195,28.7235,27.8881,28.2354,1761100.0],["2023-09-22",28.226,29.099,28.226,28.808,1745800.0],["2023-09-25",28.7704,29.3806,28.5057,29.0614,1053500.0],["2023-09-26",29.1271,29.5261,28.93,29.2116,1436600.0],["2023-09-27",29.4557,29.7748,29.0896,29.4181,989000.0],["2023-09-28",29.4275,29.5608,29.1647,29.3148,1284900.0],["2023-09-29",29.3336,29.7795,29.2773,29.4744,974200.0],["2023-10-02",29.512,29.6434,29.1647,29.1834,940600.0],["2023-10-03",29.9156,30.0752,29.0614,29.1083,1707300.0],["2023-10-04",29.0426,30.1503,28.8643,29.9062,1492100.0],["2023-10-05",29.9062,30.3709,29.4463,30.0564,1262200.0],["2023-10-06",29.9344,30.9575,29.8874,30.8824,1378100.0],["2023-10-09",30.507,30.9481,30.4413,30.7886,842800.0],["2023-10-10",30.9763,31.5911,30.7041,30.8167,1073000.0],["2023-10-11",30.8731,31.1171,30.3849,30.5633,730100.0],["2023-10-12",30.5821,30.6947,30.2723,30.4131,653300.0],["2023-10-13",30.3662,30.9481,30.3662,30.3943,1151000.0],["2023-10-16",30.4319,30.7933,30.4037,30.6572,840800.0],["2023-10-17",30.4694,31.3424,30.4694,30.873,1097400.0],["2023-10-18",30.8731,30.8731,30.216,30.3192,855000.0],["2023-10-19",30.4976,30.9106,30.1972,30.6572,1036900.0],["2023-10-20",30.6384,30.6384,29.5401,29.6434,850300.0],["2023-10-23",29.4369,30.1268,29.2867,29.8123,599700.0],["2023-10-24",30.1127,30.5351,29.9625,30.3192,908700.0],["2023-10-25",30.094,30.7135,29.7842,29.8874,1122900.0],["2023-10-26",29.7748,30.4882,28.2635,29.2116,3013000.0],["2023-10-27",28.93,29.3993,28.6531,28.9394,1211900.0],["2023-10-30",29.1271,29.3834,28.7423,29.2679,504800.0],["2023-10-31",29.3806,29.7654,29.052,29.3806,1070500.0],["2023-11-01",29.4463,29.6246,28.9957,29.5026,586600.0],["2023-11-02",29.6152,30.4319,29.6152,30.1878,1764200.0],["2023-11-03",30.4037,31.3799,30.4037,30.8824,1458600.0],["2023-11-06",30.8167,31.0279,30.4319,30.6102,661200.0],["2023-11-07",30.5351,30.6384,30.0752,30.4131,1574600.0],["2023-11-08",30.4131,30.7416,30.2066,30.5821,543600.0],["2023-11-09",30.8167,30.9763,30.3943,30.507,637000.0],["2023-11-10",30.4882,30.751,29.8499,30.6478,1719900.0],["2023-11-13",30.507,30.5811,29.9015,30.5257,1708700.0],["2023-11-14",31.1077,31.3048,30.3568,31.0045,1190500.0],["2023-11-15",30.6947,31.1087,30.3192,30.8355,2930900.0],["2023-11-16",28.4513,30.5633,28.2823,29.3242,3313900.0],["2023-11-17",29.7279,30.2911,29.2585,29.8593,2030700.0],["2023-11-20",29.897,30.2179,29.5856,29.897,1968400.0],["2023-11-21",29.8498,30.7086,29.3874,30.652,1725900.0],["2023-11-22",30.6426,31.624,30.5812,31.5202,1212800.0],["2023-11-24",31.4447,31.5769,31.1333,31.4447,447900.0],["2023-11-27",31.2277,31.6146,31.2277,31.3315,1233500.0],["2023-11-28",31.2088,31.5297,30.9823,31.0484,1350700.0],["2023-11-29",31.0578,31.1994,30.6143,30.8974,967100.0],["2023-11-30",30.8691,31.2654,30.8313,31.2466,1479500.0],["2023-12-01",31.1616,32.8792,31.0106,32.6433,2620400.0],["2023-12-04",32.53,32.9358,32.3224,32.3318,2253800.0],["2023-12-05",32.0865,32.7857,31.5768,32.4545,3171000.0],["2023-12-06",32.4923,32.7754,32.1242,32.1431,1246800.0],["2023-12-07",32.1336,32.5017,31.926,32.1525,1169600.0],["2023-12-08",31.8788,32.2563,31.7184,32.0204,1480900.0],["2023-12-11",32.1431,32.4687,32.1431,32.3601,1674600.0],["2023-12-12",32.4639,32.4828,31.9732,32.2658,1441000.0],["2023-12-13",32.162,32.2186,31.6146,32.0676,1924900.0],["2023-12-14",32.3413,32.4451,31.3739,31.5957,2194300.0],["2023-12-15",31.5674,31.7656,31.3787,31.6995,1926700.0],["2023-12-18",31.8788,32.9075,31.7514,32.8509,1413000.0],["2023-12-19",32.9169,33.3416,32.7848,33.1529,1510900.0],["2023-12-20",33.0585,33.1151,32.6433,32.681,1036300.0],["2023-12-21",32.9641,33.4549,32.832,33.351,1303100.0],["2023-12-22",33.3133,33.5964,33.2755,33.3039,956700.0],["2023-12-26",33.2472,33.3888,32.4639,33.1623,693500.0],["2023-12-27",33.2,33.6058,33.2,33.4643,1052700.0],["2023-12-28",33.4643,33.804,33.4313,33.5587,835400.0],["2023-12-29",33.5964,33.8701,33.4832,33.7757,879400.0],["2024-01-02",33.502,34.2948,33.502,33.804,1860000.0],["2024-01-03",33.6908,33.8135,32.162,32.228,2258700.0],["2024-01-04",32.3601,32.6244,32.0959,32.3035,1324300.0],["2024-01-05",32.0581,32.4451,32.0581,32.1808,1373400.0],["2024-01-08",32.1903,32.8603,32.162,32.7754,960300.0],["2024-01-09",32.5678,32.832,32.4168,32.6055,452800.0],["2024-01-10",32.6716,32.7376,32.2658,32.5678,549200.0],["2024-01-11",32.6716,33.0679,32.3837,32.7093,1038000.0],["2024-01-12",32.7471,33.5823,32.6527,33.5492,1286800.0],["2024-01-16",33.6342,34.0777,33.4407,33.9173,1811300.0],["2024-01-17",33.7852,33.9361,33.3039,33.7852,1030300.0],["2024-01-18",33.9928,34.2381,33.6813,34.1815,1021000.0],["2024-01-19",34.3514,34.4977,33.8984,34.3514,1094900.0],["2024-01-22",34.3797,34.4929,34.04,34.2476,720700.0],["2024-01-23",34.3703,34.7289,34.1815,34.3797,1001500.0],["2024-01-24",34.6911,34.6911,33.9078,34.0211,1247300.0],["2024-01-25",34.3891,34.4929,33.9645,34.1155,1037200.0],["2024-01-26",34.1532,35.2668,34.0116,35.1347,1730400.0],["2024-01-29",35.0875,35.1819,34.5873,34.9742,1283300.0],["2024-01-30",34.9742,35.3895,34.6817,34.9459,955900.0],["2024-01-31",34.9742,35.0214,34.2948,34.4363,1364600.0],["2024-02-01",34.6156,35.0592,34.1721,35.0403,1290800.0],["2024-02-02",35.0309,35.0969,34.4363,34.5968,1008300.0],["2024-02-05",34.8138,34.9648,34.3136,34.3514,2011100.0],["2024-02-06",34.3514,34.559,33.9361,34.3514,1766600.0],["2024-02-07",34.4741,34.5779,33.7568,34.1532,2903200.0],["2024-02-08",35.314,35.9085,32.6433,33.3039,3724900.0],["2024-02-09",33.285,34.0966,32.8745,33.7002,1652900.0],["2024-02-12",33.7852,34.5826,33.5964,34.3136,1870100.0],["2024-02-13",33.9928,34.2174,33.5964,34.0683,966400.0],["2024-02-14",34.2381,34.5024,33.9078,34.4363,976400.0],["2024-02-15",34.4458,34.7383,33.821,33.9078,1449600.0],["2024-02-16",33.9456,34.1815,33.2284,33.5398,1981600.0],["2024-02-20",33.2944,33.6625,33.0962,33.6436,1157200.0],["2024-02-21",33.3971,33.6815,32.7807,32.9419,894400.0],["2024-02-22",33.0841,33.2074,32.6574,32.7712,1031700.0],["2024-02-23",32.8281,32.8755,32.3824,32.6005,1847700.0],["2024-02-26",32.6479,32.9419,32.4109,32.5247,1408300.0],["2024-02-27",32.5152,32.885,32.4014,32.7333,1571000.0],["2024-02-28",32.4393,32.8376,32.3445,32.6574,1825800.0],["2024-02-29",32.9324,33.5488,32.7807,33.1221,2312600.0],["2024-03-01",32.9324,33.6815,32.6859,33.6436,1401800.0],["2024-03-04",33.6626,33.9186,33.4065,33.5867,1512100.0],["2024-03-05",33.4255,33.7858,33.2359,33.7763,1254000.0],["2024-03-06",33.7858,33.9376,33.3212,33.4729,1591100.0],["2024-03-07",33.6531,33.6531,31.7281,32.2686,1996300.0],["2024-03-08",32.2402,32.4583,31.8277,32.1738,1223600.0],["2024-03-11",32.0411,32.5342,31.9368,32.2971,948800.0],["2024-03-12",32.2971,32.5911,31.9662,32.1833,1038500.0],["2024-03-13",32.1074,32.354,31.3773,31.4816,1150000.0],["2024-03-14",31.5954,31.6144,30.998,31.2445,1265000.0],["2024-03-15",31.0928,31.5101,31.0454,31.2351,1306100.0],["2024-03-18",31.2445,31.9368,31.1734,31.6049,856900.0],["2024-03-19",31.4247,31.6333,31.1971,31.3583,612300.0],["2024-03-20",31.4626,31.6807,31.2825,31.4057,967100.0],["2024-03-21",31.4342,31.785,30.7989,30.8178,784400.0],["2024-03-22",30.6187,30.9506,30.118,30.8937,987300.0],["2024-03-25",30.8178,30.8368,30.3437,30.448,761500.0],["2024-03-26",30.5903,31.2351,30.467,31.0739,1096200.0],["2024-03-27",31.1118,31.6144,31.0359,31.5954,816800.0],["2024-03-28",31.7092,31.7187,31.0691,31.3109,686500.0],["2024-04-01",31.4816,31.6713,31.2446,31.3678,777000.0],["2024-04-02",31.0833,31.1877,30.3627,31.017,876600.0],["2024-04-03",32.2402,32.9324,31.4532,32.8092,7247700.0],["2024-04-04",32.6669,32.904,31.292,31.6238,2838500.0],["2024-04-05",31.6144,31.7519,30.8368,31.6049,2161800.0],["2024-04-08",32.7143,33.4113,31.8893,33.2833,5093100.0],["2024-04-09",33.2548,33.4824,32.7048,33.3781,1482000.0],["2024-04-10",32.8376,33.2738,32.7712,33.1505,1262100.0],["2024-04-11",33.3117,33.3117,32.4298,32.7048,1134900.0],["2024-04-12",32.4678,32.7617,31.6902,31.7092,685100.0],["2024-04-15",31.9083,32.5247,31.4247,31.7282,1074800.0],["2024-04-16",31.4911,31.9842,31.2066,31.9178,1097300.0],["2024-04-17",32.1074,32.2971,31.4579,31.5764,1384000.0],["2024-04-18",31.7187,32.0031,31.2351,31.3963,1668400.0],["2024-04-19",31.4816,31.529,30.742,31.2635,1270700.0],["2024-04-22",31.4437,31.6144,31.0833,31.3489,996600.0],["2024-04-23",31.4437,31.8893,30.3485,30.4765,1963400.0],["2024-04-24",30.5049,30.7989,30.2773,30.3153,1287100.0],["2024-04-25",29.9549,30.1541,29.6989,29.917,1216300.0],["2024-04-26",29.8317,30.8178,29.8032,30.723,1131100.0],["2024-04-29",30.9127,31.1497,30.6661,31.1213,1034600.0],["2024-04-30",31.0739,31.7756,30.8368,31.292,4051700.0],["2024-05-01",31.2635,32.1928,30.3722,31.6997,1871700.0],["2024-05-02",31.8325,32.1549,31.4437,31.5006,2417000.0],["2024-05-03",31.8135,32.4204,31.6807,32.373,1474300.0],["2024-05-06",32.866,33.7763,32.866,33.6151,2015800.0],["2024-05-07",33.6246,33.6815,33.179,33.2738,1003000.0],["2024-05-08",33.2738,33.8333,32.9988,33.8048,2659700.0],["2024-05-09",31.5954,32.5816,30.8652,30.8842,4757700.0],["2024-05-10",31.017,31.1734,29.3765,30.0118,3252600.0],["2024-05-13",30.2015,30.6661,29.9075,30.5808,2268900.0],["2024-05-14",30.5808,30.9506,30.1825,30.4954,2687000.0],["2024-05-15",30.5903,30.9506,30.3162,30.9221,1226700.0],["2024-05-16",30.979,31.2825,30.211,30.2394,1891700.0],["2024-05-17",30.2015,30.5666,30.1067,30.3816,1168200.0],["2024-05-20",30.4196,30.8653,30.4196,30.723,1336900.0],["2024-05-21",30.7704,30.7704,30.0213,30.0498,1640900.0],["2024-05-22",30.1451,30.6408,29.7733,29.8972,1779400.0],["2024-05-23",29.9544,30.0212,28.7484,28.9915,1782300.0],["2024-05-24",29.0869,29.3729,28.8771,29.0392,730700.0],["2024-05-28",28.8295,29.0487,28.2289,28.2861,1917800.0],["2024-05-29",28.2384,28.6483,28.0191,28.124,2035800.0],["2024-05-30",28.124,28.4577,27.9095,28.1335,1345200.0],["2024-05-31",28.1335,28.4863,27.8475,28.3909,1216800.0],["2024-06-03",28.7913,30.1546,28.6436,29.6684,2386600.0],["2024-06-04",29.4587,29.4587,28.2956,29.0297,2817700.0],["2024-06-05",29.1727,29.5445,28.6865,28.8771,1252800.0],["2024-06-06",28.8295,29.2585,28.5053,28.6007,2227700.0],["2024-06-07",28.5149,28.9629,28.0668,28.1335,2010100.0],["2024-06-10",29.8496,30.3739,29.0726,29.2585,6513900.0],["2024-06-11",28.8867,29.4539,28.8676,29.0773,3788300.0],["2024-06-12",29.1917,29.5636,29.0773,29.1917,2005300.0],["2024-06-13",29.1727,30.25,29.0773,30.2023,2846100.0],["2024-06-14",30.0498,30.4502,29.9449,30.0021,2048200.0],["2024-06-17",29.9354,30.0879,29.4444,29.554,2758700.0],["2024-06-18",29.554,29.6589,29.0392,29.0487,2424700.0],["2024-06-20",29.1631,29.535,28.839,28.982,2489100.0],["2024-06-21",29.1345,29.4349,28.6007,28.6293,21685200.0],["2024-06-24",28.7532,29.2203,28.696,28.8581,2518900.0],["2024-06-25",28.7627,29.411,28.5911,29.2013,3649800.0],["2024-06-26",29.0392,29.3443,28.8152,29.0583,1288300.0],["2024-06-27",28.9915,29.3061,28.6912,29.2299,1103600.0],["2024-06-28",29.3347,29.4873,28.8867,29.2203,1854600.0],["2024-07-01",29.1727,29.2489,28.6579,28.839,1442200.0],["2024-07-02",28.8962,29.349,28.7913,29.1822,963100.0],["2024-07-03",29.3061,29.5064,29.0297,29.2013,784800.0],["2024-07-05",29.2013,29.2013,28.8104,28.9153,1329700.0],["2024-07-08",29.0011,29.1727,28.8314,29.0964,1318000.0],["2024-07-09",29.1155,29.268,28.8581,28.9248,1104000.0],["2024-07-10",28.4958,28.7246,27.714,28.1335,2839600.0],["2024-07-11",28.3433,28.839,28.3147,28.7341,1614200.0],["2024-07-12",29.0487,29.554,28.6483,29.4682,4118100.0],["2024-07-15",29.535,30.4311,29.4587,30.0688,1589900.0],["2024-07-16",30.107,30.6694,29.9544,30.555,2154200.0],["2024-07-17",30.4502,30.6313,30.0593,30.2214,1703000.0],["2024-07-18",30.0974,31.0317,30.0402,30.6694,1597500.0],["2024-07-19",30.6122,30.8887,30.4359,30.5074,2254200.0],["2024-07-22",30.6599,30.9173,30.4692,30.5932,1809500.0],["2024-07-23",30.6599,30.9745,30.4263,30.5264,1369600.0],["2024-07-24",30.4311,30.8315,28.4148,28.5149,6527600.0],["2024-07-25",28.4195,28.839,27.5424,28.2003,7960700.0],["2024-07-26",28.8009,29.0297,28.3433,28.4386,2137400.0],["2024-07-29",28.4386,28.7723,28.0668,28.3147,3274500.0],["2024-07-30",28.3528,28.6865,28.3385,28.5721,1758100.0],["2024-07-31",28.696,28.9915,28.4148,28.6102,4285600.0],["2024-08-01",28.553,28.7246,27.347,27.6759,2780600.0],["2024-08-02",27.571,27.8856,26.5128,26.9418,2185300.0],["2024-08-05",25.8931,26.6272,25.7978,26.3031,2218900.0],["2024-08-06",26.4556,27.123,26.2268,26.7988,2348900.0],["2024-08-07",28.6102,29.3252,27.2564,27.3136,3615100.0],["2024-08-08",27.6473,27.6473,26.9132,27.0753,1956500.0],["2024-08-09",27.0181,27.3232,26.8274,27.0181,1134800.0],["2024-08-12",26.999,27.0753,26.1791,26.2268,1800400.0],["2024-08-13",26.2459,26.7702,26.1839,26.6082,1389200.0],["2024-08-14",26.7035,26.9514,26.5128,26.6654,1393600.0],["2024-08-15",27.2946,27.4566,26.7941,26.9704,1618700.0],["2024-08-16",26.9895,27.0753,26.5033,26.9037,1230900.0],["2024-08-19",26.9037,27.5901,26.8179,27.5806,1517300.0],["2024-08-20",27.4471,28.2003,27.4471,27.8189,1111500.0],["2024-08-21",27.8189,27.9047,27.5806,27.7331,667300.0],["2024-08-22",27.8094,27.8094,27.4471,27.5901,692800.0],["2024-08-23",27.7903,28.0096,27.6187,27.7426,582400.0],["2024-08-26",27.8952,28.124,27.6187,27.8856,1319400.0],["2024-08-27",27.8665,28.2646,27.7226,27.9144,827600.0],["2024-08-28",27.8665,27.924,27.4444,27.8377,1007700.0],["2024-08-29",28.0295,28.1111,27.4444,27.5115,1026200.0],["2024-08-30",27.6171,27.6602,27.0319,27.4444,1671700.0],["2024-09-03",27.3676,27.5115,26.5811,26.8017,2147200.0],["2024-09-04",26.7633,27.2429,26.6962,26.9456,1128700.0],["2024-09-05",26.9648,27.1182,26.7537,27.0223,1083800.0],["2024-09-06",26.9264,27.1758,26.2645,26.4755,1168400.0],["2024-09-09",26.4564,26.8832,26.4564,26.8113,1229600.0],["2024-09-10",26.9072,26.9744,26.6194,26.8113,1876000.0],["2024-09-11",26.8017,27.0895,26.5763,27.0895,3065500.0],["2024-09-12",27.2142,27.5595,27.0703,27.406,1018300.0],["2024-09-13",27.4924,27.8521,27.4924,27.8377,726400.0],["2024-09-16",27.8281,28.9792,27.8089,28.8737,1967200.0],["2024-09-17",29.0847,29.3149,28.6531,29.008,1922200.0],["2024-09-18",28.9792,29.6219,28.7873,29.1423,2619400.0],["2024-09-19",29.5068,29.5787,29.0464,29.2574,1416800.0],["2024-09-20",29.3053,29.4396,28.7298,29.1998,2087200.0],["2024-09-23",29.2766,29.785,29.008,29.6603,1929200.0],["2024-09-24",29.8233,30.1495,29.5643,29.8138,2367100.0],["2024-09-25",29.8713,30.0919,29.6027,29.7562,1472500.0],["2024-09-26",29.9768,30.1687,29.8138,29.9672,1000700.0],["2024-09-27",30.0248,30.2166,29.8761,29.9289,806300.0],["2024-09-30",29.785,30.0632,29.6891,30.0248,1983500.0],["2024-10-01",30.1687,30.3509,29.9193,30.1111,1997100.0],["2024-10-02",30.0344,30.3797,29.9816,30.0536,1986200.0],["2024-10-03",30.0152,30.7634,30.0152,30.562,1221000.0],["2024-10-04",29.9193,30.5764,29.291,29.8713,3763300.0],["2024-10-07",29.9193,29.9481,29.4013,29.4972,1581000.0],["2024-10-08",29.4205,29.8233,29.3245,29.6986,1274900.0],["2024-10-09",29.6027,30.0728,29.5739,29.7658,1166800.0],["2024-10-10",29.7082,29.7898,29.4972,29.737,957500.0],["2024-10-11",29.6603,29.9672,29.6603,29.8713,463900.0],["2024-10-14",29.9001,29.9864,29.6891,29.8425,624600.0],["2024-10-15",29.8521,30.2454,29.8425,29.948,921700.0],["2024-10-16",30.0248,30.8402,29.8521,30.6195,1977300.0],["2024-10-17",30.7155,31.0992,30.5812,30.9649,1595200.0],["2024-10-18",31.08,31.1759,30.7826,31.0896,709400.0],["2024-10-21",31.0416,31.1327,30.8641,30.9169,725400.0],["2024-10-22",30.8881,30.8881,30.3893,30.5044,844400.0],["2024-10-23",30.4661,30.6003,30.255,30.4373,1151600.0],["2024-10-24",30.6195,30.6483,30.1687,30.6483,2152600.0],["2024-10-25",30.6579,31.2526,30.6579,31.0608,789000.0],["2024-10-28",31.2431,31.6124,30.6483,30.7251,1384600.0],["2024-10-29",30.6867,30.9073,30.5044,30.8881,3196900.0],["2024-10-30",30.8977,31.1999,30.5821,30.6675,753500.0],["2024-10-31",30.5236,31.5644,29.9193,30.6579,1468900.0],["2024-11-01",30.7155,30.9841,30.49,30.8977,951300.0],["2024-11-04",30.984,31.0608,30.6915,30.8018,1212600.0],["2024-11-05",30.9073,31.1375,30.7059,30.9361,784600.0],["2024-11-06",31.3582,31.5932,30.6963,31.0416,1163700.0],["2024-11-07",30.984,31.7323,30.9553,31.55,1522200.0],["2024-11-08",31.3869,31.8858,31.1663,31.6555,1180000.0],["2024-11-11",31.8378,31.8378,31.3198,31.6363,869500.0],["2024-11-12",31.6459,31.6747,30.9553,31.5116,1074600.0],["2024-11-13",31.598,31.8858,31.3869,31.7035,864100.0],["2024-11-14",31.6555,32.0201,31.4925,31.9721,721000.0],["2024-11-15",31.9049,32.0872,31.4061,31.5788,927400.0],["2024-11-18",31.6363,32.0968,31.6363,31.9817,1104000.0],["2024-11-19",31.7116,31.837,31.0076,31.7599,1174700.0],["2024-11-20",31.9238,32.5893,31.7791,32.4736,2189900.0],["2024-11-21",32.5121,32.9847,28.8954,30.072,7891700.0],["2024-11-22",29.8406,31.1088,29.6284,30.7182,2666500.0],["2024-11-25",30.8147,31.3451,30.6797,30.9111,2336500.0],["2024-11-26",30.9593,31.3548,30.8533,31.2487,1658400.0],["2024-11-27",31.2005,31.5284,30.9449,30.9593,1246700.0],["2024-11-29",31.104,31.3837,30.8918,31.3644,729200.0],["2024-12-02",31.1908,31.3644,30.8436,31.0269,1185300.0],["2024-12-03",31.0751,31.3644,30.969,31.1908,857300.0],["2024-12-04",31.0847,31.186,30.7279,30.805,739600.0],["2024-12-05",30.805,30.9738,30.3807,30.6218,960700.0],["2024-12-06",30.6314,31.3741,30.3035,31.2583,1251800.0],["2024-12-09",31.2005,31.3066,30.6507,30.805,1201900.0],["2024-12-10",30.8822,31.2873,30.6218,31.0269,3130700.0],["2024-12-11",30.9593,31.5959,30.6797,31.4319,3044500.0],["2024-12-12",31.4609,31.9431,31.3548,31.5766,1838800.0],["2024-12-13",31.5477,31.6248,31.0269,31.3644,1192800.0],["2024-12-16",31.3837,32.1939,31.3451,31.4512,1634500.0],["2024-12-17",31.1619,31.6007,30.7761,30.805,1198700.0],["2024-12-18",30.8533,31.0944,29.8357,30.1588,2423600.0],["2024-12-19",30.2456,30.5687,29.5898,29.638,1198400.0],["2024-12-20",29.5802,30.1878,29.4644,30.0527,4096400.0],["2024-12-23",29.9467,30.1396,29.6091,29.9756,1189700.0],["2024-12-24",29.9756,30.4675,29.8309,29.9659,374200.0],["2024-12-26",29.9467,30.4096,29.6766,30.2842,616600.0],["2024-12-27",30.2167,30.4376,30.0528,30.3324,543600.0],["2024-12-30",30.1492,30.3035,29.421,29.8599,998000.0],["2024-12-31",29.9949,30.0527,29.6911,29.8984,901000.0],["2025-01-02",30.0624,30.4192,29.9274,30.1878,1811000.0],["2025-01-03",30.2939,30.2939,29.667,29.9177,1276200.0],["2025-01-06",29.9949,30.4144,29.7923,29.9177,1185600.0],["2025-01-07",29.937,30.3614,29.4451,29.9274,1749400.0],["2025-01-08",29.4451,29.6766,28.1142,28.2588,4401100.0],["2025-01-10",28.0177,28.7845,27.7043,28.2974,4187700.0],["2025-01-13",28.172,28.6061,27.8972,28.5096,2059100.0],["2025-01-14",28.6157,28.8761,28.2492,28.5482,1578200.0],["2025-01-15",28.8182,28.8761,28.4614,28.5385,1383600.0],["2025-01-16",28.635,29.0304,28.3746,28.9629,819500.0],["2025-01-17",28.9918,29.3439,28.9147,29.1654,909000.0],["2025-01-21",29.4355,29.4355,28.9243,28.9533,1552200.0],["2025-01-22",29.0208,29.2908,28.8279,29.1558,899000.0],["2025-01-23",28.9822,29.2426,28.7797,28.9822,3619000.0],["2025-01-24",29.0304,29.0304,28.7314,28.7411,1534600.0],["2025-01-27",29.8984,30.3614,29.6766,30.0913,2807800.0],["2025-01-28",29.8888,30.4626,29.7923,30.4578,1992500.0],["2025-01-29",30.4771,30.7954,30.1781,30.3614,1519700.0],["2025-01-30",30.67,31.4416,30.6604,31.0847,1460900.0],["2025-01-31",31.1233,31.3934,30.2264,30.67,2250300.0],["2025-02-03",30.3228,30.8243,30.072,30.7665,964200.0],["2025-02-04",30.7665,31.2101,30.535,31.2005,1744100.0],["2025-02-05",31.268,31.2776,30.7375,30.9593,2198500.0],["2025-02-06",29.9949,31.538,28.851,30.6218,4202600.0],["2025-02-07",30.969,31.5959,30.6121,31.5573,2452300.0],["2025-02-10",31.7502,32.4832,31.6538,32.1842,1978000.0],["2025-02-11",32.0781,32.6761,31.973,32.4928,1728200.0],["2025-02-12",32.3771,33.5248,32.2228,33.438,1605000.0],["2025-02-13",33.5055,33.9299,33.2258,33.8624,1396300.0],["2025-02-14",34.8076,35.338,34.6002,35.0101,3193400.0],["2025-02-18",34.9426,35.0583,34.4604,34.6195,1531100.0],["2025-02-19",34.4218,34.4411,33.9492,34.1999,1231600.0],["2025-02-20",34.0939,34.3736,33.8527,34.306,1021100.0],["2025-02-21",34.3832,34.4121,33.6984,34.0071,1946600.0],["2025-02-24",34.0749,34.9978,33.9828,34.5015,1928500.0],["2025-02-25",34.6856,34.8989,33.6338,33.7356,1637500.0],["2025-02-26",33.6096,34.0652,33.0086,33.2218,2358600.0],["2025-02-27",33.2606,33.3479,32.6305,32.7468,1307700.0],["2025-02-28",32.7274,32.7371,32.1264,32.6693,1944100.0],["2025-03-03",32.6693,32.7953,31.9325,32.204,1689100.0],["2025-03-04",31.8937,32.3978,31.6514,32.0779,1263200.0],["2025-03-05",31.9325,32.5723,31.6417,32.3687,1292600.0],["2025-03-06",32.3009,33.2218,32.0101,32.7856,3581400.0],["2025-03-07",32.6693,33.7647,32.0004,33.3382,3571400.0],["2025-03-10",33.1928,33.8713,32.8971,33.028,2856300.0],["2025-03-11",32.7759,32.9068,32.2185,32.4172,1817800.0],["2025-03-12",32.4851,33.2121,32.2524,32.4754,1589200.0],["2025-03-13",32.3784,32.6983,31.0697,31.1279,2195600.0],["2025-03-14",31.2927,31.9471,31.1182,31.9034,1840500.0],["2025-03-17",31.884,32.5917,31.7871,32.0876,1166300.0],["2025-03-18",32.0101,32.0634,31.506,31.6999,928700.0],["2025-03-19",31.6999,32.0585,31.6223,31.7483,2480000.0],["2025-03-20",31.6514,31.884,31.4187,31.4866,2185300.0],["2025-03-21",31.3121,31.7483,31.031,31.4478,7060200.0],["2025-03-24",31.7774,31.9083,30.9728,31.3412,3060000.0],["2025-03-25",31.3412,31.8453,31.2442,31.4963,4074400.0],["2025-03-26",31.5738,32.0246,31.3896,31.8453,2833900.0],["2025-03-27",31.7968,32.1167,31.2636,31.2733,1271600.0],["2025-03-28",31.2733,31.5351,30.4396,30.5947,1499700.0],["2025-03-31",30.236,30.4881,29.9064,30.3911,1521300.0],["2025-04-01",30.4493,30.585,30.1294,30.3621,1025300.0],["2025-04-02",30.236,30.6626,30.0034,30.1876,3054200.0],["2025-04-03",29.6835,30.3911,29.4993,29.984,3812600.0],["2025-04-04",29.3539,29.4993,28.2439,28.5783,3950700.0],["2025-04-07",27.735,28.9079,27.3908,28.0161,2372400.0],["2025-04-08",28.6268,28.6268,26.9303,27.1921,1706500.0],["2025-04-09",26.9594,28.9855,26.5717,28.8304,2055800.0],["2025-04-10",28.4329,28.5347,27.3472,28.0258,1341800.0],["2025-04-11",28.0452,28.2536,27.5653,28.1421,1502300.0],["2025-04-14",28.3941,28.6268,28.0839,28.3941,944700.0],["2025-04-15",28.3651,28.9467,28.1518,28.3748,902200.0],["2025-04-16",28.3845,28.4087,27.4732,27.7156,1006100.0],["2025-04-17",27.9288,28.3942,27.5217,28.2294,786300.0],["2025-04-21",27.5023,27.7253,26.6347,26.8722,1496300.0],["2025-04-22",27.1824,27.4344,26.9982,27.1824,1211200.0],["2025-04-23",27.9288,28.0839,27.5217,27.7349,932700.0],["2025-04-24",27.6283,28.4232,27.6283,28.3263,1391300.0],["2025-04-25",28.3748,29.1842,28.3748,28.9176,1443500.0],["2025-04-28",28.8789,29.1697,28.6171,28.7237,1128600.0],["2025-04-29",28.6947,29.8386,28.5783,29.5962,2408900.0],["2025-04-30",29.3345,29.5962,28.7722,29.5187,1299000.0],["2025-05-01",29.5477,29.6253,28.9952,29.1309,1336800.0],["2025-05-02",29.2375,29.412,29.0824,29.3345,1109600.0],["2025-05-05",29.0824,29.4411,28.9855,29.3539,967500.0],["2025-05-06",29.2182,29.7319,29.1988,29.6641,1220000.0],["2025-05-07",29.8289,29.9646,29.0873,29.1697,3954600.0],["2025-05-08",26.6007,27.2212,25.5344,26.8528,4610700.0],["2025-05-09",27.1145,27.1145,26.213,26.5232,1758700.0],["2025-05-12",26.8819,26.8819,26.4553,26.6395,2062000.0],["2025-05-13",26.688,27.0079,26.562,26.6395,1297800.0],["2025-05-14",26.4456,26.7461,26.3584,26.4262,1294700.0],["2025-05-15",26.3875,26.7219,26.3584,26.6783,1053900.0],["2025-05-16",26.6589,26.8673,26.5523,26.8431,982300.0],["2025-05-19",26.6104,26.6686,26.465,26.5716,737500.0],["2025-05-20",26.5716,26.6589,26.3341,26.3584,859900.0],["2025-05-21",26.1839,26.2614,25.7476,25.767,837300.0],["2025-05-22",25.738,25.7767,25.2436,25.2726,1523200.0],["2025-05-23",25.166,25.6216,25.1418,25.418,1597000.0],["2025-05-27",25.6718,25.7597,25.2521,25.5352,1818700.0],["2025-05-28",25.5352,25.9647,25.4961,25.6718,1775700.0],["2025-05-29",25.6621,25.8866,25.418,25.5547,1704500.0],["2025-05-30",25.7011,25.9256,25.4376,25.6914,1451900.0],["2025-06-02",25.4864,25.5693,25.2521,25.3497,835600.0],["2025-06-03",25.2228,25.4669,24.9495,25.2912,1165200.0],["2025-06-04",25.4376,26.0916,25.3107,25.7109,2053000.0],["2025-06-05",25.7597,25.8427,25.5645,25.584,1131800.0],["2025-06-06",25.6621,26.033,25.6621,25.7402,1319900.0],["2025-06-09",25.7499,25.9647,25.5303,25.584,1369200.0],["2025-06-10",25.6914,26.2575,25.6035,26.0623,1705300.0],["2025-06-11",26.1599,26.2868,25.8231,26.0232,1477100.0],["2025-06-12",26.0525,26.1062,25.7011,25.8768,1448500.0],["2025-06-13",25.6523,26.1892,25.6328,25.7109,1612400.0],["2025-06-16",25.7792,26.1404,25.7109,26.0623,1331800.0],["2025-06-17",25.8475,25.9744,25.5352,25.7402,1656000.0],["2025-06-18",25.7402,25.8573,25.5449,25.7109,1421200.0],["2025-06-20",25.9159,26.1843,25.7694,25.8378,1664100.0],["2025-06-23",25.7402,26.2087,25.6426,26.1989,1033300.0],["2025-06-24",26.2087,26.565,26.1404,26.3746,1719100.0],["2025-06-25",26.2282,26.2282,25.4571,25.5645,1827200.0],["2025-06-26",25.6816,25.9744,25.5352,25.9647,1102900.0],["2025-06-27",26.0818,26.5796,26.0379,26.5503,2152800.0],["2025-06-30",26.5406,26.6284,26.277,26.5894,1395900.0],["2025-07-01",26.5894,27.5655,26.5377,27.1653,1679300.0],["2025-07-02",27.2336,28.5611,27.2336,28.4538,3255700.0],["2025-07-03",28.7173,29.0785,28.4977,28.688,1275900.0],["2025-07-07",28.5611,29.0102,28.3562,28.7173,2452800.0],["2025-07-08",28.7368,28.9321,28.6148,28.7856,1365200.0],["2025-07-09",29.1273,30.0546,29.1273,29.2737,2419200.0],["2025-07-10",29.2444,29.6739,28.854,29.2151,1194800.0],["2025-07-11",29.1175,29.2835,28.3757,29.059,1222200.0],["2025-07-14",29.0492,29.8398,28.854,29.7325,1289800.0],["2025-07-15",29.996,30.2157,29.4396,29.5861,2172400.0],["2025-07-16",29.5861,30.3865,29.5031,30.1717,2170500.0],["2025-07-17",30.162,30.5524,30.1034,30.5231,1949000.0],["2025-07-18",30.5719,30.8355,30.3377,30.4743,1716300.0],["2025-07-21",30.4743,30.6891,30.1424,30.2693,1399300.0],["2025-07-22",30.2596,30.8745,30.2205,30.6891,1563400.0],["2025-07-23",30.7672,31.0502,30.5866,30.9136,1259300.0],["2025-07-24",30.7086,31.1674,30.4646,30.7281,1567600.0],["2025-07-25",30.816,30.816,30.242,30.406,1393000.0],["2025-07-28",30.3865,30.528,29.8789,30.2986,2465800.0],["2025-07-29",30.2303,30.2303,28.6295,28.9906,3048500.0],["2025-07-30",29.1859,29.3616,28.7271,28.9711,1622900.0],["2025-07-31",28.8735,29.2054,28.2927,28.5611,2875600.0],["2025-08-01",28.4928,28.4928,27.8974,27.9462,1862300.0],["2025-08-04",28.0243,28.6051,27.9657,28.5319,2131600.0],["2025-08-05",28.4928,29.2151,28.4147,29.1663,2401700.0],["2025-08-06",29.1663,29.4738,28.893,29.3225,3591200.0],["2025-08-07",30.0155,30.6451,29.1712,30.406,6255100.0],["2025-08-08",30.4353,31.143,30.1376,30.9526,2555900.0],["2025-08-11",30.8941,31.5188,30.5915,30.8843,2542200.0],["2025-08-12",30.9429,31.0063,30.5817,30.7964,2479800.0],["2025-08-13",30.8355,31.5969,30.7964,31.3235,2311900.0],["2025-08-14",31.1771,31.8311,31.0405,31.4797,2107200.0],["2025-08-15",31.6066,32.2313,31.3928,31.753,2472700.0],["2025-08-18",31.753,31.8018,31.3919,31.5969,1501400.0],["2025-08-19",31.6261,31.8897,31.6213,31.6652,1643900.0],["2025-08-20",31.7634,32.2003,31.6603,31.8517,1906500.0],["2025-08-21",31.8517,32.1561,31.8517,31.9597,2600400.0],["2025-08-22",32.2248,33.3884,32.0187,33.1576,4293800.0],["2025-08-25",33.0889,33.8253,33.0889,33.4522,2080000.0],["2025-08-26",33.4325,33.6878,32.7698,32.8336,1796100.0],["2025-08-27",32.7354,33.4129,32.7354,33.3049,2191400.0],["2025-08-28",33.3638,33.3736,32.5292,32.7943,1136100.0],["2025-08-29",32.7747,32.8631,32.6323,32.7452,918600.0],["2025-09-02",32.4507,32.7011,31.9843,32.5096,1883900.0],["2025-09-03",32.6176,32.76,32.3034,32.539,1196100.0],["2025-09-04",32.6961,32.8532,32.1659,32.215,1860200.0],["2025-09-05",32.2445,32.5224,31.9597,32.0972,2289900.0],["2025-09-08",32.2052,33.2362,32.0187,33.0987,1662800.0],["2025-09-09",33.3736,33.3736,32.8631,32.8729,1192000.0],["2025-09-10",32.8925,33.2804,32.6961,33.2264,1153900.0],["2025-09-11",33.0693,33.6829,33.0693,33.6191,1123600.0],["2025-09-12",33.6191,33.7713,32.9122,33.0103,1572100.0],["2025-09-15",33.0594,33.2656,32.814,32.9122,1133800.0],["2025-09-16",32.8042,32.9122,32.6176,32.7551,1510900.0],["2025-09-17",32.7158,32.8925,32.4409,32.6078,1735800.0],["2025-09-18",32.6078,33.6093,32.4801,33.1969,2535500.0],["2025-09-19",33.1969,33.246,32.5685,32.9318,2996400.0],["2025-09-22",32.7943,32.8631,32.3967,32.5587,2338500.0],["2025-09-23",32.539,32.8336,32.4163,32.706,2286800.0],["2025-09-24",32.7256,33.138,32.6912,32.8287,1289800.0],["2025-09-25",32.8238,32.8238,32.3721,32.6863,842900.0],["2025-09-26",32.7551,32.8631,32.5783,32.6961,1534800.0],["2025-09-29",32.8827,33.246,32.6127,33.1773,1760200.0],["2025-09-30",33.1674,33.57,33.0202,33.4424,1935800.0],["2025-10-01",33.4424,34.002,33.2754,33.6191,1893700.0],["2025-10-02",33.6976,33.8253,33.3835,33.57,961800.0],["2025-10-03",33.5013,33.5995,33.03,33.2411,1493400.0],["2025-10-06",33.246,33.6878,32.7845,33.0398,1688900.0],["2025-10-07",32.9318,32.9318,31.9008,32.1267,1783000.0],["2025-10-08",32.2347,32.706,32.0383,32.0579,1419600.0],["2025-10-09",31.9499,32.0678,31.1743,31.5179,2761800.0],["2025-10-10",31.6063,31.8125,31.1252,31.4983,1781100.0],["2025-10-13",31.567,31.999,31.4541,31.567,1307400.0],["2025-10-14",31.7634,32.0579,31.2528,31.9892,2559400.0],["2025-10-15",32.0776,32.8827,31.8223,31.8419,1844400.0],["2025-10-16",31.9107,32.053,31.3412,31.891,1815300.0],["2025-10-17",31.7928,32.4114,31.297,32.3967,2753600.0],["2025-10-20",32.3034,32.7845,32.2641,32.6961,1732500.0],["2025-10-21",32.6961,33.2951,32.1021,32.8336,2894100.0],["2025-10-22",32.7158,33.1282,32.598,32.6078,1037700.0],["2025-10-23",32.7452,33.0987,32.7109,32.7452,1118100.0],["2025-10-24",32.9416,32.9809,32.0972,32.2249,1428500.0],["2025-10-27",32.4114,32.4114,31.0859,31.7339,2823200.0],["2025-10-28",31.6652,31.783,31.0172,31.5081,2108800.0],["2025-10-29",31.3608,31.3608,30.6342,30.7521,2055200.0],["2025-10-30",30.7521,31.4295,30.3986,31.2135,2655400.0],["2025-10-31",31.1153,31.5719,30.9975,31.3804,1600800.0],["2025-11-03",31.1546,31.2037,30.104,30.2611,1811000.0],["2025-11-04",29.6524,30.0942,29.1909,29.8095,1623500.0],["2025-11-05",29.7702,29.9371,29.2105,29.2793,1339300.0],["2025-11-06",29.2302,29.4167,28.9749,29.2105,1516600.0],["2025-11-07",29.0141,29.6916,28.9651,29.6818,1420600.0],["2025-11-10",29.672,29.6965,29.132,29.2596,1452800.0],["2025-11-11",29.3774,30.1335,29.3185,29.8684,1921200.0],["2025-11-12",29.8389,30.2218,29.6033,30.1826,983100.0],["2025-11-13",30.0844,30.212,29.6622,29.7898,948900.0],["2025-11-14",29.6818,29.8684,29.4658,29.8045,1274200.0],["2025-11-17",29.8291,30.1482,29.5198,29.888,1675200.0],["2025-11-18",29.6818,29.9076,29.402,29.456,2628600.0],["2025-11-19",29.5844,30.701,29.5005,30.1378,3797400.0],["2025-11-20",28.6457,30.4342,27.6675,29.3374,4264000.0],["2025-11-21",29.4955,30.8986,29.4066,30.3255,2602900.0],["2025-11-24",30.3058,30.3651,28.5173,28.6358,3176800.0],["2025-11-25",28.7841,29.0706,27.9343,28.0133,2656200.0],["2025-11-26",28.0133,28.2208,27.6181,27.6774,2098200.0],["2025-11-28",27.875,28.0034,27.6971,27.9046,883300.0],["2025-12-01",27.7465,28.0183,27.5044,27.8898,3438500.0],["2025-12-02",28.0825,28.0825,27.371,27.46,2284600.0],["2025-12-03",27.3019,27.7861,27.3019,27.5291,1591300.0],["2025-12-04",27.5884,27.875,27.4303,27.5588,1552900.0],["2025-12-05",27.9639,28.5173,27.7861,28.2653,3966000.0],["2025-12-08",28.2406,28.3493,26.9659,27.4303,3494900.0],["2025-12-09",27.4303,27.954,27.0301,27.2821,1835200.0],["2025-12-10",27.2821,27.707,26.9659,27.6378,1932700.0],["2025-12-11",27.8206,27.9442,27.2624,27.5193,2174400.0],["2025-12-12",27.5193,27.7614,27.2624,27.46,3512900.0],["2025-12-15",28.0924,28.1023,27.2821,27.5193,3584600.0],["2025-12-16",27.539,27.9442,27.2722,27.8157,3721100.0],["2025-12-17",27.8355,28.2554,27.7663,28.211,2786800.0],["2025-12-18",28.6161,30.2168,28.6161,28.9916,5579300.0],["2025-12-19",28.9817,29.2979,28.8433,29.0014,3875500.0],["2025-12-22",28.9619,29.8512,28.952,29.5746,2013600.0],["2025-12-23",29.6536,29.6536,29.1398,29.5943,1261900.0],["2025-12-24",29.5548,29.5548,29.2929,29.4757,419200.0],["2025-12-26",29.4758,29.7722,29.4758,29.5943,767000.0],["2025-12-29",29.5054,30.286,29.3918,29.8611,1597600.0],["2025-12-30",29.8611,30.1674,29.5548,30.1082,1483000.0],["2025-12-31",30.1378,30.4392,30.0834,30.3058,1439400.0],["2026-01-02",30.3058,30.5528,29.871,30.0785,1425300.0],["2026-01-05",29.871,30.5973,29.871,30.3749,1953600.0],["2026-01-06",30.286,30.452,29.5449,29.624,2458300.0],["2026-01-07",29.6042,29.7475,28.952,29.4362,1788800.0],["2026-01-08",29.2979,30.039,28.9125,29.3769,1769100.0],["2026-01-09",29.4856,30.7603,29.4856,30.6417,3022000.0],["2026-01-12",30.533,31.1852,30.4441,30.5824,2059500.0],["2026-01-13",30.5232,31.2445,30.2761,31.1358,2047700.0],["2026-01-14",31.1259,31.2,30.5133,30.8986,1619200.0],["2026-01-15",30.8888,31.2198,30.3552,30.5133,1793400.0],["2026-01-16",30.5726,30.79,30.0093,30.2267,1192500.0],["2026-01-20",29.8414,30.118,29.4362,29.5449,1631300.0],["2026-01-21",29.4856,29.6437,29.1892,29.5054,1431300.0],["2026-01-22",29.535,29.792,29.3473,29.4955,2917600.0],["2026-01-23",29.535,30.123,29.535,29.9599,1424000.0],["2026-01-26",29.9599,30.3157,29.9402,30.0093,897000.0],["2026-01-27",30.2366,30.2761,29.8611,29.9006,955700.0],["2026-01-28",29.9599,30.2366,29.3078,29.4856,1266600.0],["2026-01-29",29.5252,29.6744,29.041,29.5153,2083400.0],["2026-01-30",29.5153,29.6388,29.2337,29.624,1224600.0],["2026-02-02",29.624,29.9797,29.451,29.8414,1810600.0],["2026-02-03",29.5647,29.5746,27.1438,28.1023,4188700.0],["2026-02-04",28.1615,28.6457,27.7762,27.8651,2938300.0],["2026-02-05",27.8552,28.1517,26.1062,27.8552,8371000.0],["2026-02-06",28.952,30.039,28.3295,28.705,6949700.0],["2026-02-09",28.7248,29.4659,28.4758,29.2485,2672000.0],["2026-02-10",29.3572,30.8245,29.2485,30.4342,2734300.0],["2026-02-11",30.4046,30.4046,29.2435,29.4263,2497900.0],["2026-02-12",29.3671,29.7228,28.1319,28.211,4276500.0],["2026-02-13",28.4975,29.1843,28.3098,29.1003,1965300.0],["2026-02-17",29.1793,29.5993,28.5766,29.1595,2208700.0],["2026-02-18",29.1596,29.6369,27.9761,29.0899,3407100.0],["2026-02-19",29.1297,29.5474,28.722,29.0502,1963800.0],["2026-02-20",29.0104,29.8458,28.891,29.7264,1691100.0],["2026-02-23",29.6071,29.9651,28.1252,28.3341,2461300.0],["2026-02-24",28.1252,28.2844,27.2302,27.2799,3715400.0],["2026-02-25",27.2998,27.2998,26.6036,26.7528,4013200.0],["2026-02-26",26.7627,28.0556,26.7428,27.8269,2787900.0],["2026-02-27",27.6678,28.4932,27.4689,28.4435,2210000.0],["2026-03-02",28.0158,28.7418,27.5981,28.3142,1500000.0],["2026-03-03",27.9263,28.4335,27.3296,28.2645,1314600.0],["2026-03-04",28.0755,28.3938,27.8667,28.1352,1216400.0],["2026-03-05",28.165,29.4082,27.8378,28.9408,2124500.0],["2026-03-06",27.7394,28.6971,27.3992,27.6876,3435100.0],["2026-03-09",27.4887,27.8517,26.7428,27.3595,1712200.0],["2026-03-10",27.3694,27.3694,26.5837,26.6633,1925400.0],["2026-03-11",26.7727,27.1705,26.4644,26.902,2126300.0],["2026-03-12",26.6633,27.3893,26.6136,26.723,2218100.0],["2026-03-13",26.9219,27.2699,26.7578,27.1705,1568500.0],["2026-03-16",27.2501,27.4887,27.0422,27.2302,1080000.0],["2026-03-17",27.26,27.7473,26.2058,26.3351,1932700.0],["2026-03-18",26.1959,26.2555,24.4554,24.4654,2939100.0],["2026-03-19",24.2665,24.5748,23.5604,23.7692,3191300.0],["2026-03-20",23.7095,24.0427,23.4012,23.7593,3269000.0],["2026-03-23",23.9283,24.5251,23.6101,24.0178,3732900.0],["2026-03-24",23.799,24.0159,23.2123,23.5206,2521900.0],["2026-03-25",23.7891,23.9333,23.2322,23.7593,2114400.0],["2026-03-26",23.5902,24.4057,23.5902,24.0875,2173000.0],["2026-03-27",23.9283,24.1074,23.62,23.6399,1810500.0],["2026-03-30",23.6896,24.167,23.5604,23.9681,4036700.0],["2026-03-31",24.3709,25.6787,24.172,25.4002,3018700.0],["2026-04-01",25.4002,25.9025,25.2709,25.619,3572700.0],["2026-04-02",25.619,26.2456,25.1715,25.9671,1269300.0],["2026-04-06",25.7782,26.1461,25.6339,25.8677,902000.0],["2026-04-07",26.3749,26.9368,26.2555,26.8622,2762400.0],["2026-04-08",27.4092,27.9761,27.1108,27.3793,2249600.0],["2026-04-09",27.2103,28.0059,26.8582,27.9661,1802900.0],["2026-04-10",28.0158,28.6424,27.6876,28.344,1620600.0],["2026-04-13",28.2048,28.8811,28.1451,28.5231,1485300.0],["2026-04-14",28.4833,29.1596,28.4833,28.891,1148600.0],["2026-04-15",28.9606,29.3087,28.8562,28.891,1757800.0],["2026-04-16",29.1297,29.5872,29.1198,29.4877,1697100.0],["2026-04-17",29.8955,30.4524,29.7364,30.0845,1294900.0],["2026-04-20",30.0248,30.5022,30.0198,30.343,1730500.0],["2026-04-21",30.4723,30.5718,29.2988,29.3187,1533600.0],["2026-04-22",29.4579,29.5922,28.8314,29.1496,2000000.0],["2026-04-23",29.1496,29.1496,28.4733,28.8314,935400.0],["2026-04-24",28.8214,28.9209,28.533,28.7816,968900.0],["2026-04-27",28.7617,29.1446,28.4236,28.5131,2557600.0],["2026-04-28",28.4435,28.717,27.8866,28.3938,1978800.0],["2026-04-29",28.175,28.4485,26.902,27.7672,3511800.0],["2026-04-30",27.6678,28.3838,27.5981,28.1153,2197300.0],["2026-05-01",28.344,28.5927,27.6827,27.8269,1364300.0],["2026-05-04",27.5783,28.0556,27.3197,27.9562,1597000.0],["2026-05-05",27.9363,28.4137,27.9363,28.344,1426500.0],["2026-05-06",28.3938,30.3828,28.3938,30.1839,3761200.0],["2026-05-07",30.3629,31.1337,29.9253,30.8701,5529100.0],["2026-05-08",32.0735,33.4161,31.7602,33.1774,6573100.0],["2026-05-11",32.7498,33.257,31.7205,32.7597,4569000.0],["2026-05-12",32.8294,33.436,32.2227,33.4161,3829600.0],["2026-05-13",33.3863,33.3863,32.342,32.5111,2760600.0],["2026-05-14",32.6802,33.1476,32.1829,32.6305,2208700.0],["2026-05-15",32.5708,33.4659,31.8846,33.2471,3305700.0],["2026-05-18",33.2172,34.4057,32.5459,34.3709,2179200.0],["2026-05-19",34.3609,34.7637,33.7244,34.1024,2544100.0],["2026-05-20",33.9134,34.0128,33.1078,33.7344,1971600.0],["2026-05-21",33.7344,35.0472,33.1973,34.3908,4237800.0],["2026-05-22",34.6295,35.2262,34.4952,34.53,3104900.0],["2026-05-26",34.71,35.0,34.155,34.56,2019500.0],["2026-05-27",34.55,34.55,33.235,33.3,3259900.0],["2026-05-28",33.58,33.58,32.051,32.35,2885500.0],["2026-05-29",32.16,32.6,31.45,31.54,3038000.0],["2026-06-01",31.64,31.96,30.74,31.13,2747600.0],["2026-06-02",31.13,31.18,30.6,30.8,2294900.0],["2026-06-03",30.62,30.81,28.62,29.42,4781500.0],["2026-06-04",29.435,30.46,29.16,30.0,2946700.0],["2026-06-05",29.94,30.5,29.22,29.93,2258800.0],["2026-06-08",29.93,30.47,29.548,30.01,2062600.0],["2026-06-09",30.19,30.19,29.03,29.36,1791400.0],["2026-06-10",29.07,29.58,28.63,28.69,1563000.0],["2026-06-11",28.79,29.69,28.22,28.55,1595500.0],["2026-06-12",28.63,28.63,28.105,28.46,1226900.0],["2026-06-15",28.7,29.025,28.44,28.49,1684500.0],["2026-06-16",28.49,29.05,28.155,28.81,2413400.0],["2026-06-17",28.52,29.145,28.355,28.52,2090700.0],["2026-06-18",28.52,28.57,27.9,28.17,2371900.0],["2026-06-22",27.93,27.935,27.05,27.47,1620400.0],["2026-06-23",27.53,27.97,27.335,27.54,1766600.0],["2026-06-24",27.53,27.845,26.84,26.93,1863900.0],["2026-06-25",26.95,27.095,26.225,26.29,1758400.0],["2026-06-26",26.29,27.07,26.2,26.96,2716000.0],["2026-06-29",27.06,27.06,26.35,26.59,2206500.0],["2026-06-30",26.5,27.19,26.195,27.07,2358900.0],["2026-07-01",27.24,28.15,27.16,27.7,2919700.0],["2026-07-02",27.7,28.28,27.48,28.28,1771400.0],["2026-07-06",28.06,28.25,27.07,27.4,2311384.190055],["2026-07-07",27.83,28.76,27.73,28.44,2608456.716083],["2026-07-08",28.45,29.18,28.21,28.89,3689471.817425],["2026-07-09",28.58,29.19,28.19,29.14,2608380.27377],["2026-07-10",29.22,29.5699,28.78,28.99,1115005.696082],["2026-07-13",28.99,29.53,28.58,28.75,1737022.015709],["2026-07-14",28.44,28.59,27.55,27.58,1593593.693622],["2026-07-15",27.62,28.73,27.5862,28.31,1956686.017812],["2026-07-16",28.39,28.59,28.24,28.55,1436591.577329],["2026-07-17",28.19,28.56,27.71,28.33,1367733.694377],["2026-07-20",28.37,28.6,28.04,28.06,1522389.555594],["2026-07-21",28.09,28.44,27.7,27.945,1698079.623158],["2026-07-22",28.18,28.18,27.33,27.38,892077.559428],["2026-07-23",27.09,27.34,26.37,26.6,3353740.281286],["2026-07-24",26.76,27.27,26.51,26.55,1604795.614354],["2026-07-27",26.94,27.9,26.94,27.61,1216464.361373],["2026-07-28",27.99,28.83,27.885,28.76,1921599.778588],["2026-07-29",28.76,29.87,28.72,29.2,3101958.84052],["2026-07-30",28.76,28.97,26.48,27.56,3208946.288775],["2026-07-31",26.72,26.83,25.832,25.96,3306237.711721],["2026-08-03",27.27,27.75,25.06,25.1,3580035.118016],["2026-08-04",24.97,25.86,24.895,25.8,2780457.765375],["2026-08-05",25.78,26.15,25.15,26,2718908.659809],["2026-08-06",26.49,27.1,25.88,26.44,2738618.091262],["2026-08-07",26.44,26.73,26.06,26.39,1543775.042102],["2026-08-10",26.16,26.67,26.06,26.595,211241.032624],["2026-08-11",26.41,26.48,25.045,25.08,3282750.677005],["2026-08-12",25.07,25.33,24.515,24.79,3296664.70796],["2026-08-13",24.94,25.5,24.67,25.34,1864460.232214],["2026-08-14",25.38,25.95,25.38,25.65,1729874.116709]]}