{"t":"YOU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-30",34.1053,39.6258,33.8487,35.3881,9014900.0],["2021-07-01",37.7768,47.7474,37.1841,42.395,5064000.0],["2021-07-02",42.4657,43.3062,38.3784,42.4657,1256900.0],["2021-07-06",42.8904,43.784,38.573,39.5374,1465600.0],["2021-07-07",39.9001,40.254,35.4854,36.2817,2346600.0],["2021-07-08",35.3527,39.1039,34.3619,37.4406,1158900.0],["2021-07-09",38.0688,39.5551,36.9806,37.3345,442600.0],["2021-07-12",37.4849,41.2979,37.361,39.6789,738500.0],["2021-07-13",39.1658,39.2189,36.4055,36.494,722200.0],["2021-07-14",36.6621,37.5202,35.0254,35.6093,707600.0],["2021-07-15",35.0696,36.4055,35.0342,35.3881,246000.0],["2021-07-16",35.6535,38.0422,34.9458,37.4229,557200.0],["2021-07-19",36.8125,37.3345,33.9549,34.6804,664300.0],["2021-07-20",34.6804,37.3477,34.0699,37.1664,328200.0],["2021-07-21",36.9983,37.998,36.2887,37.2902,199200.0],["2021-07-22",36.9363,38.8738,36.9363,38.4757,240100.0],["2021-07-23",38.4227,38.8827,36.3613,38.0422,319600.0],["2021-07-26",37.5645,41.2006,37.3433,40.2982,508600.0],["2021-07-27",40.2982,41.2802,38.0732,39.2012,372800.0],["2021-07-28",39.3693,40.3424,38.9888,40.0505,214500.0],["2021-07-29",40.2451,41.6695,40.0594,40.9794,189400.0],["2021-07-30",41.0325,45.5622,40.5902,43.7309,600600.0],["2021-08-02",45.9161,55.3028,45.9161,54.9401,1662000.0],["2021-08-03",52.9052,53.0822,44.9164,46.1284,2150900.0],["2021-08-04",47.8624,52.6752,47.8483,51.1181,1302700.0],["2021-08-05",50.9412,51.2287,46.2532,47.9509,763000.0],["2021-08-06",48.464,53.8483,46.8893,51.9144,720600.0],["2021-08-09",52.4186,58.125,51.4012,52.2859,890500.0],["2021-08-10",52.9406,53.7457,49.6495,51.2862,430800.0],["2021-08-11",51.2951,51.5295,48.0748,51.357,427700.0],["2021-08-12",50.9235,51.1447,46.5265,46.6327,514400.0],["2021-08-13",46.6681,49.8796,46.0222,46.4115,481400.0],["2021-08-16",45.9161,46.4027,40.2186,44.1113,851600.0],["2021-08-17",43.9609,44.1024,39.5197,41.466,613300.0],["2021-08-18",42.0234,45.5091,41.3687,42.5984,478300.0],["2021-08-19",42.4392,43.0762,40.9087,41.7137,341200.0],["2021-08-20",41.5191,42.8196,41.2714,42.2357,310200.0],["2021-08-23",42.6161,43.9432,42.3242,42.5011,381600.0],["2021-08-24",42.9877,47.4908,42.7311,45.3056,668300.0],["2021-08-25",45.7038,48.0093,45.4118,45.8984,443400.0],["2021-08-26",46.1196,46.8008,43.6043,43.8193,279400.0],["2021-08-27",43.9697,43.9697,42.1561,42.6692,434000.0],["2021-08-30",43.0673,43.2177,40.8202,43.0762,639200.0],["2021-08-31",43.1735,43.1912,40.1213,41.1121,510300.0],["2021-09-01",40.9264,42.5365,39.7055,42.3773,520500.0],["2021-09-02",41.7049,42.333,41.0502,41.8111,260800.0],["2021-09-03",41.8376,42.8108,40.6521,42.3419,394600.0],["2021-09-07",42.2534,43.9255,41.8022,43.2885,475100.0],["2021-09-08",43.0585,43.2328,39.1923,40.9794,751800.0],["2021-09-09",41.006,41.4837,39.4763,40.1744,427700.0],["2021-09-10",40.5548,40.6521,38.2546,38.5377,346700.0],["2021-09-13",38.4669,40.599,37.1487,39.6347,579500.0],["2021-09-14",39.0242,39.2808,37.4318,37.7326,373600.0],["2021-09-15",37.6353,39.4931,37.2902,39.2366,638800.0],["2021-09-16",38.9358,39.8028,37.8476,38.1484,404100.0],["2021-09-17",38.0422,39.3312,36.7771,37.0779,1188800.0],["2021-09-20",36.1755,37.3521,35.5208,36.6621,666400.0],["2021-09-21",36.6709,36.931,35.5633,36.3259,582100.0],["2021-09-22",36.6444,38.7234,35.8747,38.4492,605200.0],["2021-09-23",38.573,39.3604,37.998,39.1481,348800.0],["2021-09-24",38.4669,41.0148,38.0422,40.829,299600.0],["2021-09-27",40.6963,40.8326,39.1039,39.5108,303100.0],["2021-09-28",39.1039,39.1127,36.6709,38.1838,440900.0],["2021-09-29",38.1218,38.52,34.9988,35.7774,418300.0],["2021-09-30",36.1843,36.4029,35.3085,36.3171,622700.0],["2021-10-01",36.2286,36.8567,35.3262,36.6179,264800.0],["2021-10-04",36.901,36.9098,34.2026,34.2645,375600.0],["2021-10-05",34.7688,35.7508,34.4061,35.7332,216700.0],["2021-10-06",35.0342,35.7066,34.5565,35.4677,299100.0],["2021-10-07",35.8393,37.4318,35.7252,37.0425,333900.0],["2021-10-08",36.6355,37.3345,34.99,35.1404,213100.0],["2021-10-11",35.1758,35.3288,33.2471,33.4418,356900.0],["2021-10-12",33.6187,34.1141,33.0613,33.6541,439500.0],["2021-10-13",34.0788,34.2822,33.041,33.9991,359000.0],["2021-10-14",34.1672,35.5739,34.0699,35.1669,240400.0],["2021-10-15",35.45,35.7685,35.151,35.6978,139200.0],["2021-10-18",35.4147,36.4321,35.3881,35.9632,185000.0],["2021-10-19",35.9809,37.0292,35.7154,36.6444,152800.0],["2021-10-20",36.6975,36.7152,35.2713,35.7774,177400.0],["2021-10-21",36.8479,39.0862,36.7382,38.0865,452500.0],["2021-10-22",38.1395,38.9269,36.5382,37.9803,239600.0],["2021-10-25",38.2546,40.3778,38.113,39.7851,272500.0],["2021-10-26",40.2805,40.2805,38.0599,38.7058,240300.0],["2021-10-27",38.4846,38.9623,35.8216,36.1136,313700.0],["2021-10-28",36.5294,37.0867,36.0516,36.9187,179300.0],["2021-10-29",36.9098,39.7143,36.9098,39.5374,307400.0],["2021-11-01",39.8116,40.6609,38.6704,40.5725,240500.0],["2021-11-02",40.6963,42.0853,39.5816,41.2449,366200.0],["2021-11-03",40.9706,42.1119,39.8736,40.8113,222400.0],["2021-11-04",40.9441,41.9615,40.1425,40.4398,197700.0],["2021-11-05",43.7663,45.6241,42.51,43.9786,529400.0],["2021-11-08",45.5622,47.942,44.9429,45.9603,450900.0],["2021-11-09",45.5622,46.162,43.1647,45.7391,224600.0],["2021-11-10",45.1022,45.5268,41.2979,41.3599,424700.0],["2021-11-11",42.3773,43.3239,40.8467,40.9175,469000.0],["2021-11-12",40.9352,41.7668,39.1481,40.4575,678700.0],["2021-11-15",41.2714,45.7568,39.1039,39.2897,675800.0],["2021-11-16",39.2277,39.3693,35.105,35.5031,727600.0],["2021-11-17",35.1139,36.5913,34.9909,35.4589,304100.0],["2021-11-18",35.8216,35.8216,34.3884,34.7246,342400.0],["2021-11-19",34.6627,35.2722,33.9903,34.123,337300.0],["2021-11-22",34.1672,34.5317,29.7879,29.9737,865900.0],["2021-11-23",29.9914,30.9469,28.5671,29.3102,474400.0],["2021-11-24",28.7175,30.8761,28.5759,30.8584,278700.0],["2021-11-26",29.7172,30.5311,29.3191,30.0799,363800.0],["2021-11-29",30.6461,30.7629,28.5759,29.1067,567400.0],["2021-11-30",28.974,29.6198,27.1073,28.0982,840700.0],["2021-12-01",28.2663,28.9475,25.6033,26.3995,781800.0],["2021-12-02",26.2491,27.5098,25.0813,25.8333,735500.0],["2021-12-03",25.9749,25.9749,23.4358,23.4358,600300.0],["2021-12-06",23.6304,24.4355,22.1176,24.0462,581200.0],["2021-12-07",25.1875,26.404,25.0282,25.2583,489800.0],["2021-12-08",24.9398,25.9174,24.3559,25.4618,269000.0],["2021-12-09",25.1786,25.5414,24.002,24.5947,399800.0],["2021-12-10",24.4355,24.984,23.511,24.0551,444000.0],["2021-12-13",24.2762,24.984,23.2677,23.2677,819200.0],["2021-12-14",23.0111,23.5331,21.9415,22.6042,668100.0],["2021-12-15",22.5157,23.3119,21.631,23.1792,538700.0],["2021-12-16",23.4889,23.8074,21.5823,22.0822,553700.0],["2021-12-17",21.8875,24.0197,21.2506,23.9401,933500.0],["2021-12-20",22.9492,23.6923,22.7369,22.8519,428800.0],["2021-12-21",23.0023,24.2586,22.6484,24.1524,418400.0],["2021-12-22",24.2232,24.9309,23.5419,24.6921,525100.0],["2021-12-23",25.8776,26.8596,25.0371,26.8065,1121100.0],["2021-12-27",27.1515,28.5317,26.7888,26.8684,892600.0],["2021-12-28",28.399,29.4606,26.8507,26.9657,1971200.0],["2021-12-29",27.7885,29.0439,26.8065,27.9301,1465100.0],["2021-12-30",27.7708,31.0354,27.7576,29.4871,2165000.0],["2021-12-31",29.381,30.7877,27.647,27.7531,1618300.0],["2022-01-03",27.8858,28.5936,26.78,28.1778,1115800.0],["2022-01-04",28.3901,29.089,25.4883,26.5322,1250500.0],["2022-01-05",26.2314,26.7543,23.7189,23.8074,1267800.0],["2022-01-06",23.8339,24.3116,22.6042,22.9227,1197700.0],["2022-01-07",22.7811,23.8693,22.2326,23.1615,747200.0],["2022-01-10",22.5334,22.8696,21.4098,22.7988,727200.0],["2022-01-11",22.8873,24.0462,22.7457,23.3119,465000.0],["2022-01-12",23.71,24.063,22.3918,23.1084,430300.0],["2022-01-13",23.4092,23.8542,22.9403,23.0819,732300.0],["2022-01-14",22.7192,23.4181,21.1886,21.6044,982400.0],["2022-01-18",21.0559,21.516,19.7112,20.0828,947700.0],["2022-01-19",20.2066,20.8701,19.7023,20.3482,599500.0],["2022-01-20",20.4101,21.1709,20.1712,20.4012,1090800.0],["2022-01-21",20.0031,20.8967,18.6407,18.6584,837000.0],["2022-01-24",17.8002,20.2508,16.9686,20.0031,1483200.0],["2022-01-25",19.375,19.7333,17.9152,18.2603,1016500.0],["2022-01-26",18.9238,20.7905,18.8442,19.1273,887800.0],["2022-01-27",19.2246,19.782,18.2249,18.3222,865700.0],["2022-01-28",18.278,19.835,17.8091,19.7112,587500.0],["2022-01-31",19.8793,21.9229,19.8793,21.8433,597000.0],["2022-02-01",22.1441,22.7546,21.3213,22.6042,767200.0],["2022-02-02",22.6572,22.7457,21.1179,21.4717,588700.0],["2022-02-03",20.5782,21.6487,20.3128,20.702,640500.0],["2022-02-04",20.8259,22.8076,20.4366,22.6307,709100.0],["2022-02-07",22.4715,23.7454,22.2768,22.498,489700.0],["2022-02-08",22.3034,23.9666,22.2149,23.772,321000.0],["2022-02-09",24.0108,25.4087,23.7012,25.1786,718500.0],["2022-02-10",24.6213,26.258,24.3293,25.4971,579000.0],["2022-02-11",25.3025,26.8242,24.5947,25.0106,941700.0],["2022-02-14",24.7717,25.7068,23.9401,24.5505,535500.0],["2022-02-15",25.1875,27.3904,25.1256,27.24,551100.0],["2022-02-16",26.9038,27.2665,25.882,27.1692,520400.0],["2022-02-17",26.7711,27.0631,24.6655,24.9486,477800.0],["2022-02-18",24.7628,25.1256,23.7366,24.1878,732300.0],["2022-02-22",23.5242,24.7098,23.02,23.5596,722000.0],["2022-02-23",23.657,23.8162,22.8519,23.0111,500000.0],["2022-02-24",21.6841,24.7628,21.6133,24.6478,882900.0],["2022-02-25",24.7717,25.2494,23.4393,24.6124,577600.0],["2022-02-28",24.347,24.9663,23.0642,23.8251,1231900.0],["2022-03-01",23.7012,24.2674,22.1972,22.8873,1029400.0],["2022-03-02",23.02,23.5773,21.7018,22.9492,1005100.0],["2022-03-03",23.02,23.0465,21.0957,22.4803,1169200.0],["2022-03-04",22.4715,22.7103,18.8884,19.5342,1564800.0],["2022-03-07",19.4635,20.3393,18.7292,18.8884,1307800.0],["2022-03-08",18.7469,19.782,17.9683,18.6584,867500.0],["2022-03-09",19.3308,20.8082,19.3308,20.0297,688900.0],["2022-03-10",19.4635,20.2243,19.0653,19.72,654300.0],["2022-03-11",19.7908,19.9324,18.5699,18.5965,601100.0],["2022-03-14",18.5965,18.623,17.0394,17.2252,917500.0],["2022-03-15",17.234,17.9108,16.6236,17.3844,686900.0],["2022-03-16",17.5525,18.4284,17.3667,18.2514,1958700.0],["2022-03-17",17.9506,19.5608,17.7029,18.9326,2765500.0],["2022-03-18",18.6142,19.8704,18.5345,18.8884,1653500.0],["2022-03-21",18.4991,19.5165,17.7471,17.9241,1740400.0],["2022-03-22",17.8622,19.8881,17.8622,19.2423,1764500.0],["2022-03-23",20.3482,24.3293,20.1624,22.4803,4355200.0],["2022-03-24",22.8342,23.3385,20.7861,21.1709,1497800.0],["2022-03-25",21.2329,21.2329,20.1181,20.357,1209000.0],["2022-03-28",20.5428,22.0468,20.5428,21.9318,665100.0],["2022-03-29",22.2237,23.6039,22.2237,23.4712,871000.0],["2022-03-30",23.3031,24.409,22.7103,23.0111,842400.0],["2022-03-31",22.7634,24.0551,22.3299,23.7808,1143600.0],["2022-04-01",23.8162,24.9044,23.4535,24.3293,995900.0],["2022-04-04",24.4001,25.851,24.2762,25.4794,843200.0],["2022-04-05",25.4794,25.7802,24.0728,24.7274,1049500.0],["2022-04-06",24.0993,25.0194,23.2765,24.8513,1440200.0],["2022-04-07",24.7628,25.2671,24.3736,24.7717,770100.0],["2022-04-08",24.6567,25.2052,23.7454,23.8251,691600.0],["2022-04-11",23.2323,25.0185,23.1084,24.409,598600.0],["2022-04-12",24.7894,25.3644,24.0197,24.2143,428000.0],["2022-04-13",24.462,26.7269,24.2674,26.6296,940100.0],["2022-04-14",26.5853,26.5853,25.0282,25.1521,1052900.0],["2022-04-18",24.9929,25.4042,23.7985,25.0636,769000.0],["2022-04-19",25.2494,26.8596,24.9752,26.5765,552300.0],["2022-04-20",26.3907,27.232,25.6573,26.4349,467400.0],["2022-04-21",26.6473,27.3904,25.3644,25.8156,480200.0],["2022-04-22",25.6564,26.1784,24.7274,25.8333,458900.0],["2022-04-25",25.8333,27.7434,25.6564,27.2931,681700.0],["2022-04-26",27.0542,27.0542,26.1695,26.5057,609900.0],["2022-04-27",26.4615,27.5408,26.2049,26.5411,531400.0],["2022-04-28",26.7711,28.1601,26.0987,27.9831,522600.0],["2022-04-29",27.5939,28.8502,26.8047,26.9127,550800.0],["2022-05-02",27.01,28.3901,26.2757,27.3992,1344100.0],["2022-05-03",27.5143,28.4768,26.3641,26.8684,569700.0],["2022-05-04",27.0631,27.8328,25.1875,27.6204,1112300.0],["2022-05-05",27.2488,27.4612,25.3025,26.6649,867700.0],["2022-05-06",26.4438,26.4438,24.0905,24.4974,844800.0],["2022-05-09",23.887,24.1657,21.8699,22.0291,1069300.0],["2022-05-10",22.7192,23.6747,20.2508,21.8699,758600.0],["2022-05-11",21.7548,22.759,21.2152,22.268,1140400.0],["2022-05-12",21.7018,22.7811,20.3747,22.0114,955700.0],["2022-05-13",22.5245,25.6298,22.4891,25.0106,1313400.0],["2022-05-16",25.214,30.018,25.214,28.1778,2950600.0],["2022-05-17",28.6467,30.7877,28.6467,30.4072,1807200.0],["2022-05-18",29.2483,29.3898,25.4618,26.0899,1347600.0],["2022-05-19",25.7714,27.0808,25.2406,25.4706,1583300.0],["2022-05-20",25.6829,26.7003,24.6213,25.4883,833800.0],["2022-05-23",25.7714,25.9475,23.3915,25.1167,1214000.0],["2022-05-24",24.9044,24.9044,22.6484,22.8253,1233500.0],["2022-05-25",22.5688,23.5862,21.8522,23.0111,1177400.0],["2022-05-26",23.2588,25.0504,22.8121,24.5328,2412600.0],["2022-05-27",25.1256,25.8245,24.1789,25.2229,1165000.0],["2022-05-31",25.214,25.7714,23.8604,24.2762,1159000.0],["2022-06-01",24.5417,25.2848,23.0731,23.0907,1142400.0],["2022-06-02",22.8873,25.621,22.4626,25.0813,1182600.0],["2022-06-03",24.8336,25.329,23.887,24.4443,748300.0],["2022-06-06",25.4175,26.1695,24.6832,25.7714,2002700.0],["2022-06-07",25.5325,26.6296,24.4974,25.3644,1300200.0],["2022-06-08",24.9486,25.6475,24.0551,24.7717,638600.0],["2022-06-09",24.4355,24.4355,21.861,22.4449,1120900.0],["2022-06-10",21.9937,22.2768,20.4189,20.534,998800.0],["2022-06-13",19.5077,19.9854,18.5522,19.03,1186500.0],["2022-06-14",18.8707,19.2865,18.2603,18.5965,1161100.0],["2022-06-15",18.9061,20.764,18.9061,20.1535,2355500.0],["2022-06-16",19.0653,20.0297,18.3134,18.6761,1744800.0],["2022-06-17",18.7115,20.6047,18.6142,20.4543,2848600.0],["2022-06-21",20.5605,22.1618,19.9412,20.1624,2335400.0],["2022-06-22",19.8173,20.357,19.2157,19.4546,1604400.0],["2022-06-23",19.4369,20.0757,18.8088,19.0388,1423600.0],["2022-06-24",19.3573,20.6313,19.1184,19.3838,9271700.0],["2022-06-27",19.4989,19.7996,18.6407,19.2511,895500.0],["2022-06-28",19.2688,19.7023,18.7867,19.145,941900.0],["2022-06-29",18.9592,19.0211,17.7383,17.8268,807700.0],["2022-06-30",17.5083,17.8887,16.7563,17.6941,839700.0],["2022-07-01",17.4552,18.4018,17.3756,18.1364,721400.0],["2022-07-05",17.7914,19.083,17.1013,18.9769,795500.0],["2022-07-06",19.1538,20.1801,18.6318,19.4989,1590400.0],["2022-07-07",19.6492,20.2243,19.49,19.7554,918500.0],["2022-07-08",19.4812,20.3924,19.1989,20.0208,734700.0],["2022-07-11",19.5873,20.012,18.8442,18.8442,826400.0],["2022-07-12",18.8442,19.3927,18.0037,18.4372,1236600.0],["2022-07-13",17.7029,18.3045,17.4906,17.7471,918600.0],["2022-07-14",17.3933,17.7471,17.0571,17.4021,618400.0],["2022-07-15",17.8975,18.5168,17.4994,18.5168,628600.0],["2022-07-18",19.0123,19.6431,18.8619,19.5431,943300.0],["2022-07-19",19.9058,21.0648,19.5431,21.0205,852100.0],["2022-07-20",21.1267,21.7991,20.587,20.9852,769200.0],["2022-07-21",20.649,21.401,20.649,21.3302,413200.0],["2022-07-22",21.454,21.5867,20.4101,20.7728,589200.0],["2022-07-25",20.8701,21.109,19.9412,20.6313,386600.0],["2022-07-26",20.7197,20.7197,19.9058,20.0385,340600.0],["2022-07-27",20.2951,21.3479,20.1535,21.2506,584200.0],["2022-07-28",21.3125,22.0379,20.6844,22.0114,595000.0],["2022-07-29",21.8787,22.5467,21.516,22.4007,583000.0],["2022-08-01",22.0379,22.5157,21.3479,22.0114,482900.0],["2022-08-02",21.6841,22.6484,21.6752,22.4626,465700.0],["2022-08-03",22.6838,24.3293,22.5511,23.7808,1084200.0],["2022-08-04",23.6039,24.3559,23.2235,24.0285,483500.0],["2022-08-05",23.6658,24.7717,23.3385,24.7274,635200.0],["2022-08-08",24.9221,25.3821,24.6036,24.7628,800000.0],["2022-08-09",24.4532,24.5328,23.3739,23.8427,695000.0],["2022-08-10",24.6655,25.7183,24.3824,25.5148,585700.0],["2022-08-11",25.6033,25.8333,24.8336,25.3644,615000.0],["2022-08-12",25.506,25.7802,25.0105,25.6829,950000.0],["2022-08-15",27.1515,27.2046,23.5862,25.214,2607800.0],["2022-08-16",25.3114,26.8419,24.8513,26.5588,1573700.0],["2022-08-17",26.2491,26.5765,25.8422,26.1695,1060500.0],["2022-08-18",25.214,25.6475,24.1259,25.2671,1619100.0],["2022-08-19",24.7982,24.7982,23.772,24.3736,1040900.0],["2022-08-22",23.7277,24.0462,22.728,23.0023,924900.0],["2022-08-23",23.0023,23.3385,22.728,22.9227,516800.0],["2022-08-24",22.8607,23.1084,22.4449,22.6926,588300.0],["2022-08-25",22.5953,23.0023,22.0999,22.5334,764200.0],["2022-08-26",22.3653,22.7634,21.1709,21.4098,680300.0],["2022-08-29",20.7994,21.508,20.7994,21.0294,709400.0],["2022-08-30",21.1356,21.5248,20.1818,20.4366,1188600.0],["2022-08-31",20.7374,20.9321,20.1093,20.2951,1323900.0],["2022-09-01",20.0739,20.4012,19.5519,20.357,1070200.0],["2022-09-02",20.994,21.0382,20.3694,20.5428,972200.0],["2022-09-06",20.6578,21.8168,20.4012,21.109,1602700.0],["2022-09-07",21.0559,22.3653,21.0294,22.268,1214300.0],["2022-09-08",21.861,22.7988,21.6044,22.0999,889300.0],["2022-09-09",22.4272,23.2765,22.4184,23.0907,1702000.0],["2022-09-12",23.1792,23.5287,22.6042,23.02,984300.0],["2022-09-13",21.7725,22.1043,21.2152,21.4452,1400400.0],["2022-09-14",21.4983,22.091,20.994,22.0203,1198800.0],["2022-09-15",21.6398,22.5953,21.6398,22.0203,1107300.0],["2022-09-16",21.5868,21.5868,20.2066,20.5782,5886600.0],["2022-09-19",20.1447,21.2594,20.1447,21.2506,1366300.0],["2022-09-20",21.0471,22.2326,20.8436,21.286,1215200.0],["2022-09-21",21.4894,22.3786,21.1532,21.4806,1064700.0],["2022-09-22",21.516,21.6221,20.4632,21.0913,1079000.0],["2022-09-23",20.8082,20.9321,19.9235,20.357,1048500.0],["2022-09-26",20.2597,21.37,19.8439,19.8793,589600.0],["2022-09-27",20.4101,20.7817,20.0031,20.4809,510500.0],["2022-09-28",20.6136,21.7372,20.3659,21.6752,513100.0],["2022-09-29",21.3213,21.3523,20.6313,21.0825,408200.0],["2022-09-30",21.0471,21.4142,20.1535,20.2243,737900.0],["2022-10-03",20.4986,21.1046,19.8881,20.9409,856700.0],["2022-10-04",21.6133,22.3122,21.4187,22.2149,577100.0],["2022-10-05",21.6044,23.0465,21.5514,22.9757,523700.0],["2022-10-06",22.9669,23.6525,22.9669,23.4181,428100.0],["2022-10-07",22.8607,22.8873,21.8079,21.9583,572000.0],["2022-10-10",22.0556,22.2326,21.1356,21.5514,394800.0],["2022-10-11",21.286,21.8964,20.1978,21.6575,938900.0],["2022-10-12",21.7902,22.3211,21.0913,22.2591,734600.0],["2022-10-13",21.454,22.6838,20.9232,22.153,780500.0],["2022-10-14",22.7634,23.0014,21.0471,21.1975,435700.0],["2022-10-17",21.9141,22.9757,21.9141,22.7988,554800.0],["2022-10-18",23.4977,23.7189,22.0291,22.5511,642200.0],["2022-10-19",22.1972,22.3476,21.516,21.5868,552700.0],["2022-10-20",21.631,22.4051,21.5425,22.091,907900.0],["2022-10-21",22.1353,22.6086,21.4717,22.5688,633300.0],["2022-10-24",22.6838,22.6838,20.9055,21.5868,924400.0],["2022-10-25",21.8345,23.3827,21.8345,23.1704,1018500.0],["2022-10-26",23.1261,23.9312,22.7103,23.5685,874300.0],["2022-10-27",23.772,24.2541,23.3119,23.7808,799500.0],["2022-10-28",23.7985,24.462,23.5508,24.4443,759300.0],["2022-10-31",24.0285,24.3647,23.595,23.9047,503800.0],["2022-11-01",24.5063,24.6832,23.5331,23.9224,438700.0],["2022-11-02",23.7897,24.5859,23.0377,23.0907,509900.0],["2022-11-03",22.7723,23.4092,22.2945,22.4361,307900.0],["2022-11-04",22.9846,22.9846,21.109,21.746,506600.0],["2022-11-07",21.9583,21.9981,20.7286,21.2771,550800.0],["2022-11-08",21.5602,21.8699,20.587,21.0028,485200.0],["2022-11-09",20.6755,20.879,19.8704,20.0562,871200.0],["2022-11-10",21.339,22.1176,21.0825,21.6221,962700.0],["2022-11-11",21.6752,22.7546,21.6752,22.5245,1228800.0],["2022-11-14",24.6036,26.603,22.8253,26.2668,5040900.0],["2022-11-15",26.9834,27.3196,25.4175,25.6564,1791500.0],["2022-11-16",25.2583,26.5411,24.8336,26.5145,1198400.0],["2022-11-17",26.0368,26.488,25.4971,26.3818,763800.0],["2022-11-18",26.78,27.3727,26.1607,26.3376,1514500.0],["2022-11-21",26.2226,26.9038,26.028,26.5499,1315700.0],["2022-11-22",26.3111,28.1866,26.2491,28.0982,1392200.0],["2022-11-23",28.0982,29.3191,28.0274,28.0716,1620700.0],["2022-11-25",27.8576,28.9901,27.6079,28.6958,545300.0],["2022-11-28",28.143,28.6334,27.2601,27.4563,746800.0],["2022-11-29",27.7417,28.2232,27.4385,27.9379,480200.0],["2022-11-30",27.9111,28.1965,26.6092,27.7149,1219700.0],["2022-12-01",27.3939,28.9054,27.2066,28.5442,1036000.0],["2022-12-02",27.8308,29.7436,27.3939,29.7035,893100.0],["2022-12-05",29.5697,30.0513,26.7073,26.8589,1894900.0],["2022-12-06",26.8589,27.0818,25.5748,26.3328,901500.0],["2022-12-07",25.9582,26.2436,24.8525,25.4499,949900.0],["2022-12-08",25.5926,26.1339,25.1557,25.5034,784900.0],["2022-12-09",25.3697,26.2436,25.2894,26.0117,675200.0],["2022-12-12",25.878,26.9391,25.5837,26.4665,717900.0],["2022-12-13",27.6168,27.8219,26.1812,26.7519,869900.0],["2022-12-14",26.6092,27.2958,26.1722,26.5289,753000.0],["2022-12-15",26.0563,26.6359,25.5748,26.3506,693300.0],["2022-12-16",26.1009,27.286,26.1009,26.5378,1632400.0],["2022-12-19",26.2971,26.5557,24.7009,24.9149,751000.0],["2022-12-20",24.7366,25.548,24.6385,25.441,734900.0],["2022-12-21",25.5391,26.7697,25.2538,26.306,567800.0],["2022-12-22",25.8155,25.9448,25.0576,25.3251,748900.0],["2022-12-23",25.1557,25.2983,23.72,23.9072,814000.0],["2022-12-27",23.9518,24.8792,23.4569,24.8079,1330700.0],["2022-12-28",24.7633,24.9524,23.8894,23.8983,776600.0],["2022-12-29",24.1569,24.7276,23.8983,24.4958,587700.0],["2022-12-30",24.0053,24.5136,23.7913,24.4601,638300.0],["2023-01-03",24.7187,25.1913,24.2639,24.8436,758400.0],["2023-01-04",25.1468,25.7531,24.6831,24.906,511300.0],["2023-01-05",24.6296,24.7544,24.1659,24.5136,713100.0],["2023-01-06",24.8436,24.8881,23.8092,24.4512,833500.0],["2023-01-09",24.8436,25.548,24.576,24.7187,808800.0],["2023-01-10",24.2461,24.8703,23.8627,24.3353,588000.0],["2023-01-11",24.4334,25.0219,23.72,24.9862,1639000.0],["2023-01-12",25.1824,26.3684,24.5582,26.3417,953800.0],["2023-01-13",25.8958,26.9035,25.8958,26.5913,743300.0],["2023-01-17",26.5468,27.5633,26.2079,27.3493,604800.0],["2023-01-18",27.5544,27.8041,23.7467,24.8436,4569200.0],["2023-01-19",24.5315,24.8525,23.4658,23.5951,1559400.0],["2023-01-20",23.7557,25.4143,22.7658,25.1735,1946600.0],["2023-01-23",25.3429,25.853,24.8792,25.6907,737100.0],["2023-01-24",25.4856,26.1187,24.7901,25.6461,994500.0],["2023-01-25",25.2805,26.306,25.1468,26.0652,932800.0],["2023-01-26",26.306,26.9124,25.8824,26.9124,1928600.0],["2023-01-27",26.8767,27.9914,26.6538,27.6703,1225700.0],["2023-01-30",27.3047,28.0805,27.2156,27.6168,577800.0],["2023-01-31",27.6614,28.0984,27.3939,27.9914,657100.0],["2023-02-01",28.1251,29.3825,27.6793,29.1328,1121800.0],["2023-02-02",29.427,30.4302,29.427,30.3099,1525400.0],["2023-02-03",29.5608,31.2105,29.0793,30.3812,1241200.0],["2023-02-06",29.9621,30.3723,29.5162,29.8372,741800.0],["2023-02-07",29.7035,29.7481,28.3837,29.5162,1443500.0],["2023-02-08",29.4806,29.4806,27.6525,27.7149,938000.0],["2023-02-09",28.1162,28.4907,26.948,27.0461,1310600.0],["2023-02-10",26.7519,27.2512,25.2983,25.9315,1787900.0],["2023-02-13",25.9671,26.5914,25.5391,25.878,933100.0],["2023-02-14",25.4499,26.6627,25.1913,26.4398,934600.0],["2023-02-15",26.3952,27.4117,26.1722,27.2156,1271600.0],["2023-02-16",26.4576,27.2602,26.2347,26.6716,1234800.0],["2023-02-17",26.5914,26.6627,25.7977,26.1633,1087900.0],["2023-02-21",25.7531,26.1277,24.8436,25.0576,1187800.0],["2023-02-22",25.1468,25.8423,24.8703,25.12,1068300.0],["2023-02-23",26.2347,26.841,25.6372,26.7073,1405000.0],["2023-02-24",26.2792,27.4073,25.9582,27.2245,1301500.0],["2023-02-27",27.4652,28.192,27.0461,27.1888,1653300.0],["2023-02-28",27.1621,27.7417,26.9079,27.4117,1955000.0],["2023-03-01",29.1595,29.1863,24.5671,25.4945,4519300.0],["2023-03-02",25.6461,25.9226,24.6652,25.7085,2160000.0],["2023-03-03",25.5659,26.2079,24.9952,25.8155,1330100.0],["2023-03-06",25.9136,26.3506,25.4589,26.1455,1134300.0],["2023-03-07",26.0385,26.3506,25.7085,25.9939,1034800.0],["2023-03-08",25.9671,26.0652,25.2805,25.4499,975200.0],["2023-03-09",25.441,25.6818,24.2729,24.362,905700.0],["2023-03-10",24.362,24.576,23.0601,23.2295,1283900.0],["2023-03-13",23.0066,23.8627,22.6232,23.4881,1348100.0],["2023-03-14",24.1926,24.576,23.1314,23.5595,1282800.0],["2023-03-15",23.0244,23.3009,22.5607,22.7302,1172800.0],["2023-03-16",22.4894,23.0869,22.213,22.5786,1611600.0],["2023-03-17",22.534,22.8327,21.3569,21.8919,2011700.0],["2023-03-20",21.9009,21.9454,20.8665,20.9645,1877000.0],["2023-03-21",21.4907,21.8028,21.0359,21.455,1606800.0],["2023-03-22",21.4104,21.5709,20.2333,20.3403,2134400.0],["2023-03-23",20.6435,20.8352,20.2155,20.6435,2584100.0],["2023-03-24",20.4563,21.0626,20.3671,20.9467,971600.0],["2023-03-27",21.3658,22.5518,21.1696,22.5518,2153400.0],["2023-03-28",22.427,22.6945,21.9945,22.4983,1089200.0],["2023-03-29",22.8283,23.0333,22.3378,22.855,805500.0],["2023-03-30",23.2117,23.4881,22.8907,22.9709,784600.0],["2023-03-31",23.1849,23.6397,23.0155,23.3365,923400.0],["2023-04-03",23.1939,23.4614,22.7302,22.9442,633700.0],["2023-04-04",23.0155,23.1047,22.0168,22.2486,606800.0],["2023-04-05",22.0168,22.1327,21.3123,21.4639,899900.0],["2023-04-06",21.4996,21.4996,20.9556,21.1251,1251300.0],["2023-04-10",21.1161,22.3556,20.911,22.2665,1106100.0],["2023-04-11",22.1684,22.7123,22.1684,22.4537,725100.0],["2023-04-12",24.3353,24.906,22.1149,22.4002,1424000.0],["2023-04-13",22.5251,23.7744,22.5251,23.6219,1493100.0],["2023-04-14",23.6219,24.0321,23.2028,23.5238,949700.0],["2023-04-17",23.3722,23.9072,23.2117,23.7735,701900.0],["2023-04-18",23.9875,23.9964,23.283,23.399,860800.0],["2023-04-19",23.0958,23.292,22.6945,23.1404,596600.0],["2023-04-20",22.7569,23.3455,22.4716,22.4894,1089800.0],["2023-04-21",22.3556,23.1314,22.2932,23.1047,643900.0],["2023-04-24",22.7658,23.2697,22.32,23.2206,623000.0],["2023-04-25",22.9799,22.9799,21.6244,21.6244,1214600.0],["2023-04-26",21.8384,22.2977,21.5442,21.6512,620300.0],["2023-04-27",21.8384,22.3289,21.5174,22.0792,560200.0],["2023-04-28",21.9544,22.1416,21.4104,21.5709,1203300.0],["2023-05-01",21.5352,21.7403,21.2499,21.6423,1014600.0],["2023-05-02",21.4996,21.4996,20.8754,20.8843,1043900.0],["2023-05-03",21.0091,22.1951,20.8174,21.5174,1304000.0],["2023-05-04",21.4193,21.8474,21.1786,21.6066,811400.0],["2023-05-05",21.9989,22.7123,21.8206,22.32,1804100.0],["2023-05-08",22.4627,23.6486,22.4502,23.0244,2080400.0],["2023-05-09",22.2754,22.55,20.5543,21.2856,3906400.0],["2023-05-10",21.5977,22.4002,21.4229,22.3021,1438100.0],["2023-05-11",22.204,22.7302,21.9187,22.6856,979000.0],["2023-05-12",22.8728,23.0316,22.0079,22.3021,1285800.0],["2023-05-15",22.1773,22.7525,22.1149,22.3289,756600.0],["2023-05-16",22.1416,22.4359,21.9365,22.1327,1007800.0],["2023-05-17",22.2316,23.4722,22.1237,23.4452,1550900.0],["2023-05-18",23.7059,24.9285,23.5576,24.2093,3114700.0],["2023-05-19",24.2453,24.2453,22.2676,22.6811,1477100.0],["2023-05-22",22.5103,23.2474,22.3619,22.9687,1032200.0],["2023-05-23",22.726,23.4902,22.6901,22.789,812200.0],["2023-05-24",22.4743,22.9777,22.2136,22.8878,958300.0],["2023-05-25",23.1755,23.3643,22.5642,22.6002,1081900.0],["2023-05-26",22.3305,22.8968,22.2046,22.5552,1015300.0],["2023-05-30",22.5912,22.6541,21.899,22.1597,771400.0],["2023-05-31",22.0248,22.5642,21.9439,22.2136,2859500.0],["2023-06-01",21.9889,22.2496,21.6607,22.0338,818200.0],["2023-06-02",22.3395,22.5193,21.8091,22.2316,1406700.0],["2023-06-05",21.917,22.3125,21.7641,22.0158,1108800.0],["2023-06-06",21.6113,22.1866,21.4944,21.917,930000.0],["2023-06-07",22.0158,22.5103,21.525,21.5664,1340700.0],["2023-06-08",21.5394,21.8585,21.3236,21.4225,961300.0],["2023-06-09",21.4854,21.836,21.0899,21.0989,816500.0],["2023-06-12",21.2158,22.3485,21.1169,22.1147,1614400.0],["2023-06-13",22.3305,22.789,22.1237,22.5462,1713600.0],["2023-06-14",22.4743,22.5462,22.0069,22.2945,1092900.0],["2023-06-15",22.2136,22.6451,22.0698,22.3844,1087000.0],["2023-06-16",22.6721,22.6721,21.5843,21.7551,1983500.0],["2023-06-20",21.6113,21.8855,21.2607,21.6293,1044500.0],["2023-06-21",21.4765,21.4765,20.8202,21.1618,1677100.0],["2023-06-22",21.1618,21.4225,20.973,21.045,993600.0],["2023-06-23",20.8202,21.027,20.3258,20.4247,3892400.0],["2023-06-26",20.3527,20.7393,20.2539,20.3258,901400.0],["2023-06-27",20.5685,20.9281,20.3617,20.6404,1280100.0],["2023-06-28",20.6134,21.0989,20.6045,20.8112,1559100.0],["2023-06-29",20.8562,21.6473,20.7294,21.018,1107500.0],["2023-06-30",21.3236,21.4405,20.7393,20.8292,1471100.0],["2023-07-03",20.7573,20.9209,20.6224,20.7573,926200.0],["2023-07-05",20.6764,20.7033,20.2224,20.3977,885500.0],["2023-07-06",20.128,20.2988,19.7226,20.0741,1078300.0],["2023-07-07",20.0291,20.4876,20.0291,20.11,797300.0],["2023-07-10",20.173,20.6404,20.1145,20.5955,1480800.0],["2023-07-11",20.8022,22.5642,20.6854,22.5193,1351500.0],["2023-07-12",22.9238,23.0856,22.3305,22.8159,1117000.0],["2023-07-13",23.1036,23.4362,22.771,22.9418,1607100.0],["2023-07-14",23.0047,23.1396,22.4833,22.4833,1070300.0],["2023-07-17",22.4114,22.5552,21.899,22.0518,1464000.0],["2023-07-18",22.0428,22.2046,21.1978,21.3686,1200400.0],["2023-07-19",21.6742,21.9394,20.9461,21.1618,1042300.0],["2023-07-20",21.0989,21.1618,20.2808,20.2898,945800.0],["2023-07-21",20.3438,20.5101,20.0651,20.3168,1033400.0],["2023-07-24",20.6584,21.1079,20.5595,20.7483,1102000.0],["2023-07-25",20.7213,20.8831,20.3033,20.4426,1665900.0],["2023-07-26",20.4336,20.7303,20.3707,20.5775,751800.0],["2023-07-27",20.8562,21.5304,20.6674,21.1259,1553000.0],["2023-07-28",21.2877,22.0069,20.4696,20.5505,2063000.0],["2023-07-31",20.4876,21.3506,20.4696,21.3146,1562700.0],["2023-08-01",21.0989,21.0989,20.4247,20.4336,1639500.0],["2023-08-02",24.4431,24.9465,21.5304,21.5753,6853900.0],["2023-08-03",21.7551,22.6811,21.6563,22.0158,1591300.0],["2023-08-04",22.1867,22.1867,20.8562,21.036,1830500.0],["2023-08-07",21.018,21.1699,20.6134,21.027,1334400.0],["2023-08-08",20.6764,21.1079,20.5685,21.0989,1015200.0],["2023-08-09",20.8652,20.9901,20.3078,20.4966,1041800.0],["2023-08-10",20.9024,21.0647,20.5236,20.713,1122000.0],["2023-08-11",20.5868,21.5246,20.5507,21.3352,1162600.0],["2023-08-14",21.1548,21.6057,21.0737,21.4705,964600.0],["2023-08-15",21.3081,21.4614,20.9114,20.9565,589100.0],["2023-08-16",20.8483,21.0647,20.4244,20.4425,966000.0],["2023-08-17",20.6679,20.704,20.0646,20.1269,902400.0],["2023-08-18",19.9195,20.6138,19.8293,20.5507,898900.0],["2023-08-21",20.4335,20.6589,19.6534,19.8293,1727700.0],["2023-08-22",19.9375,20.0457,19.3514,19.8383,1457900.0],["2023-08-23",19.8473,20.0232,19.7301,19.8924,1083700.0],["2023-08-24",19.9014,19.9961,19.5858,19.703,696100.0],["2023-08-25",19.8383,19.9781,19.4325,19.4686,741700.0],["2023-08-28",19.3874,19.9375,19.3874,19.5678,738800.0],["2023-08-29",19.5588,19.9826,19.5047,19.685,940100.0],["2023-08-30",19.6489,20.0277,19.6039,19.9195,933800.0],["2023-08-31",19.9014,20.0719,19.5227,19.6039,1128600.0],["2023-09-01",19.8022,19.9555,19.4776,19.6219,871200.0],["2023-09-05",19.4325,19.5768,19.2792,19.5317,687700.0],["2023-09-06",19.3874,19.5768,18.8734,18.8915,908000.0],["2023-09-07",18.639,19.0493,18.5037,18.9907,933700.0],["2023-09-08",18.9907,19.3514,18.8915,19.144,735700.0],["2023-09-11",19.2522,19.3649,18.9005,19.0899,796100.0],["2023-09-12",18.9456,19.2693,18.9456,19.1349,809600.0],["2023-09-13",19.0448,19.18,18.8193,19.0267,2055700.0],["2023-09-14",19.1981,19.3333,18.7688,18.9185,1386700.0],["2023-09-15",18.9185,19.0267,18.8058,18.9546,1048700.0],["2023-09-18",18.8464,19.0989,18.7021,18.7382,1657200.0],["2023-09-19",18.7021,18.7607,18.1971,18.4406,976400.0],["2023-09-20",18.5308,18.666,17.8996,17.9176,692500.0],["2023-09-21",17.4487,17.6426,16.7363,16.9076,1664600.0],["2023-09-22",17.088,17.1782,16.7363,16.8716,915500.0],["2023-09-25",16.7634,17.1511,16.6642,16.9527,1492200.0],["2023-09-26",16.7994,17.1331,16.565,16.6191,870600.0],["2023-09-27",16.7093,16.8445,16.1592,16.3576,1071300.0],["2023-09-28",16.3035,16.8121,16.0284,16.7183,965700.0],["2023-09-29",16.8175,17.2142,16.6912,17.1692,981700.0],["2023-10-02",17.088,17.1692,16.042,16.1321,1211600.0],["2023-10-03",15.9789,16.3846,15.3747,15.6452,1504500.0],["2023-10-04",15.7264,16.1051,15.6497,15.8797,1085000.0],["2023-10-05",15.7534,15.8346,15.1222,15.4829,907800.0],["2023-10-06",15.1402,15.7534,13.7786,15.3025,4508500.0],["2023-10-09",15.1222,15.8075,14.8724,15.6001,1367300.0],["2023-10-10",15.6452,16.06,15.5099,15.9428,917800.0],["2023-10-11",15.8887,15.9608,15.519,15.7715,1095600.0],["2023-10-12",15.7805,15.8075,15.3296,15.555,1326100.0],["2023-10-13",15.51,15.546,14.9779,15.0501,1317800.0],["2023-10-16",15.2124,15.8887,14.9599,15.6272,791900.0],["2023-10-17",15.7985,16.8265,15.6542,16.4658,1048200.0],["2023-10-18",16.3666,16.4748,16.0375,16.1051,721400.0],["2023-10-19",16.1592,16.3576,15.8165,15.8526,793500.0],["2023-10-20",15.7624,15.7624,15.0456,15.1583,920000.0],["2023-10-23",15.0681,15.8436,14.9238,15.6001,729500.0],["2023-10-24",15.7895,16.2494,15.7895,15.9789,756700.0],["2023-10-25",15.6542,15.7895,14.7931,14.8968,1084600.0],["2023-10-26",14.9419,15.1493,14.5812,15.005,998500.0],["2023-10-27",15.0951,15.3386,14.6984,14.8968,859100.0],["2023-10-30",15.1402,15.2394,14.7615,14.8877,667200.0],["2023-10-31",15.014,15.2484,14.6894,15.1673,1096900.0],["2023-11-01",15.1042,15.4739,14.6803,15.3296,1542400.0],["2023-11-02",15.8165,16.0726,15.4396,15.8436,1674800.0],["2023-11-03",16.1321,16.6642,16.1141,16.3035,1401900.0],["2023-11-06",16.2313,16.4838,15.6813,15.6903,933900.0],["2023-11-07",15.9698,16.4027,15.6948,16.0149,1405800.0],["2023-11-08",18.8644,18.9366,17.3856,17.4487,4471200.0],["2023-11-09",17.5118,17.5659,16.7291,16.8175,1707300.0],["2023-11-10",16.7904,17.8274,16.7724,17.584,1943200.0],["2023-11-13",17.2683,17.3946,16.8806,17.3856,1538600.0],["2023-11-14",18.0348,18.4316,17.7643,18.2242,1617100.0],["2023-11-15",18.2708,19.0809,18.2056,18.5222,2270700.0],["2023-11-16",18.3918,18.4849,17.6375,18.3732,1618800.0],["2023-11-17",18.4477,18.5594,18.1264,18.159,1007000.0],["2023-11-20",18.1869,18.4849,18.0659,18.4756,1199300.0],["2023-11-21",18.3825,18.6432,18.159,18.5129,1068800.0],["2023-11-22",18.6991,18.8723,18.3639,18.5036,795300.0],["2023-11-24",18.4663,18.8854,18.3359,18.8667,402500.0],["2023-11-27",18.5967,18.9226,18.5594,18.6898,859400.0],["2023-11-28",18.6619,19.0204,18.4756,18.9133,728100.0],["2023-11-29",19.1368,20.0401,19.1368,19.9749,1030300.0],["2023-11-30",20.1146,20.1984,19.6862,19.8632,867000.0],["2023-12-01",19.8259,20.6547,19.6303,20.4685,1160300.0],["2023-12-04",20.3567,20.7944,20.3567,20.5895,1000900.0],["2023-12-05",20.4685,20.4871,19.8259,20.0215,847100.0],["2023-12-06",20.1705,20.4312,19.947,19.9563,725500.0],["2023-12-07",19.9283,20.0587,19.6117,19.8911,667700.0],["2023-12-08",19.798,20.3381,19.7607,20.2822,522800.0],["2023-12-11",20.1798,20.5336,20.0894,20.4685,789300.0],["2023-12-12",20.4871,20.9853,20.2356,20.9713,860500.0],["2023-12-13",21.0179,21.7908,20.515,21.558,1235500.0],["2023-12-14",21.8839,22.5451,21.5394,21.7629,978400.0],["2023-12-15",21.9212,21.991,20.8456,20.8782,1764500.0],["2023-12-18",20.8782,21.0272,20.6081,20.8223,883500.0],["2023-12-19",21.1948,21.7629,20.5895,20.7944,993000.0],["2023-12-20",20.2822,20.8503,19.8911,19.9563,1394500.0],["2023-12-21",20.2263,20.2543,19.77,20.1518,1166500.0],["2023-12-22",20.217,20.7199,20.0867,20.3008,610200.0],["2023-12-26",20.3288,20.4685,20.0587,20.2543,1239800.0],["2023-12-27",20.2636,20.2636,19.7374,19.9935,844100.0],["2023-12-28",19.8445,20.0122,19.5838,19.6024,854000.0],["2023-12-29",19.5465,19.6816,19.0157,19.2299,1256100.0],["2024-01-02",18.9692,19.2579,18.7084,19.0344,1686300.0],["2024-01-03",18.7457,19.4115,18.6246,18.8574,1199600.0],["2024-01-04",18.7177,19.8259,18.5781,19.7048,1092200.0],["2024-01-05",19.5186,20.5616,19.4907,20.0867,1457100.0],["2024-01-08",20.1612,20.5988,19.77,20.4685,2105400.0],["2024-01-09",20.0867,20.7478,20.0867,20.6919,742600.0],["2024-01-10",20.6826,20.7571,20.1798,20.5616,697100.0],["2024-01-11",20.5802,20.7106,20.2077,20.664,624900.0],["2024-01-12",20.7758,21.0179,20.1332,20.1518,528400.0],["2024-01-16",20.1053,20.1705,19.5652,19.7235,644500.0],["2024-01-17",19.5,19.5605,18.755,18.9878,720100.0],["2024-01-18",19.1647,19.3324,18.7922,18.8295,977200.0],["2024-01-19",18.8854,18.9645,18.2335,18.5594,892000.0],["2024-01-22",18.7364,19.2905,18.2242,18.4011,1951400.0],["2024-01-23",18.6619,18.7457,17.7865,17.8331,2027300.0],["2024-01-24",18.1031,18.6619,17.9262,18.2801,3084500.0],["2024-01-25",18.5408,19.0344,18.2708,18.4104,1066500.0],["2024-01-26",18.5315,18.7736,18.4384,18.4942,701500.0],["2024-01-29",18.4849,18.9971,18.3546,18.9878,812200.0],["2024-01-30",18.8947,18.9785,18.3639,18.3918,1315700.0],["2024-01-31",18.2894,18.3359,17.6841,17.7213,1465300.0],["2024-02-01",17.7865,18.4104,17.4513,18.3732,1235200.0],["2024-02-02",18.159,18.4477,17.8889,18.2521,2272800.0],["2024-02-05",18.0659,18.1963,17.7027,18.0007,1571000.0],["2024-02-06",17.9541,18.4197,17.8796,18.1776,1322700.0],["2024-02-07",18.2428,18.2801,17.8238,17.8331,965000.0],["2024-02-08",17.8331,18.2149,17.5863,17.9728,1156200.0],["2024-02-09",18.159,18.308,17.9309,18.1963,1352900.0],["2024-02-12",18.2242,18.606,18.1963,18.5594,993700.0],["2024-02-13",17.9076,18.1776,17.7027,17.9821,1663200.0],["2024-02-14",18.3825,19.0735,18.2428,18.9971,1766400.0],["2024-02-15",19.2672,19.4069,18.7829,18.9506,1119400.0],["2024-02-16",18.5967,18.6479,17.8889,17.8983,1461000.0],["2024-02-20",17.7493,17.8796,16.8553,16.8832,2056400.0],["2024-02-21",16.7901,16.9857,16.6038,16.8739,1875300.0],["2024-02-22",17.1067,17.2166,16.7948,16.8553,912600.0],["2024-02-23",16.9114,17.3045,16.8459,16.9489,1047100.0],["2024-02-26",16.9489,17.1828,16.7383,16.9021,2239800.0],["2024-02-27",17.0331,17.5853,16.9489,17.239,2186800.0],["2024-02-28",16.8366,18.4837,16.3405,17.4075,4159900.0],["2024-02-29",17.5478,18.1842,17.0331,18.0158,3158000.0],["2024-03-01",17.9596,17.9596,17.0986,17.1828,3333500.0],["2024-03-04",17.2577,17.7771,17.005,17.7069,2572000.0],["2024-03-05",17.6133,18.3246,17.5572,18.0907,2135900.0],["2024-03-06",18.2685,18.7271,18.0626,18.6147,1758000.0],["2024-03-07",18.7738,18.947,18.6241,18.6335,1291600.0],["2024-03-08",18.8206,19.2886,18.7738,19.092,1083600.0],["2024-03-11",19.1014,19.5693,19.0593,19.2511,932100.0],["2024-03-12",19.2137,19.3073,18.8206,18.8674,1036500.0],["2024-03-13",18.7738,19.1763,18.5586,18.5867,1984500.0],["2024-03-14",18.5867,18.7551,17.8099,18.0064,2008800.0],["2024-03-15",17.8099,18.2357,17.6695,18.0532,2720600.0],["2024-03-18",18.0439,18.2245,17.8286,18.0813,1077600.0],["2024-03-19",17.9409,18.1094,17.721,17.8286,1200700.0],["2024-03-20",17.8286,18.2591,17.8286,18.0158,1117000.0],["2024-03-21",18.0906,18.231,17.604,17.6695,1426800.0],["2024-03-22",18.8768,19.3167,18.4603,19.1856,2858800.0],["2024-03-25",19.4945,20.2432,19.4945,19.8876,2121300.0],["2024-03-26",20.2993,20.4772,19.822,20.0466,1752000.0],["2024-03-27",20.2245,20.4304,19.7284,19.794,1201300.0],["2024-03-28",19.9365,20.5257,19.889,20.2121,917800.0],["2024-04-01",20.1265,20.2263,19.4519,19.8035,1140200.0],["2024-04-02",19.4139,19.4139,18.3638,18.5016,1813700.0],["2024-04-03",18.3496,18.4256,17.9885,18.2735,1373300.0],["2024-04-04",18.4731,18.8675,18.169,18.3116,1039500.0],["2024-04-05",18.207,18.4921,18.169,18.264,737600.0],["2024-04-08",18.5301,19.1668,18.4066,18.7582,1916400.0],["2024-04-09",18.7202,19.2713,18.7202,19.1573,1094900.0],["2024-04-10",18.6822,19.0433,18.6346,18.7582,1231900.0],["2024-04-11",18.8152,18.9957,18.5396,18.8057,804200.0],["2024-04-12",18.6917,18.7867,18.4066,18.4066,968200.0],["2024-04-15",18.3876,18.5206,17.5941,17.6844,1538900.0],["2024-04-16",17.6654,18.3496,17.5513,18.0455,1194500.0],["2024-04-17",18.0835,18.2545,17.8554,17.8744,1079100.0],["2024-04-18",17.8174,18.036,17.2568,17.3993,1564700.0],["2024-04-19",17.3423,17.6464,16.8862,16.8957,1474000.0],["2024-04-22",17.0287,17.195,16.8101,16.9147,1823400.0],["2024-04-23",16.9432,17.2853,16.8291,16.9622,1543200.0],["2024-04-24",17.1047,17.2092,16.8006,16.9052,1621200.0],["2024-04-25",16.6866,16.7389,16.3398,16.3445,1350500.0],["2024-04-26",16.411,16.7151,16.1545,16.6676,2165100.0],["2024-04-29",16.7911,17.0467,16.43,16.7246,2082600.0],["2024-04-30",16.5821,16.9622,16.5441,16.6011,1339700.0],["2024-05-01",16.5346,16.9717,16.373,16.6676,970300.0],["2024-05-02",16.8291,17.0097,16.6106,16.9622,1091000.0],["2024-05-03",17.4753,17.5608,16.6581,16.7341,1706800.0],["2024-05-06",16.9622,17.1665,16.8101,16.9907,1697300.0],["2024-05-07",17.1237,17.1997,16.6581,17.1807,2976300.0],["2024-05-08",18.0455,18.055,15.2517,16.3255,6561000.0],["2024-05-09",16.4775,17.1047,16.4775,17.0002,3102000.0],["2024-05-10",17.0097,17.0525,16.1069,16.1164,2283900.0],["2024-05-13",16.297,16.8957,16.297,16.8672,2688200.0],["2024-05-14",17.0857,17.6179,16.7484,16.9147,1641800.0],["2024-05-15",17.1902,17.2568,16.449,16.7816,1569500.0],["2024-05-16",16.7816,16.9907,16.392,16.5631,1139000.0],["2024-05-17",16.6106,16.6486,16.3968,16.43,791000.0],["2024-05-20",16.4015,16.6676,16.354,16.4585,925100.0],["2024-05-21",16.335,16.4585,16.0879,16.2305,1787700.0],["2024-05-22",16.1925,16.5821,16.1925,16.2495,1175800.0],["2024-05-23",16.2495,16.3445,15.8456,15.9359,1255600.0],["2024-05-24",15.9074,16.0404,15.6603,15.7268,1406300.0],["2024-05-28",15.7268,16.1354,15.7078,16.1069,1348300.0],["2024-05-29",15.9169,16.3635,15.9074,16.297,1739400.0],["2024-05-30",16.2685,16.3445,15.7648,15.8124,1859700.0],["2024-05-31",15.8409,16.145,15.8219,16.0499,2424000.0],["2024-06-03",16.183,16.468,16.0594,16.4205,1529400.0],["2024-06-04",16.354,16.449,16.164,16.2685,873900.0],["2024-06-05",16.3255,16.6486,16.164,16.4585,1074700.0],["2024-06-06",16.392,16.8767,16.373,16.8672,1006300.0],["2024-06-07",16.6771,17.5323,16.6581,17.3898,1409400.0],["2024-06-10",17.2369,17.4662,16.9407,17.4471,1095900.0],["2024-06-11",17.342,17.5618,17.1032,17.1605,1083300.0],["2024-06-12",17.4949,17.6191,17.0936,17.1223,1068000.0],["2024-06-13",17.1031,17.1748,16.7974,17.1127,1193300.0],["2024-06-14",16.9216,17.1987,16.8929,17.084,1241800.0],["2024-06-17",17.0745,17.514,16.9789,17.5045,918600.0],["2024-06-18",17.4758,17.8102,17.3946,17.7147,983200.0],["2024-06-20",17.8866,18.1637,17.6955,17.9535,985000.0],["2024-06-21",17.9153,18.0491,17.6191,17.9153,1803500.0],["2024-06-24",17.8389,18.0873,17.7242,17.8484,944800.0],["2024-06-25",17.8389,18.2488,17.8007,18.0873,1006900.0],["2024-06-26",17.9917,18.2211,17.9153,18.03,1070900.0],["2024-06-27",18.0777,18.2115,17.9153,17.9822,834300.0],["2024-06-28",18.0586,18.1924,17.6373,17.8771,2106100.0],["2024-07-01",17.8675,18.0682,17.6096,17.8293,843900.0],["2024-07-02",17.8484,18.3931,17.6669,18.3262,781500.0],["2024-07-03",18.3835,18.5555,18.0204,18.0969,359100.0],["2024-07-05",18.0777,18.6033,17.944,18.5842,901600.0],["2024-07-08",18.5364,18.5364,17.7529,18.0109,1148600.0],["2024-07-09",17.8962,18.2258,17.6764,18.1828,1125100.0],["2024-07-10",18.2402,18.5364,18.1542,18.4122,784200.0],["2024-07-11",18.6319,18.9186,18.3357,18.5173,919700.0],["2024-07-12",18.6415,18.7561,18.3023,18.5459,760400.0],["2024-07-15",18.7657,19.0906,18.5268,19.0046,844500.0],["2024-07-16",19.1097,19.769,19.0523,19.7116,1153800.0],["2024-07-17",19.5587,19.9983,19.425,19.7594,923900.0],["2024-07-18",19.6638,19.8836,18.823,18.9759,916300.0],["2024-07-19",18.995,19.2912,18.866,19.0428,519200.0],["2024-07-22",19.0428,19.5014,19.0141,19.4919,677500.0],["2024-07-23",19.4727,20.1894,19.4489,20.0174,1333800.0],["2024-07-24",19.8932,20.2467,19.7594,19.8836,899000.0],["2024-07-25",20.0556,20.5142,19.8358,20.2562,1948800.0],["2024-07-26",20.6289,20.6623,20.0652,20.39,1204900.0],["2024-07-29",20.3422,20.4473,19.6925,19.8263,1571400.0],["2024-07-30",19.9887,20.6767,19.8358,20.6193,1208400.0],["2024-07-31",20.5524,20.8486,20.1798,20.3996,1441900.0],["2024-08-01",20.5429,20.9633,19.6256,19.7785,1250700.0],["2024-08-02",19.1097,19.21,18.3931,18.4504,1741900.0],["2024-08-05",17.6764,18.6224,17.4185,18.6033,2861200.0],["2024-08-06",21.0302,24.0304,20.949,23.1036,6502900.0],["2024-08-07",23.4093,24.575,23.0071,23.3329,3846000.0],["2024-08-08",23.8393,24.489,23.3902,24.403,2099400.0],["2024-08-09",24.4986,24.7375,24.1642,24.6992,2451800.0],["2024-08-12",24.6992,25.0432,24.1737,24.9859,1665700.0],["2024-08-13",25.2152,25.756,25.2152,25.5687,1987600.0],["2024-08-14",25.6452,26.1229,25.2534,26.0751,1827200.0],["2024-08-15",26.3905,27.4415,26.2376,27.0975,2683400.0],["2024-08-16",26.7535,27.2934,26.4096,27.0115,2116500.0],["2024-08-19",26.5624,27.0497,25.3299,26.5147,2392900.0],["2024-08-20",26.4669,26.9446,26.0274,26.7822,1885700.0],["2024-08-21",26.8204,27.2217,26.1038,26.7535,1308600.0],["2024-08-22",26.7822,27.5752,26.572,26.7918,1392100.0],["2024-08-23",26.9924,27.8619,26.7535,27.4606,1285600.0],["2024-08-26",27.6421,28.0339,27.279,27.5753,2112800.0],["2024-08-27",27.4224,28.5116,27.1548,28.1676,1535600.0],["2024-08-28",27.8332,28.1868,27.4663,27.4988,1377100.0],["2024-08-29",27.8046,28.8843,27.6135,28.5021,2154700.0],["2024-08-30",28.3492,29.2187,27.967,29.0371,2007200.0],["2024-09-03",28.6741,29.0658,28.2345,28.2441,1490000.0],["2024-09-04",28.1868,28.7696,28.0243,28.483,1010000.0],["2024-09-05",28.1963,28.5307,27.623,27.8046,1440500.0],["2024-09-06",27.9288,28.139,26.8758,27.279,1677100.0],["2024-09-09",29.4671,29.9353,29.0276,29.1422,4233600.0],["2024-09-10",29.2669,29.7299,28.9122,29.0368,2193200.0],["2024-09-11",28.7971,28.9697,27.503,28.1549,1702300.0],["2024-09-12",28.1453,28.7588,28.0782,28.2603,1813800.0],["2024-09-13",28.2699,29.1029,28.2315,29.0464,1594200.0],["2024-09-16",29.1422,30.2111,29.1422,29.8708,2947900.0],["2024-09-17",30.3309,31.3183,30.168,31.2416,3229400.0],["2024-09-18",31.3471,32.4495,30.954,31.1266,2709100.0],["2024-09-19",31.8264,31.9989,31.3567,31.51,2305300.0],["2024-09-20",31.5484,31.7785,30.7968,31.4909,17915700.0],["2024-09-23",31.4142,31.51,30.6665,31.4525,1925200.0],["2024-09-24",31.395,31.927,31.2416,31.5963,1584800.0],["2024-09-25",31.6347,32.0661,31.0307,31.0403,1451700.0],["2024-09-26",31.4238,31.4909,30.6233,30.8007,1307900.0],["2024-09-27",30.9157,31.4334,30.7431,31.2896,1198700.0],["2024-09-30",31.3471,31.9654,31.2992,31.7689,1340100.0],["2024-10-01",31.6922,31.7209,30.3693,30.4076,1728900.0],["2024-10-02",30.1967,30.4364,28.9218,29.286,1711700.0],["2024-10-03",29.1327,29.4778,28.9601,29.0943,926500.0],["2024-10-04",29.5449,30.2638,29.4011,29.8612,1305400.0],["2024-10-07",29.8612,29.9954,29.286,29.6024,1214100.0],["2024-10-08",29.8612,31.1266,29.7174,30.6281,2990500.0],["2024-10-09",30.5131,32.1629,30.2351,31.9702,2214000.0],["2024-10-10",31.673,32.2482,31.4238,31.9127,1116900.0],["2024-10-11",31.9702,32.7946,31.8743,32.7659,1640800.0],["2024-10-14",32.9576,33.5423,32.6125,33.4656,1897500.0],["2024-10-15",33.5519,34.2019,32.785,34.0216,2089800.0],["2024-10-16",34.223,35.9677,34.2038,35.8047,2380700.0],["2024-10-17",36.1114,36.3319,35.565,35.7855,1775700.0],["2024-10-18",35.6609,35.6609,33.7436,34.5585,2085400.0],["2024-10-21",34.7502,35.0857,34.175,35.0474,1564300.0],["2024-10-22",34.7885,35.4979,34.6256,34.9899,1499000.0],["2024-10-23",34.779,34.9084,33.6286,33.8107,1743700.0],["2024-10-24",34.0312,34.6927,33.8299,34.5297,1217100.0],["2024-10-25",34.9899,35.4692,33.9162,34.0121,1511400.0],["2024-10-28",34.3668,34.9994,34.0888,34.616,1184700.0],["2024-10-29",34.7694,35.4788,34.5393,35.4692,1526200.0],["2024-10-30",35.4692,36.2457,35.2391,35.9006,1727500.0],["2024-10-31",36.0348,36.4661,35.2008,35.2583,2142900.0],["2024-11-01",35.3446,36.1498,34.2517,35.3158,2312700.0],["2024-11-04",35.0857,35.148,33.0055,33.3314,2904700.0],["2024-11-05",33.5232,35.2487,33.4417,35.2103,2171300.0],["2024-11-06",36.7633,37.2714,36.447,36.8592,2595600.0],["2024-11-07",29.9475,30.2159,27.1866,27.3496,10239400.0],["2024-11-08",27.0045,27.0908,26.1226,26.6211,4826200.0],["2024-11-11",27.0141,27.0812,26.3143,26.6977,2834400.0],["2024-11-12",26.8415,27.5605,26.2472,26.391,2501900.0],["2024-11-13",26.8415,26.8415,25.2119,25.3748,4521200.0],["2024-11-14",25.3557,26.0842,25.3298,25.7966,2441100.0],["2024-11-15",25.7583,25.7679,24.6559,25.1448,2755200.0],["2024-11-18",24.9243,25.0201,24.3875,24.675,2759500.0],["2024-11-19",24.3108,25.4324,24.2724,25.2694,2078500.0],["2024-11-20",25.3748,25.7104,24.9243,25.6816,1422700.0],["2024-11-21",25.6337,25.7104,24.7805,24.8188,2091000.0],["2024-11-22",25.0777,25.3844,24.7517,25.0968,2206700.0],["2024-11-25",25.3269,26.6211,25.0968,25.9596,2182600.0],["2024-11-26",25.8925,26.2472,25.4515,25.6145,1650000.0],["2024-11-27",25.6049,25.8158,24.8284,25.0297,1814300.0],["2024-11-29",25.0393,25.2023,24.7709,24.8092,851200.0],["2024-12-02",24.8955,24.9339,24.2532,24.6942,1700900.0],["2024-12-03",24.5217,25.0345,24.2149,24.8092,1641700.0],["2024-12-04",24.9626,26.3315,24.8092,26.228,1923800.0],["2024-12-05",26.1226,26.1897,25.0201,25.9308,3514800.0],["2024-12-06",26.3239,26.6115,25.7679,25.95,2492700.0],["2024-12-09",26.3047,26.947,26.0123,26.3335,2376200.0],["2024-12-10",26.3383,27.0605,26.242,26.762,1631500.0],["2024-12-11",26.9642,27.3494,26.3672,26.3672,1678200.0],["2024-12-12",26.3383,26.4201,25.5207,25.982,1079900.0],["2024-12-13",26.0012,26.3094,25.1634,25.3945,981900.0],["2024-12-16",25.3271,25.8568,24.9034,24.9997,1945100.0],["2024-12-17",25.0671,26.2131,24.9515,25.6834,2250100.0],["2024-12-18",25.8953,26.579,24.7686,25.019,1827000.0],["2024-12-19",25.279,25.7123,24.6049,24.6626,1312900.0],["2024-12-20",24.4219,25.799,24.0848,25.6738,8541300.0],["2024-12-23",25.7701,25.9531,24.9901,25.8664,1070900.0],["2024-12-24",26.0012,26.3961,25.695,26.2805,535000.0],["2024-12-26",26.2323,26.5299,25.9242,26.2709,714100.0],["2024-12-27",26.1264,26.3575,25.7008,26.2131,1593500.0],["2024-12-30",25.876,26.2612,25.3656,26.0686,830300.0],["2024-12-31",26.319,26.579,25.5679,25.6545,1135300.0],["2025-01-02",26.2035,26.6272,25.722,26.0397,1327300.0],["2025-01-03",26.1072,26.5694,26.0012,26.2612,1178200.0],["2025-01-06",26.3961,26.4442,25.7797,25.9531,935300.0],["2025-01-07",26.0109,26.3094,25.4716,25.9434,948400.0],["2025-01-08",25.5679,26.1553,25.1345,26.1553,860800.0],["2025-01-10",25.8183,26.0494,25.4523,25.7316,779700.0],["2025-01-13",25.3367,25.722,25.0382,25.5197,1709700.0],["2025-01-14",25.6257,25.8491,24.4604,25.5005,1430000.0],["2025-01-15",25.5486,25.5534,24.1811,24.836,2548200.0],["2025-01-16",24.7589,25.2886,24.5856,25.0478,1413800.0],["2025-01-17",25.2308,25.3271,24.7975,25.0767,1136600.0],["2025-01-21",25.3464,25.3464,23.7189,24.0752,3034600.0],["2025-01-22",24.0848,24.2197,23.4493,23.6996,2560900.0],["2025-01-23",23.6996,23.6996,22.6981,23.1796,3296700.0],["2025-01-24",23.2952,23.43,22.9292,23.2952,1527800.0],["2025-01-27",22.8715,23.5937,22.8522,23.1604,1548300.0],["2025-01-28",23.2759,23.5937,23.0255,23.1796,1392700.0],["2025-01-29",23.0448,23.0785,22.1973,22.5055,2008900.0],["2025-01-30",22.4574,22.6403,22.2551,22.6018,1106700.0],["2025-01-31",22.8233,22.9822,22.4188,22.7944,1459800.0],["2025-02-03",22.3322,22.8426,22.1877,22.65,1014500.0],["2025-02-04",22.9292,22.9292,22.4959,22.6018,1170000.0],["2025-02-05",22.7174,22.8811,22.1203,22.1685,1397300.0],["2025-02-06",22.2744,22.3697,21.9277,22.2551,1653100.0],["2025-02-07",22.544,22.7751,22.2262,22.3418,1396500.0],["2025-02-10",22.3803,22.7463,22.1107,22.1492,1140000.0],["2025-02-11",22.1396,22.4285,22.0625,22.2744,1289200.0],["2025-02-12",21.9373,23.6082,21.9258,23.2952,2465800.0],["2025-02-13",23.4685,23.5176,22.8859,23.0929,1358300.0],["2025-02-14",23.0159,23.0592,21.7062,21.7062,1949400.0],["2025-02-18",21.7736,22.3225,21.4751,22.101,2697500.0],["2025-02-19",21.7881,22.2744,21.1862,21.3017,1507700.0],["2025-02-20",21.3114,21.6099,20.8684,21.5618,1953200.0],["2025-02-21",22.1492,23.4146,21.8603,22.6788,4064300.0],["2025-02-24",22.727,23.3626,22.3899,23.2374,2510800.0],["2025-02-25",23.1507,23.5754,22.0047,22.8907,4138500.0],["2025-02-26",24.133,24.1956,20.9454,21.4077,6240200.0],["2025-02-27",21.4077,22.3803,21.1294,21.7158,3832600.0],["2025-02-28",21.4847,22.9157,21.4038,22.8329,3477500.0],["2025-03-03",22.9485,23.6707,22.7751,22.8907,3134200.0],["2025-03-04",22.6403,23.5841,22.207,23.2759,2658600.0],["2025-03-05",23.3144,24.34,23.3144,24.0752,4321700.0],["2025-03-06",23.9982,24.4893,23.9404,24.1908,2880700.0],["2025-03-07",24.0848,24.9515,24.0271,24.6915,3398700.0],["2025-03-10",24.5791,25.2833,24.4715,24.7453,2445100.0],["2025-03-11",24.9409,25.1855,24.1878,24.6084,3265600.0],["2025-03-12",24.7942,25.0877,24.2759,24.4715,2413300.0],["2025-03-13",24.491,24.6084,23.9629,24.3737,2211300.0],["2025-03-14",24.5301,24.7991,23.2587,23.9824,3064200.0],["2025-03-17",24.178,25.875,24.178,25.7919,2383000.0],["2025-03-18",25.43,26.3885,25.1072,25.9679,2396200.0],["2025-03-19",26.0657,27.3274,25.919,27.0145,2673600.0],["2025-03-20",26.7015,27.4253,26.0168,26.0364,1948200.0],["2025-03-21",25.8506,25.8506,24.9302,25.117,8030000.0],["2025-03-24",25.3713,26.0168,25.0877,25.919,2321500.0],["2025-03-25",26.0168,27.0536,25.8652,26.9069,1820900.0],["2025-03-26",26.7895,27.2785,26.0755,26.457,1633100.0],["2025-03-27",26.4374,26.7259,25.8799,26.6526,1297600.0],["2025-03-28",26.4472,26.8775,25.5571,25.9679,1029600.0],["2025-03-31",25.4984,25.787,24.9605,25.342,2016600.0],["2025-04-01",25.5474,25.5571,24.4617,25.2344,1224000.0],["2025-04-02",24.8334,25.9826,24.6475,25.7625,1361000.0],["2025-04-03",24.7453,25.117,24.3443,24.716,2522500.0],["2025-04-04",23.4836,24.7747,23.3956,24.3443,2674200.0],["2025-04-07",22.9848,24.9996,22.4958,24.0118,2842200.0],["2025-04-08",24.7062,24.7062,23.1706,23.4347,3081000.0],["2025-04-09",23.2097,26.144,23.0151,25.6158,3282700.0],["2025-04-10",25.43,25.6256,24.7551,25.3224,1563700.0],["2025-04-11",25.2833,26.5156,24.8236,26.4276,1196400.0],["2025-04-14",27.0438,27.7871,26.2105,26.721,1315900.0],["2025-04-15",26.6526,26.8189,26.0608,26.5939,1682600.0],["2025-04-16",26.3396,26.7015,25.4984,25.6843,1446400.0],["2025-04-17",25.9337,26.2711,25.5024,26.1146,937400.0],["2025-04-21",26.0168,26.2271,23.8553,24.3834,1895100.0],["2025-04-22",24.3834,25.1512,24.3443,25.0779,1210700.0],["2025-04-23",25.6256,26.2418,24.5204,25.1855,1670300.0],["2025-04-24",25.1757,25.5963,24.804,25.1855,1468200.0],["2025-04-25",25.1366,25.4104,24.7258,24.7551,1048000.0],["2025-04-28",24.8725,25.2344,24.2759,24.5106,1660000.0],["2025-04-29",24.5986,24.9136,24.4226,24.7551,1609900.0],["2025-04-30",23.7721,24.3834,23.2391,24.1389,3775100.0],["2025-05-01",24.4715,24.8529,23.689,23.8651,2545000.0],["2025-05-02",24.0705,24.7355,23.8064,24.5986,1934900.0],["2025-05-05",24.4128,24.7453,24.2367,24.5693,1788000.0],["2025-05-06",24.3248,25.8603,24.2661,25.5963,1603400.0],["2025-05-07",25.9288,26.0804,25.5718,25.7038,2373300.0],["2025-05-08",23.9629,24.8627,23.377,23.7477,5760900.0],["2025-05-09",24.002,24.6475,23.4005,23.5716,1753100.0],["2025-05-12",24.2074,24.5155,23.8748,24.09,3057200.0],["2025-05-13",24.1976,24.8236,23.8357,24.4226,2057200.0],["2025-05-14",24.3834,24.6671,24.0998,24.6671,2173100.0],["2025-05-15",24.5791,24.6964,23.9629,24.0998,2064000.0],["2025-05-16",24.0753,24.3541,23.513,24.09,1789000.0],["2025-05-19",23.9824,24.3786,23.8895,24.1878,1626100.0],["2025-05-20",24.1976,24.8529,23.8455,24.6182,2232600.0],["2025-05-21",24.4519,25.0388,24.3981,24.6377,1840900.0],["2025-05-22",24.6671,25.0681,24.5497,24.8725,1645800.0],["2025-05-23",24.5497,24.716,23.3565,23.4543,2563700.0],["2025-05-27",23.601,23.9922,23.4543,23.9335,1601400.0],["2025-05-28",23.9824,24.1096,23.6646,23.8259,1082800.0],["2025-05-29",24.0607,24.1585,23.5814,23.777,885700.0],["2025-05-30",23.8651,24.271,23.5423,24.2074,1406800.0],["2025-06-02",24.1976,24.5791,24.0509,24.5204,1513500.0],["2025-06-03",24.5399,25.5963,24.3277,25.4789,1612100.0],["2025-06-04",25.6549,25.7821,25.1268,25.2539,1208100.0],["2025-06-05",25.2931,25.5865,25.1072,25.3909,1062100.0],["2025-06-06",25.6256,25.6403,25.2393,25.5963,1028800.0],["2025-06-09",25.8114,25.9581,25.5033,25.6549,1303600.0],["2025-06-10",25.7286,25.9694,25.424,25.5124,1089900.0],["2025-06-11",25.5026,25.6992,25.0604,25.0604,989300.0],["2025-06-12",24.8933,25.0309,24.4167,24.9523,1102200.0],["2025-06-13",24.8147,24.9326,23.8811,23.9793,1186500.0],["2025-06-16",24.0481,24.5297,23.8467,23.94,1691700.0],["2025-06-17",23.773,24.284,23.6452,24.1169,1124900.0],["2025-06-18",23.9892,24.7459,23.9892,24.1955,1588800.0],["2025-06-20",24.3233,24.9228,24.2054,24.7066,3089300.0],["2025-06-23",24.6181,25.8368,24.4707,25.8368,1643400.0],["2025-06-24",25.8564,26.1758,25.6304,26.1414,1576100.0],["2025-06-25",26.1807,26.4952,25.8859,26.4461,1454700.0],["2025-06-26",26.3478,26.8883,26.05,26.8293,1579700.0],["2025-06-27",26.9178,27.7924,26.7802,27.1438,2758600.0],["2025-06-30",27.2519,27.4288,26.7999,27.2814,2008700.0],["2025-07-01",27.2716,27.8809,26.7605,27.4976,2404000.0],["2025-07-02",27.4583,28.1462,27.2126,28.1168,1337700.0],["2025-07-03",27.9988,28.6484,27.8858,28.5,802400.0],["2025-07-07",28.4607,28.9619,28.0774,28.2052,1656800.0],["2025-07-08",28.1855,28.3035,27.5762,28.1168,1536100.0],["2025-07-09",27.9104,28.3231,27.6735,28.0381,1336800.0],["2025-07-10",28.1855,28.9423,27.7728,28.5885,1994000.0],["2025-07-11",28.5885,28.6081,27.7236,27.8907,1256000.0],["2025-07-14",27.9595,28.3428,27.7875,28.2642,993600.0],["2025-07-15",28.3133,28.785,28.2052,28.4705,1257100.0],["2025-07-16",28.7949,29.355,28.6573,29.0111,1330000.0],["2025-07-17",29.1192,31.0061,29.1192,30.6326,2734800.0],["2025-07-18",30.7014,30.9461,29.6105,29.8464,1805800.0],["2025-07-21",29.7874,29.8661,28.9619,29.0307,1108300.0],["2025-07-22",29.0307,29.5368,28.9619,29.3354,1638500.0],["2025-07-23",29.4336,30.328,29.4336,30.269,1951300.0],["2025-07-24",30.1511,30.269,29.4238,29.4435,1134800.0],["2025-07-25",29.4435,29.4828,29.0995,29.2174,916300.0],["2025-07-28",29.2862,30.0135,29.1978,29.5811,1055400.0],["2025-07-29",29.7285,30.041,29.0012,29.129,817700.0],["2025-07-30",29.07,29.4238,28.903,29.2273,938600.0],["2025-07-31",28.9324,29.2568,28.5688,28.903,1269700.0],["2025-08-01",28.618,28.672,27.9005,28.3428,1725700.0],["2025-08-04",28.618,29.9152,28.5786,29.473,2979900.0],["2025-08-05",30.7604,33.6497,30.2493,31.2911,5636600.0],["2025-08-06",31.3304,32.0674,31.065,31.9495,1921100.0],["2025-08-07",32.1854,32.2247,30.6326,31.3795,1400800.0],["2025-08-08",31.4778,31.9004,31.1437,31.468,1582700.0],["2025-08-11",31.4287,31.979,31.3107,31.5564,1368200.0],["2025-08-12",31.9004,32.9677,31.7038,32.7161,1642200.0],["2025-08-13",32.7947,33.8954,32.4802,33.5318,1530300.0],["2025-08-14",33.3843,33.748,33.0797,33.2074,1037200.0],["2025-08-15",33.2664,33.3883,32.3426,32.9519,1544400.0],["2025-08-18",32.9224,33.0306,32.4556,32.9224,1153300.0],["2025-08-19",33.3057,33.6792,32.9716,33.4138,1472400.0],["2025-08-20",33.178,33.5318,32.8635,33.0011,1904100.0],["2025-08-21",32.7849,34.4261,32.5785,34.1214,2274200.0],["2025-08-22",34.0919,35.797,34.0674,35.7331,1922800.0],["2025-08-25",35.4678,35.7233,35.2221,35.4088,933000.0],["2025-08-26",35.3105,35.8216,35.2123,35.743,1807600.0],["2025-08-27",35.7528,36.1754,35.5051,35.9199,1676400.0],["2025-08-28",36.0476,36.7061,35.7037,36.2343,1357500.0],["2025-08-29",36.4309,36.5587,35.5169,35.684,2008700.0],["2025-09-02",34.9469,35.9494,34.4723,35.2123,1994300.0],["2025-09-03",35.2712,36.0476,35.2418,35.3793,1364000.0],["2025-09-04",35.3302,35.5366,34.5735,34.9076,1360300.0],["2025-09-05",34.8093,34.9371,33.9052,34.3081,1026600.0],["2025-09-08",34.0526,34.2393,33.1337,34.1804,1749200.0],["2025-09-09",34.4261,36.0624,34.3966,36.0378,1877700.0],["2025-09-10",36.1808,36.309,35.0418,35.7863,1471300.0],["2025-09-11",35.8751,37.0486,35.5299,36.7725,1437600.0],["2025-09-12",36.8711,37.0683,36.3435,36.8218,1451100.0],["2025-09-15",36.9894,37.5811,36.8513,37.2951,1181900.0],["2025-09-16",37.5515,38.2615,37.0782,37.2754,1881700.0],["2025-09-17",37.374,37.4726,35.8948,36.3583,1329800.0],["2025-09-18",36.4865,36.9697,36.2005,36.5555,1709800.0],["2025-09-19",36.5851,37.5909,36.1216,37.4233,3658700.0],["2025-09-22",37.3148,38.4587,37.2359,37.5022,1300100.0],["2025-09-23",37.5712,37.8266,36.2597,36.5555,1818100.0],["2025-09-24",36.9105,36.95,36.1137,36.24,1234900.0],["2025-09-25",36.1808,36.1808,35.5201,35.8948,1207500.0],["2025-09-26",35.9244,36.1512,35.4708,36.1216,870900.0],["2025-09-29",36.3879,36.5062,35.6039,35.9047,1430400.0],["2025-09-30",35.8356,35.8652,32.9069,32.9167,2665300.0],["2025-10-01",32.5617,32.8181,31.1516,31.2995,2816500.0],["2025-10-02",31.26,31.26,30.5106,31.1023,2064700.0],["2025-10-03",30.8261,31.7284,30.8261,31.3291,1547100.0],["2025-10-06",31.5657,31.9602,30.2148,30.5993,1917700.0],["2025-10-07",30.5698,31.4178,30.3429,30.4711,3292800.0],["2025-10-08",30.4021,30.7275,29.5047,29.8893,2916900.0],["2025-10-09",30.1063,30.5698,29.3864,30.5599,3194200.0],["2025-10-10",30.6289,30.7699,29.0265,29.199,1467400.0],["2025-10-13",29.6034,30.3183,29.5738,30.0964,1548800.0],["2025-10-14",29.771,30.7275,29.554,30.6979,935400.0],["2025-10-15",30.8261,31.3143,30.6979,31.1516,1484800.0],["2025-10-16",31.2305,31.4474,30.2147,30.5204,878500.0],["2025-10-17",30.4613,30.9149,30.4268,30.8459,936200.0],["2025-10-20",30.9248,31.3685,30.9248,31.2798,779100.0],["2025-10-21",31.1614,31.758,30.5993,31.7235,972400.0],["2025-10-22",31.6446,32.1673,31.5805,32.0687,1376200.0],["2025-10-23",32.2462,32.4138,31.9207,31.97,777000.0],["2025-10-24",32.187,32.2619,30.0767,30.8656,1788700.0],["2025-10-27",31.0234,31.6604,30.9642,31.3981,1013600.0],["2025-10-28",31.3981,31.8517,31.1121,31.7334,1168400.0],["2025-10-29",31.4178,31.4178,30.5106,30.767,1013800.0],["2025-10-30",30.5007,31.0332,30.4021,30.767,725800.0],["2025-10-31",30.8656,30.9445,30.0274,30.0471,1546300.0],["2025-11-03",30.2049,30.5106,29.8104,30.4317,1512700.0],["2025-11-04",30.0964,30.555,29.84,30.3035,1425200.0],["2025-11-05",30.4416,32.0687,30.3331,31.3488,3253200.0],["2025-11-06",36.097,36.097,31.2305,31.5756,2325100.0],["2025-11-07",31.9207,36.3879,31.3685,35.5793,3850200.0],["2025-11-10",35.5891,36.3435,35.2933,36.0723,2246700.0],["2025-11-11",35.954,37.4627,35.954,36.733,1779500.0],["2025-11-12",36.8809,37.6994,36.4668,37.6107,1611000.0],["2025-11-13",37.5071,38.1727,37.2162,37.512,1954800.0],["2025-11-14",36.8316,37.0387,35.599,36.1413,1487000.0],["2025-11-17",36.1561,36.2498,34.2874,34.7608,1332500.0],["2025-11-18",34.5142,35.1848,34.179,34.4551,1197200.0],["2025-11-19",34.3072,34.6917,33.5774,33.6465,1073300.0],["2025-11-20",33.5478,34.1001,33.2619,33.5084,1325200.0],["2025-11-21",33.4394,35.4313,32.8073,35.3524,1523300.0],["2025-11-24",35.1158,36.4372,34.2283,35.3031,1603500.0],["2025-11-25",35.4905,36.447,35.1306,35.2341,1380800.0],["2025-11-26",35.2045,35.8849,34.9728,35.027,1113800.0],["2025-11-28",34.8692,35.3623,34.8692,35.0073,672900.0],["2025-12-01",34.9974,35.2933,33.893,34.0508,1127900.0],["2025-12-02",34.5931,34.6602,33.8634,34.4058,833500.0],["2025-12-03",34.3072,34.3367,33.0203,33.0449,1030800.0],["2025-12-04",33.1337,33.3457,32.473,32.5124,1127100.0],["2025-12-05",33.1435,33.3161,32.6603,33.0351,858000.0],["2025-12-08",33.0351,33.4985,31.9306,32.118,1272100.0],["2025-12-09",35.2045,36.4076,34.2085,34.7608,2968900.0],["2025-12-10",34.4688,35.5475,34.2412,35.3991,1853600.0],["2025-12-11",35.4881,36.1314,35.2704,35.884,1521200.0],["2025-12-12",37.9474,41.6338,37.9474,40.654,5470200.0],["2025-12-15",40.8223,41.8515,38.3581,38.4669,2778100.0],["2025-12-16",39.5555,39.5555,38.2096,38.8232,1509100.0],["2025-12-17",38.9617,39.8227,38.556,38.843,1431400.0],["2025-12-18",39.0112,39.4269,37.9325,37.9622,1346100.0],["2025-12-19",37.7742,37.9424,36.2007,36.5965,3361600.0],["2025-12-22",36.6163,36.9627,36.1611,36.5866,1292600.0],["2025-12-23",36.4382,37.032,35.7751,36.1215,1208100.0],["2025-12-24",36.1215,36.1858,35.7751,35.8246,697700.0],["2025-12-26",35.7949,35.9483,35.3199,35.4782,576700.0],["2025-12-29",35.2506,35.4684,34.7261,34.9537,644500.0],["2025-12-30",34.9537,35.3496,34.7964,34.9537,778900.0],["2025-12-31",34.835,35.1517,34.7063,34.7162,1177100.0],["2026-01-02",34.6371,34.6964,33.9592,34.0235,1013100.0],["2026-01-05",34.1917,36.2502,33.6969,35.122,1912100.0],["2026-01-06",35.3496,35.5574,34.4886,35.5574,1825800.0],["2026-01-07",35.6267,36.0621,34.5678,35.4486,876700.0],["2026-01-08",35.5574,36.4827,35.0626,36.0522,1073100.0],["2026-01-09",36.1512,36.3145,35.5376,36.0819,831500.0],["2026-01-12",35.884,35.983,34.449,34.6371,930600.0],["2026-01-13",34.5777,34.8449,33.4198,33.6177,1717100.0],["2026-01-14",33.5881,33.8553,32.9052,33.4,1299900.0],["2026-01-15",33.5881,33.8849,33.1823,33.7761,980700.0],["2026-01-16",33.7167,35.2952,33.7167,34.5579,2294800.0],["2026-01-20",34.2016,34.6489,33.8553,34.2709,1577200.0],["2026-01-21",34.4391,34.5619,33.4198,34.1521,1385500.0],["2026-01-22",34.5084,35.3595,34.3897,35.0725,1390900.0],["2026-01-23",35.0032,35.3991,34.5282,34.9834,981700.0],["2026-01-26",35.0725,35.7158,34.5579,34.647,1450100.0],["2026-01-27",34.5579,34.5579,33.6593,33.9839,761100.0],["2026-01-28",33.9938,34.4095,33.0685,33.1328,942700.0],["2026-01-29",32.6578,32.737,31.8265,32.5786,1008200.0],["2026-01-30",32.3906,32.6479,31.9453,32.2817,1106700.0],["2026-02-02",32.6182,32.9448,32.163,32.3708,1702200.0],["2026-02-03",31.9651,32.0937,31.0249,31.3416,1448800.0],["2026-02-04",31.0249,31.49,30.6587,31.4505,2057400.0],["2026-02-05",31.3218,33.1526,31.302,32.2521,1506800.0],["2026-02-06",32.737,33.4643,32.2026,33.4099,1547300.0],["2026-02-09",33.4693,33.494,32.643,32.6776,1306500.0],["2026-02-10",32.9745,33.3406,32.2323,32.5094,929700.0],["2026-02-11",32.4896,32.5262,31.4406,32.2026,1352500.0],["2026-02-12",32.2125,32.9547,31.9403,32.2817,1370600.0],["2026-02-13",32.3411,32.3906,31.4801,32.163,1307700.0],["2026-02-17",32.4797,32.5292,31.8661,32.163,1543200.0],["2026-02-18",32.1135,33.1031,31.8859,32.9943,1330100.0],["2026-02-19",32.9745,33.5287,32.6578,33.1526,1089300.0],["2026-02-20",32.9844,33.9245,32.638,33.9146,1280800.0],["2026-02-23",33.6474,33.6573,32.1531,32.3906,2396000.0],["2026-02-24",32.0343,33.3901,31.8661,33.1229,1609800.0],["2026-02-25",39.6446,46.1465,37.6683,46.0277,9453800.0],["2026-02-26",46.4434,49.9358,45.7704,46.6314,3785200.0],["2026-02-27",45.8694,49.3628,45.1172,48.1356,3757200.0],["2026-03-02",47.9575,48.5612,47.047,47.5418,2126600.0],["2026-03-03",46.4335,49.8269,46.3642,48.4127,1954300.0],["2026-03-04",48.7393,49.2935,46.9431,47.8981,1844600.0],["2026-03-05",48.1653,48.8284,46.2355,46.9283,1864100.0],["2026-03-06",46.5918,46.7511,45.3943,45.7011,1596000.0],["2026-03-09",45.4933,45.8892,44.088,45.7506,1401200.0],["2026-03-10",46.1196,47.2264,44.9429,45.7506,1791800.0],["2026-03-11",45.9501,46.1983,44.4343,44.6637,1163700.0],["2026-03-12",44.195,45.272,43.507,44.6836,1425600.0],["2026-03-13",44.9828,45.4215,43.6765,44.5041,1150900.0],["2026-03-16",45.0127,46.6281,44.4044,46.6182,1024000.0],["2026-03-17",46.4088,48.6624,46.0996,47.9644,1123500.0],["2026-03-18",47.9743,49.2088,47.4259,48.4031,1426700.0],["2026-03-19",47.9344,49.0214,47.5755,48.6524,969000.0],["2026-03-20",48.5028,48.5028,47.03,47.9843,2263900.0],["2026-03-23",49.0613,53.3491,49.0613,53.3092,2891600.0],["2026-03-24",52.8505,56.1412,52.4517,53.379,3837500.0],["2026-03-25",54.1967,54.9945,53.4688,54.3264,1675200.0],["2026-03-26",54.446,56.3506,52.3519,53.2494,3081300.0],["2026-03-27",51.1852,51.6439,46.7817,47.3062,3914700.0],["2026-03-30",47.027,49.849,46.9871,48.9117,2019800.0],["2026-03-31",49.3405,49.7692,48.2136,48.2735,2112700.0],["2026-04-01",49.0014,49.6994,47.9444,48.9516,1344300.0],["2026-04-02",48.2136,51.4246,47.3002,51.2152,1180200.0],["2026-04-06",51.2152,52.4018,50.1681,51.624,1235400.0],["2026-04-07",51.5741,53.6981,51.3647,52.4716,1911200.0],["2026-04-08",53.9474,54.6155,50.228,50.2678,1989700.0],["2026-04-09",50.0684,50.8911,47.9903,48.8518,1512700.0],["2026-04-10",48.6225,48.6225,45.252,46.0398,1723100.0],["2026-04-13",46.1993,48.4729,46.0398,48.3832,1123900.0],["2026-04-14",48.6026,49.8191,47.7549,48.2535,851200.0],["2026-04-15",48.5627,51.1254,48.3732,50.9559,1050000.0],["2026-04-16",51.4645,52.9702,51.3647,51.9032,1391300.0],["2026-04-17",52.3121,53.1696,51.7138,52.8805,1338100.0],["2026-04-20",52.5514,56.7395,52.1376,56.6697,2123300.0],["2026-04-21",56.1761,59.3472,55.3734,58.2253,2283100.0],["2026-04-22",58.6541,59.2425,55.3435,56.8293,1598300.0],["2026-04-23",55.8421,55.8421,52.0977,53.5984,2122700.0],["2026-04-24",53.4488,54.8429,53.4389,54.6554,825400.0],["2026-04-27",55.0942,55.5559,54.2945,54.5856,829900.0],["2026-04-28",55.2139,55.7922,53.5186,53.6184,767400.0],["2026-04-29",53.4289,54.8349,52.9802,53.1796,1072500.0],["2026-04-30",53.1297,53.3392,51.8633,53.2394,962000.0],["2026-05-01",54.2167,55.2338,53.5406,54.825,1219100.0],["2026-05-04",54.8648,56.5102,54.3463,56.0714,1202000.0],["2026-05-05",55.9966,59.392,54.8549,58.6043,3158100.0],["2026-05-06",55.3834,61.1072,53.2095,60.7681,2988400.0],["2026-05-07",59.3521,61.5061,56.3506,58.006,3089400.0],["2026-05-08",58.2453,59.8308,54.2266,56.6498,1787300.0],["2026-05-11",56.7395,57.7766,56.1711,56.7296,1716000.0],["2026-05-12",56.7395,58.335,55.4432,57.4775,1492600.0],["2026-05-13",57.4675,57.8215,54.5258,55.3834,1398100.0],["2026-05-14",55.8122,58.2253,54.087,57.0487,1110900.0],["2026-05-15",56.919,59.8308,56.8393,58.7239,1077300.0],["2026-05-18",58.0359,60.6385,57.9162,59.0131,1657900.0],["2026-05-19",59.8807,60.1698,58.1555,59.9704,1187700.0],["2026-05-20",60.12,62.0445,59.2076,61.8351,1238800.0],["2026-05-21",61.1072,61.8252,59.8807,60.9277,1039300.0],["2026-05-22",61.3665,62.0246,59.1427,59.8906,1265300.0],["2026-05-26",60.4291,62.5531,59.2385,62.1841,1526900.0],["2026-05-27",61.2867,61.2867,55.9219,56.3806,1718300.0],["2026-05-28",56.59,57.5373,55.2737,56.56,1074300.0],["2026-05-29",56.5202,57.0088,55.0044,55.2936,1810800.0],["2026-06-01",55.0842,57.3777,55.0842,57.268,1401400.0],["2026-06-02",56.0415,57.8544,55.7523,56.6199,1080200.0],["2026-06-03",55.6825,56.1861,54.6056,55.9219,852500.0],["2026-06-04",56.1612,56.9689,54.2865,54.3264,1024700.0],["2026-06-05",54.3762,55.7822,53.5585,54.3662,1603500.0],["2026-06-08",53.9175,55.5828,52.8505,54.825,1097300.0],["2026-06-09",53.9574,54.4261,51.6439,53.04,1719100.0],["2026-06-10",52.34,53.82,51.42,51.97,1660400.0],["2026-06-11",52.05,52.05,50.35,51.0,1346100.0],["2026-06-12",51.0,51.301,49.51,50.25,936300.0],["2026-06-15",50.56,51.95,49.5,51.66,2470100.0],["2026-06-16",51.52,53.09,50.56,52.76,1854400.0],["2026-06-17",53.16,53.16,50.66,50.77,1030600.0],["2026-06-18",50.22,51.55,49.96,51.45,2466300.0],["2026-06-22",50.68,52.07,50.41,51.96,1166300.0],["2026-06-23",51.505,53.45,51.45,52.73,1116100.0],["2026-06-24",51.82,53.77,51.79,52.95,1644100.0],["2026-06-25",52.42,53.46,51.7,53.18,1083000.0],["2026-06-26",53.4,55.41,52.43,55.17,4033300.0],["2026-06-29",55.34,57.5,54.765,56.03,1828200.0],["2026-06-30",55.66,56.48,54.71,55.73,1781100.0],["2026-07-01",56.65,57.08,55.02,55.66,1250700.0],["2026-07-02",55.24,57.11,52.52,53.79,1527200.0],["2026-07-06",53.25,57.34,52.7972,56.74,1620715.182243],["2026-07-07",57.96,58.81,55.355,55.91,1541302.66653],["2026-07-08",55.25,55.7913,54,55.48,1228613.721957],["2026-07-09",55,56.47,54.04,56.12,744125.900078],["2026-07-10",56.81,56.855,53.4201,55.22,815896.090271],["2026-07-13",55.67,55.71,52.7,53.08,1460455.570806],["2026-07-14",52.04,53.9388,51.6595,53.54,1185956.652783],["2026-07-15",53.96,54.76,52.7601,54.65,771090.7583],["2026-07-16",54.26,55.445,54.18,54.43,711695.360866],["2026-07-17",53.48,56.18,53.36,56.03,997164.190511],["2026-07-20",55.41,57.79,55.41,57.18,1059595.0738],["2026-07-21",56.66,57.49,56.198,56.9,802062.883754],["2026-07-22",56.51,56.58,52.225,52.3,1344376.845955],["2026-07-23",52.07,52.47,51.24,51.85,1013341.357704],["2026-07-24",52.98,53.31,51.79,52.24,648374.031361],["2026-07-27",53.5,55.7896,52.82,53.23,625338.383008],["2026-07-28",53.1,54.68,51.52,53.84,1058535.364322],["2026-07-29",53.97,59.97,53.71,58.39,2366896.18181],["2026-07-30",57.56,58.27,55.8,56.1,1572428.996871],["2026-07-31",55.72,56.04,53.62,55.24,1353201.684184],["2026-08-03",55.25,56.2799,54.6695,55.15,884795.528067],["2026-08-04",54.75,56.25,54.25,55.73,1846666.108173],["2026-08-05",64.77,69.07,55.8108,56.46,3984610.442116],["2026-08-06",56.48,56.77,52.01,53.02,1987400.646257],["2026-08-07",53.3,54.16,51,51.29,2102706.077955],["2026-08-10",50.43,53.3,50.37,52.02,436827.061171],["2026-08-11",51.07,51.47,48,48.28,2184692.5955],["2026-08-12",47.95,48.59,46.11,46.16,2175897.805613],["2026-08-13",46.34,46.49,44.76,45.67,2048920.928979],["2026-08-14",45.7,45.9299,44.96,45.45,961768.074893]]}