{"t":"ACT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-09-16",16.0248,17.1057,15.6322,16.4174,3415200.0],["2021-09-17",16.2572,16.778,16.0248,16.0248,664000.0],["2021-09-20",15.6082,16.3613,15.4239,15.9046,1069200.0],["2021-09-21",16.2171,16.6129,15.9727,16.0328,261100.0],["2021-09-22",16.0649,17.2908,15.9447,17.0985,332500.0],["2021-09-23",17.1065,17.7234,17.1065,17.451,370800.0],["2021-09-24",17.3629,17.6714,16.6626,17.5071,159600.0],["2021-09-27",17.8036,17.8036,17.3308,17.459,262700.0],["2021-09-28",17.459,17.5792,17.2667,17.5071,169400.0],["2021-09-29",17.5151,17.6754,17.3148,17.6113,92800.0],["2021-09-30",17.4751,17.7355,17.3789,17.5712,76500.0],["2021-10-01",17.6674,17.7956,17.3509,17.443,92800.0],["2021-10-04",17.3629,17.4991,16.77,17.0344,126500.0],["2021-10-05",17.1385,17.1626,16.145,16.6979,113200.0],["2021-10-06",16.6738,16.9623,16.4735,16.8261,52200.0],["2021-10-07",16.9062,16.9863,16.4335,16.7539,95000.0],["2021-10-08",16.8661,17.1786,16.6818,16.7539,67500.0],["2021-10-11",16.6097,17.2187,16.3133,16.3854,357400.0],["2021-10-12",16.6418,16.77,16.3774,16.4254,398600.0],["2021-10-13",16.3453,16.8501,16.1931,16.6258,644800.0],["2021-10-14",16.818,17.3068,16.7059,17.0825,573600.0],["2021-10-15",17.2267,17.3789,16.7379,17.2748,149200.0],["2021-10-18",17.3949,17.5552,17.2828,17.459,127600.0],["2021-10-19",17.5872,18.2443,17.2467,18.0359,209700.0],["2021-10-20",18.4686,18.693,18.044,18.5487,267300.0],["2021-10-21",18.4606,18.6289,18.068,18.4205,132300.0],["2021-10-22",18.4125,18.6473,18.2523,18.4125,147700.0],["2021-10-25",18.4285,18.5487,18.084,18.1962,72400.0],["2021-10-26",18.092,18.2362,17.9077,18.0279,73300.0],["2021-10-27",18.0279,18.6168,18.0279,18.4205,72500.0],["2021-10-28",18.4606,18.6289,18.3564,18.4766,104400.0],["2021-10-29",18.0199,18.6369,18.0199,18.4125,93400.0],["2021-11-01",18.2763,18.6048,18.2002,18.5087,140100.0],["2021-11-02",18.6449,18.6449,18.076,18.1401,129000.0],["2021-11-03",18.1401,19.2298,17.927,18.717,232500.0],["2021-11-04",18.5888,19.2298,18.5407,18.8452,245200.0],["2021-11-05",18.9814,19.1609,18.5167,18.6128,164900.0],["2021-11-08",18.6449,19.0295,18.4846,18.5648,69100.0],["2021-11-09",18.4285,18.4526,17.9157,17.9879,171100.0],["2021-11-10",17.9718,18.064,17.7234,17.8757,91500.0],["2021-11-11",17.9238,18.5071,17.5271,17.5953,332700.0],["2021-11-12",17.6433,17.8517,17.5312,17.6273,144200.0],["2021-11-15",18.0119,18.2763,17.9534,18.2683,233700.0],["2021-11-16",18.4205,18.6689,18.2282,18.6208,154300.0],["2021-11-17",18.4766,18.5087,17.9077,18.3885,158400.0],["2021-11-18",18.4766,18.6689,18.084,18.5567,93800.0],["2021-11-19",18.6289,18.8532,18.3003,18.4446,198400.0],["2021-11-22",18.5968,18.9413,18.5087,18.5407,170700.0],["2021-11-23",18.6529,18.733,17.7956,18.3404,237500.0],["2021-11-24",18.1118,18.6198,17.9932,18.3235,158500.0],["2021-11-26",18.2049,18.2303,17.6291,18.1203,137600.0],["2021-11-29",18.442,18.442,17.6207,17.7223,370300.0],["2021-11-30",17.6122,17.8916,17.5191,17.5783,140100.0],["2021-12-01",17.7985,18.2134,17.5699,17.6884,118500.0],["2021-12-02",17.7816,18.3235,17.5487,18.0864,230100.0],["2021-12-03",18.2134,18.2896,17.6122,17.9255,197800.0],["2021-12-06",17.8747,18.2854,17.79,18.061,143500.0],["2021-12-07",18.2049,18.2473,17.7308,18.1203,177800.0],["2021-12-08",18.0779,18.0821,17.6037,17.7562,107400.0],["2021-12-09",17.6291,17.7223,17.2989,17.5783,112500.0],["2021-12-10",17.5445,18.0695,17.536,17.6207,64400.0],["2021-12-13",17.6461,17.6461,17.3582,17.5275,106000.0],["2021-12-14",17.6122,18.0102,17.4598,17.6291,154100.0],["2021-12-15",17.4767,18.2473,17.4344,17.9932,204900.0],["2021-12-16",18.0271,18.5436,17.2828,17.4513,266400.0],["2021-12-17",17.3243,17.9086,15.8849,16.3421,2420000.0],["2021-12-20",16.5284,16.6977,16.1304,16.3844,305700.0],["2021-12-21",16.5538,16.8078,16.3717,16.5961,146700.0],["2021-12-22",16.6046,16.8671,16.5665,16.7485,101800.0],["2021-12-23",16.8332,17.1109,16.8332,16.9433,67400.0],["2021-12-27",16.9941,17.1465,16.7655,17.1211,65900.0],["2021-12-28",17.138,17.2735,16.9264,17.1042,212600.0],["2021-12-29",17.0364,17.3582,17.0364,17.2566,67300.0],["2021-12-30",17.3328,17.7223,17.2227,17.4005,77000.0],["2021-12-31",17.3159,17.6122,17.2777,17.5021,67200.0],["2022-01-03",17.5529,18.1372,17.5529,17.9763,108500.0],["2022-01-04",18.0102,18.459,17.9763,18.3573,117000.0],["2022-01-05",18.3573,18.6876,18.2557,18.3827,141600.0],["2022-01-06",18.5013,18.6368,18.1033,18.6029,103400.0],["2022-01-07",18.4844,18.9314,18.4844,18.8315,132700.0],["2022-01-10",18.7468,18.8654,18.3446,18.7468,163500.0],["2022-01-11",18.9924,19.1279,18.4124,18.5606,148500.0],["2022-01-12",18.5521,19.0178,18.5098,18.9331,199900.0],["2022-01-13",19.1109,19.2126,18.6918,18.8654,148200.0],["2022-01-14",18.6876,19.0093,18.5013,18.9162,84400.0],["2022-01-18",18.8654,18.9501,18.3235,18.4251,93500.0],["2022-01-19",18.5521,19.0855,18.2727,18.3489,154300.0],["2022-01-20",18.4251,18.5775,17.7985,17.9424,204400.0],["2022-01-21",17.7646,18.3065,17.7308,17.8493,141100.0],["2022-01-24",17.6291,18.0356,17.2735,17.7646,150900.0],["2022-01-25",17.7223,18.3997,17.3413,17.9424,133900.0],["2022-01-26",18.1626,18.5436,17.4683,17.807,200900.0],["2022-01-27",17.9678,18.4251,17.5529,17.663,132300.0],["2022-01-28",17.6461,18.116,17.3836,17.9001,147300.0],["2022-01-31",17.8493,18.5775,17.8324,18.5267,141700.0],["2022-02-01",18.4844,18.8103,18.3023,18.7468,119700.0],["2022-02-02",18.2303,18.7214,18.1203,18.3235,200900.0],["2022-02-03",18.3743,18.3743,17.9424,17.9932,173900.0],["2022-02-04",17.9932,18.1033,17.663,17.8154,97400.0],["2022-02-07",17.79,18.1711,17.7223,18.1287,136300.0],["2022-02-08",18.2557,18.6706,18.2049,18.5182,128500.0],["2022-02-09",19.0686,19.221,18.7977,18.9077,162800.0],["2022-02-10",18.6706,19.5512,18.6706,19.1871,345600.0],["2022-02-11",19.3226,19.3904,18.6198,18.7553,194200.0],["2022-02-14",18.8146,19.221,18.5436,18.7553,124600.0],["2022-02-15",18.9755,19.4496,18.7214,18.8908,102300.0],["2022-02-16",18.7638,19.5512,18.713,19.1617,140500.0],["2022-02-17",19.0601,19.1702,18.5521,18.7214,84600.0],["2022-02-18",18.6198,18.8739,18.2049,18.2727,236800.0],["2022-02-22",18.188,18.3023,17.6715,17.8662,120700.0],["2022-02-23",17.9763,18.1118,17.5783,17.6969,149900.0],["2022-02-24",17.3074,17.6673,17.0576,17.5275,126900.0],["2022-02-25",17.5783,17.9932,17.1296,17.934,83400.0],["2022-02-28",17.6376,17.8578,17.4344,17.6122,128100.0],["2022-03-01",17.4344,17.5953,16.9094,17.011,97200.0],["2022-03-02",16.9687,17.6884,16.9687,17.5699,125700.0],["2022-03-03",17.5699,18.0186,17.011,17.4852,143000.0],["2022-03-04",17.1719,17.591,16.735,17.0957,103300.0],["2022-03-07",17.0957,17.0957,16.4776,16.5114,99700.0],["2022-03-08",16.5623,17.0195,16.2659,16.7401,81300.0],["2022-03-09",17.0703,17.3751,17.011,17.2396,82000.0],["2022-03-10",16.9433,17.282,16.9348,17.2058,129500.0],["2022-03-11",17.409,17.7646,17.2735,17.6884,107600.0],["2022-03-14",17.8747,18.4336,17.7562,17.9848,202000.0],["2022-03-15",18.0186,18.2557,17.7646,17.9932,90700.0],["2022-03-16",18.2473,18.7299,18.0779,18.6622,139900.0],["2022-03-17",18.696,18.9585,18.4166,18.5267,95900.0],["2022-03-18",18.5182,18.7468,18.1965,18.586,121600.0],["2022-03-21",18.7807,19.1617,18.2727,18.9331,103400.0],["2022-03-22",19.0263,19.5766,18.9077,19.0517,106500.0],["2022-03-23",18.967,19.1617,18.6706,18.7384,75100.0],["2022-03-24",18.6706,19.0601,18.6622,19.0093,31900.0],["2022-03-25",19.1194,19.4327,18.8569,19.365,71600.0],["2022-03-28",19.4073,19.4666,18.84,19.1279,74300.0],["2022-03-29",19.2972,19.6698,19.1363,19.5682,95700.0],["2022-03-30",19.5174,19.6359,18.7807,19.0347,62600.0],["2022-03-31",18.8823,19.5936,18.7553,18.84,106100.0],["2022-04-01",18.9839,19.2041,18.6706,18.8739,60000.0],["2022-04-04",18.9162,19.5004,18.4844,18.6029,49900.0],["2022-04-05",18.6114,18.7214,18.3319,18.5013,72800.0],["2022-04-06",18.4674,18.8061,17.9932,18.044,112000.0],["2022-04-07",17.9932,18.6156,17.5783,17.807,93000.0],["2022-04-08",17.9255,18.3658,17.4852,17.9001,87300.0],["2022-04-11",17.8154,18.3362,17.5868,17.9594,73500.0],["2022-04-12",18.061,18.713,17.8662,18.0949,89200.0],["2022-04-13",18.044,18.5606,18.044,18.4081,73400.0],["2022-04-14",18.315,18.7807,18.315,18.713,69700.0],["2022-04-18",18.586,19.6359,17.7985,19.6359,92200.0],["2022-04-19",19.6783,20.1778,19.6783,20.1524,129300.0],["2022-04-20",20.1609,20.9907,20.1609,20.9145,220800.0],["2022-04-21",20.9907,21.2532,19.9746,20.0678,150600.0],["2022-04-22",19.9577,20.3133,19.5174,19.6783,75300.0],["2022-04-25",19.4496,19.7968,19.0771,19.7629,74200.0],["2022-04-26",19.5089,19.9196,19.492,19.6613,77100.0],["2022-04-27",19.6444,20.3387,19.619,19.8053,161700.0],["2022-04-28",19.8307,20.6689,19.8137,20.0339,248800.0],["2022-04-29",19.9577,20.453,19.7333,19.9662,224600.0],["2022-05-02",19.9323,19.9661,19.1787,19.5174,176600.0],["2022-05-03",19.7291,20.1016,19.4158,19.4242,290200.0],["2022-05-04",20.3726,20.8891,19.4242,20.652,485600.0],["2022-05-05",20.4827,20.525,19.8815,20.2625,190600.0],["2022-05-06",20.254,20.3221,19.6109,19.8622,241600.0],["2022-05-09",19.6919,19.8622,19.1808,19.2915,131200.0],["2022-05-10",19.3682,19.6067,18.4143,18.9253,209000.0],["2022-05-11",19.0956,19.5556,18.7294,19.1638,296700.0],["2022-05-12",19.1468,19.1468,18.295,18.7635,141700.0],["2022-05-13",18.9253,20.1688,18.7209,19.9729,480600.0],["2022-05-16",20.024,20.0794,19.4619,19.5726,223100.0],["2022-05-17",20.024,20.8289,19.8792,20.4414,252400.0],["2022-05-18",20.2625,20.3903,19.777,19.8452,192300.0],["2022-05-19",19.7174,20.254,19.6833,19.8537,216200.0],["2022-05-20",20.0496,20.1859,19.5045,20.007,181900.0],["2022-05-23",20.2625,20.65,20.2625,20.4414,160900.0],["2022-05-24",20.3647,20.5606,19.9389,20.3051,367600.0],["2022-05-25",20.2455,20.9865,20.2114,20.5436,1055600.0],["2022-05-26",20.6458,21.1739,20.1603,20.7735,376300.0],["2022-05-27",20.7565,21.1142,20.7224,20.8076,155800.0],["2022-05-31",20.7821,20.8843,20.3562,20.7139,746600.0],["2022-06-01",20.7565,21.1526,20.3732,20.4925,454300.0],["2022-06-02",20.6628,21.0546,20.4158,21.0205,341600.0],["2022-06-03",20.9013,21.3357,20.6628,21.2761,482400.0],["2022-06-06",21.7104,22.0213,20.9439,21.1228,576000.0],["2022-06-07",20.9098,21.6508,20.4158,20.8332,405200.0],["2022-06-08",20.6202,20.978,20.3477,20.6628,226700.0],["2022-06-09",20.5265,20.8758,20.1177,20.1859,279000.0],["2022-06-10",19.9644,20.1348,19.2847,19.4108,231500.0],["2022-06-13",18.9849,19.5181,18.3461,18.3802,236800.0],["2022-06-14",18.3461,18.9594,17.9416,18.9253,299900.0],["2022-06-15",19.0531,19.5811,18.9509,19.3341,1032400.0],["2022-06-16",18.8657,19.5641,17.899,18.2865,1228000.0],["2022-06-17",18.3546,18.7464,17.801,18.3376,1332500.0],["2022-06-21",18.5761,18.6613,17.8266,18.0651,1181300.0],["2022-06-22",17.6903,18.7379,17.6562,17.8181,1070300.0],["2022-06-23",17.801,18.2635,17.6733,17.8947,268000.0],["2022-06-24",17.9884,18.789,17.2559,18.1417,2211000.0],["2022-06-27",18.3121,18.8401,18.1758,18.6698,246500.0],["2022-06-28",18.8146,19.283,18.278,18.295,228600.0],["2022-06-29",18.261,18.261,17.7244,17.8266,206100.0],["2022-06-30",17.6307,18.295,17.307,18.295,268600.0],["2022-07-01",18.2013,18.5037,17.6392,18.4994,161100.0],["2022-07-05",18.0991,18.3121,17.8692,18.3121,192900.0],["2022-07-06",18.1843,18.3632,17.767,18.0565,183400.0],["2022-07-07",18.1673,18.6953,18.1673,18.4483,231900.0],["2022-07-08",18.4909,18.6868,18.3035,18.4739,86600.0],["2022-07-11",18.3802,18.6783,18.3802,18.6357,106000.0],["2022-07-12",18.4143,19.0914,18.4143,19.036,125300.0],["2022-07-13",18.8657,18.8657,18.4398,18.7379,176900.0],["2022-07-14",18.3717,18.6953,18.0523,18.1758,129600.0],["2022-07-15",18.6187,18.8316,18.295,18.7209,142600.0],["2022-07-18",18.2269,18.542,17.8342,17.8436,158200.0],["2022-07-19",18.1247,18.755,18.1247,18.5931,126300.0],["2022-07-20",18.508,18.7379,18.4313,18.6953,100100.0],["2022-07-21",18.6017,18.755,18.3461,18.7124,65000.0],["2022-07-22",18.7464,18.7933,18.4654,18.5761,92500.0],["2022-07-25",18.7209,19.0829,18.6953,19.0275,135300.0],["2022-07-26",18.9679,19.2064,18.9636,19.1553,147500.0],["2022-07-27",19.3086,19.8622,19.0829,19.3597,168500.0],["2022-07-28",19.4449,19.5811,19.3341,19.513,133000.0],["2022-07-29",19.5726,19.7259,19.4278,19.6237,212000.0],["2022-08-01",19.513,19.9303,19.1979,19.7941,329700.0],["2022-08-02",20.6373,20.8417,20.122,20.6713,281300.0],["2022-08-03",21.0716,21.6168,20.8221,21.3527,244500.0],["2022-08-04",21.3101,21.8791,21.3101,21.736,232100.0],["2022-08-05",21.5401,22.5196,21.5401,22.3237,257300.0],["2022-08-08",22.4003,22.6559,21.9404,22.0937,156500.0],["2022-08-09",22.213,22.3833,21.9745,22.1789,248400.0],["2022-08-10",22.4855,22.8688,22.3748,22.4855,227200.0],["2022-08-11",22.7325,22.9965,22.6899,22.7751,177300.0],["2022-08-12",22.9369,22.988,22.6814,22.9625,87500.0],["2022-08-15",22.8262,23.0391,22.6303,22.7921,145100.0],["2022-08-16",22.707,23.4224,22.707,23.3713,210700.0],["2022-08-17",23.2946,23.5757,23.2946,23.5587,138200.0],["2022-08-18",22.5622,22.7836,22.2811,22.5707,262300.0],["2022-08-19",22.5196,22.9965,22.2726,22.5366,84900.0],["2022-08-22",22.4429,22.477,22.1704,22.2385,98700.0],["2022-08-23",22.3663,22.5111,22.1789,22.3748,84300.0],["2022-08-24",22.2044,22.5025,22.2044,22.2385,91400.0],["2022-08-25",22.3926,22.8636,22.2728,22.6581,134600.0],["2022-08-26",22.7352,22.7437,22.2556,22.4012,94900.0],["2022-08-29",22.2128,22.5853,22.1101,22.1358,61900.0],["2022-08-30",22.1614,22.4123,21.699,21.7162,103500.0],["2022-08-31",21.8018,22.0458,21.5877,21.7504,224300.0],["2022-09-01",21.7247,21.7932,21.0825,21.1339,201200.0],["2022-09-02",21.3993,21.8446,21.1424,21.2623,124500.0],["2022-09-06",20.9369,21.8018,20.9369,21.0311,323200.0],["2022-09-07",20.9455,21.3137,20.8941,21.0996,262400.0],["2022-09-08",21.014,21.3908,20.8427,21.2195,262900.0],["2022-09-09",21.3479,21.5791,21.151,21.4336,236200.0],["2022-09-12",21.6648,22.0244,21.6648,21.7418,225700.0],["2022-09-13",21.2794,21.6006,21.1039,21.1681,346400.0],["2022-09-14",21.2709,21.4164,20.74,20.8941,265000.0],["2022-09-15",20.9455,20.9969,20.2005,20.2176,299800.0],["2022-09-16",20.0635,20.2561,19.4983,19.798,2344800.0],["2022-09-19",19.6096,20.3289,19.6096,20.2861,429800.0],["2022-09-20",20.2519,20.3675,19.7295,19.8751,125600.0],["2022-09-21",20.0635,20.239,19.8323,19.8751,133000.0],["2022-09-22",19.8836,19.8836,19.5069,19.6096,264900.0],["2022-09-23",19.4298,19.6738,18.976,19.2928,215300.0],["2022-09-26",19.1729,19.4726,18.916,19.0273,173400.0],["2022-09-27",19.1986,19.3185,18.5564,18.7876,208500.0],["2022-09-28",18.8132,19.524,18.7704,19.3955,175200.0],["2022-09-29",19.113,19.3955,18.7619,18.916,210200.0],["2022-09-30",19.053,19.2414,18.8004,18.9845,304100.0],["2022-10-03",19.0273,19.8066,18.8946,19.6867,196700.0],["2022-10-04",19.798,20.5088,19.798,20.1577,285200.0],["2022-10-05",20.0806,20.132,19.6781,20.0892,169600.0],["2022-10-06",19.9436,20.1662,19.7381,20.0977,144700.0],["2022-10-07",19.9607,19.9864,19.6781,19.8237,114200.0],["2022-10-10",19.9179,19.9179,19.2414,19.4555,184200.0],["2022-10-11",19.3955,20.0292,19.3699,19.8665,181200.0],["2022-10-12",19.8665,20.0035,19.6096,19.6524,106200.0],["2022-10-13",19.4127,20.2176,19.2757,20.0549,264200.0],["2022-10-14",20.1234,20.3118,19.8494,19.9265,99900.0],["2022-10-17",20.269,20.4831,20.1148,20.3289,132700.0],["2022-10-18",20.6286,20.8085,20.4231,20.6372,183500.0],["2022-10-19",20.4317,20.7742,20.2947,20.4659,85400.0],["2022-10-20",20.5601,20.9969,20.2519,20.2947,174700.0],["2022-10-21",20.3974,20.8427,20.2347,20.8256,166200.0],["2022-10-24",20.9283,21.1125,20.7314,20.954,149600.0],["2022-10-25",20.9198,21.4036,20.8427,21.2195,96500.0],["2022-10-26",21.3565,21.5834,21.0654,21.3908,168200.0],["2022-10-27",21.5363,21.8874,21.4772,21.5449,140600.0],["2022-10-28",21.7162,22.2899,21.7162,22.0501,332400.0],["2022-10-31",21.9046,22.0673,21.5535,21.9559,144600.0],["2022-11-01",21.9645,21.9645,21.2366,21.3736,134200.0],["2022-11-02",23.4202,24.2937,22.1101,22.3413,512800.0],["2022-11-03",22.5297,22.7994,21.7162,21.7932,234500.0],["2022-11-04",21.8275,22.4098,21.8275,22.0416,169800.0],["2022-11-07",22.2471,22.4783,21.9816,22.1186,151600.0],["2022-11-08",22.1871,22.3755,21.8874,22.17,179000.0],["2022-11-09",22.2385,22.2385,21.6391,21.7162,131200.0],["2022-11-10",22.3584,22.6324,22.0416,22.3327,205400.0],["2022-11-11",22.4783,22.7523,21.9987,22.0501,108200.0],["2022-11-14",22.2128,22.2813,21.759,21.9045,148300.0],["2022-11-15",22.1358,22.2556,21.9559,22.0416,196300.0],["2022-11-16",22.1786,22.3327,21.759,21.9731,218600.0],["2022-11-17",21.946,21.946,21.2886,21.3967,119700.0],["2022-11-18",21.856,21.856,21.5228,21.6218,164100.0],["2022-11-21",21.5948,22.1351,21.5858,21.973,159300.0],["2022-11-22",22.0361,22.2675,21.6669,22.0631,121200.0],["2022-11-23",22.0541,22.3513,21.973,22.1802,100800.0],["2022-11-25",22.3333,22.4233,22.0091,22.0811,74300.0],["2022-11-28",22.1442,22.2432,21.7749,21.937,144700.0],["2022-11-29",22.0181,22.1892,21.7785,21.919,89200.0],["2022-11-30",21.892,22.4593,21.6309,22.3333,262000.0],["2022-12-01",22.4323,22.5989,22.2117,22.3333,113300.0],["2022-12-02",22.1081,22.3873,22.0001,22.2882,89300.0],["2022-12-05",22.1982,22.7295,22.1532,22.2342,167400.0],["2022-12-06",22.1712,22.3063,21.3967,21.4778,129200.0],["2022-12-07",21.4868,21.7569,21.2706,21.5408,105700.0],["2022-12-08",21.5948,22.3062,21.5588,22.0001,134500.0],["2022-12-09",21.892,22.1802,21.829,21.901,152200.0],["2022-12-12",21.91,22.3783,21.7389,21.91,107500.0],["2022-12-13",22.2972,22.698,21.6759,21.892,685000.0],["2022-12-14",21.7569,22.0361,21.5228,21.5498,100400.0],["2022-12-15",21.4597,21.4597,21.1085,21.2616,108700.0],["2022-12-16",21.1446,21.4237,20.9915,21.3877,227200.0],["2022-12-19",21.4868,21.7911,21.4597,21.5588,105400.0],["2022-12-20",21.5318,22.0901,21.4327,22.0091,198100.0],["2022-12-21",22.1442,22.3873,21.937,22.1802,153200.0],["2022-12-22",22.0811,22.0811,21.4372,21.5318,82200.0],["2022-12-23",21.5858,21.82,21.5318,21.7839,60600.0],["2022-12-27",21.856,21.946,21.6804,21.7209,52400.0],["2022-12-28",21.6939,21.6939,21.2346,21.2796,69500.0],["2022-12-29",21.4417,21.7119,21.3202,21.6309,60200.0],["2022-12-30",21.6038,21.919,21.4778,21.7209,77100.0],["2023-01-03",21.829,22.0181,21.4012,21.7839,251500.0],["2023-01-04",21.9911,22.3153,21.7119,21.91,117600.0],["2023-01-05",21.7479,21.865,21.3787,21.3967,77200.0],["2023-01-06",21.5138,21.9731,21.5093,21.928,112100.0],["2023-01-09",21.6038,21.7929,21.2616,21.3877,146800.0],["2023-01-10",21.4147,21.5768,21.2436,21.2977,126200.0],["2023-01-11",21.4057,21.4958,21.3247,21.4327,184400.0],["2023-01-12",21.4868,21.892,21.4868,21.8019,59200.0],["2023-01-13",21.7929,22.0541,21.6038,21.874,71000.0],["2023-01-17",21.9821,22.0271,21.6128,21.8019,79800.0],["2023-01-18",21.856,21.901,21.5318,21.6038,206400.0],["2023-01-19",21.5768,21.7029,21.5183,21.6128,379100.0],["2023-01-20",21.928,22.1937,21.6128,21.973,194100.0],["2023-01-23",22.0631,22.2792,21.9911,22.0541,176500.0],["2023-01-24",22.1081,22.2747,21.811,22.0631,86500.0],["2023-01-25",22.0631,22.1081,21.919,22.0181,109100.0],["2023-01-26",22.1351,22.3333,22.073,22.2882,127700.0],["2023-01-27",22.2972,22.6503,22.2522,22.3333,62200.0],["2023-01-30",22.2792,22.3603,22.1171,22.3423,71900.0],["2023-01-31",22.3603,22.7025,22.3513,22.6485,313800.0],["2023-02-01",22.6394,22.7385,22.3333,22.4233,193800.0],["2023-02-02",22.5044,22.6034,22.3603,22.4233,138100.0],["2023-02-03",22.3333,22.7565,22.3333,22.6034,176500.0],["2023-02-06",22.6935,22.6935,22.2702,22.3423,161900.0],["2023-02-07",22.5674,22.5674,20.0918,20.7303,392200.0],["2023-02-08",21.3427,22.1351,21.1536,22.1081,226300.0],["2023-02-09",22.1532,22.5404,21.892,21.946,111500.0],["2023-02-10",21.955,22.4233,21.811,21.919,133900.0],["2023-02-13",21.955,22.2882,21.937,22.1712,122000.0],["2023-02-14",22.1532,22.1982,21.901,22.0271,159300.0],["2023-02-15",21.919,22.1712,21.6939,22.0451,112000.0],["2023-02-16",21.955,22.4053,21.7389,22.0181,101200.0],["2023-02-17",22.0541,22.2702,21.928,22.1532,101900.0],["2023-02-21",22.0721,22.1442,21.5318,21.811,91800.0],["2023-02-22",21.7928,22.0827,21.7838,21.9649,122200.0],["2023-02-23",22.128,22.2548,21.7657,21.9921,76000.0],["2023-02-24",21.9287,22.1914,21.666,22.1733,93100.0],["2023-02-27",22.3001,22.5537,21.9695,22.0102,87100.0],["2023-02-28",21.9831,22.2086,21.8744,21.9649,189800.0],["2023-03-01",21.9468,22.291,21.8336,21.9921,69500.0],["2023-03-02",21.8562,22.2367,21.7023,21.9831,78700.0],["2023-03-03",22.0827,22.2457,21.9695,22.1461,58400.0],["2023-03-06",22.1823,22.4903,22.0555,22.1642,96500.0],["2023-03-07",22.0736,22.1914,21.7928,21.9649,87900.0],["2023-03-08",21.9559,22.282,21.9206,22.1914,100200.0],["2023-03-09",22.0917,22.1642,21.2403,21.2494,163000.0],["2023-03-10",21.0411,21.0411,20.2394,20.5248,210100.0],["2023-03-13",20.0085,20.09,19.1933,19.5737,175600.0],["2023-03-14",20.4342,20.6335,19.7367,19.9722,169300.0],["2023-03-15",19.6371,19.8998,19.0936,19.8907,169200.0],["2023-03-16",19.6824,20.4885,19.3563,20.2349,118100.0],["2023-03-17",19.9994,20.1987,19.4741,19.6552,234700.0],["2023-03-20",19.8998,20.1172,19.6507,19.8636,98000.0],["2023-03-21",20.1987,20.3798,20.1443,20.2349,92000.0],["2023-03-22",20.2893,20.5021,19.8636,19.8636,68700.0],["2023-03-23",20.0085,20.0085,19.6145,19.6733,85100.0],["2023-03-24",19.4741,20.2621,19.4333,20.2168,92000.0],["2023-03-27",20.4614,20.6516,20.2621,20.4523,70300.0],["2023-03-28",20.4161,20.5818,20.1534,20.3708,58000.0],["2023-03-29",20.4795,20.561,20.3708,20.5157,47600.0],["2023-03-30",20.6516,20.6878,20.3889,20.4885,36900.0],["2023-03-31",20.6244,20.7603,18.8763,20.7059,123300.0],["2023-04-03",20.7059,21.1543,20.6606,20.7965,112100.0],["2023-04-04",20.878,20.878,20.5248,20.6063,94700.0],["2023-04-05",20.5519,20.724,20.4704,20.6425,87100.0],["2023-04-06",20.6969,21.0048,20.6969,20.7784,94800.0],["2023-04-10",20.8237,21.1045,20.8237,21.0863,64400.0],["2023-04-11",21.1135,21.7838,21.1135,21.657,78100.0],["2023-04-12",21.8472,22.2865,21.811,22.137,98300.0],["2023-04-13",22.0555,22.2276,21.8744,22.0465,126800.0],["2023-04-14",22.2638,22.445,22.2004,22.282,137100.0],["2023-04-17",22.1099,22.3544,21.8834,22.137,123600.0],["2023-04-18",22.2095,22.4359,21.9649,22.0555,156800.0],["2023-04-19",22.0646,22.4676,22.0374,22.2729,122000.0],["2023-04-20",22.2548,22.3408,21.9378,21.9649,112900.0],["2023-04-21",21.9015,22.0917,21.8744,22.0102,201100.0],["2023-04-24",22.0102,22.0193,21.7838,21.8019,143100.0],["2023-04-25",21.666,21.8653,21.5256,21.7023,128000.0],["2023-04-26",21.5936,21.82,21.34,21.3943,134700.0],["2023-04-27",21.4305,21.7883,21.4305,21.6479,114100.0],["2023-04-28",21.657,21.9106,21.6479,21.8653,435200.0],["2023-05-01",21.9287,22.2276,21.7113,22.0465,160400.0],["2023-05-02",21.9106,21.9921,21.4124,21.7747,130500.0],["2023-05-03",21.9015,22.128,21.3943,21.4215,161200.0],["2023-05-04",21.5573,21.7023,19.7549,20.0991,421400.0],["2023-05-05",20.4342,21.8291,20.0972,21.5121,188300.0],["2023-05-08",21.6207,21.9468,21.3852,21.6026,156000.0],["2023-05-09",22.3454,22.3997,21.8019,22.1008,120800.0],["2023-05-10",22.4088,22.4088,21.6162,21.666,245000.0],["2023-05-11",21.5936,21.7385,21.1588,21.4849,463200.0],["2023-05-12",21.6207,21.6479,21.4215,21.5573,406300.0],["2023-05-15",21.657,21.7385,21.4668,21.503,350200.0],["2023-05-16",21.4939,21.743,21.4034,21.4486,244000.0],["2023-05-17",21.503,21.9559,21.3943,21.7928,636400.0],["2023-05-18",21.7838,22.2276,21.6207,22.2276,512500.0],["2023-05-19",22.4269,22.4269,21.5573,21.9015,279000.0],["2023-05-22",22.0193,22.128,21.8472,22.0012,351700.0],["2023-05-23",21.9015,22.2095,21.8925,22.0736,1263500.0],["2023-05-24",22.0555,22.128,21.8562,22.0646,252300.0],["2023-05-25",21.974,22.1008,21.7566,21.9468,132700.0],["2023-05-26",22.0102,22.6443,21.7385,22.4359,298900.0],["2023-05-30",22.5545,22.9921,22.5545,22.7915,166000.0],["2023-05-31",22.7003,22.8918,22.126,22.1898,283300.0],["2023-06-01",22.2901,22.8006,22.126,22.7459,173400.0],["2023-06-02",22.8371,23.1835,22.7596,22.992,493000.0],["2023-06-05",23.0559,23.1981,22.5545,22.7459,201000.0],["2023-06-06",22.7732,23.4843,22.7505,23.3841,355800.0],["2023-06-07",23.4935,23.9949,23.3977,23.849,327600.0],["2023-06-08",23.9493,23.9493,23.5664,23.5937,148500.0],["2023-06-09",23.5026,23.849,23.1288,23.694,264300.0],["2023-06-12",23.6576,23.7123,23.3202,23.4388,203300.0],["2023-06-13",23.6211,23.767,23.4023,23.5664,477400.0],["2023-06-14",23.5664,23.6667,23.0741,23.1106,286900.0],["2023-06-15",23.0194,23.2291,22.9009,23.2017,221300.0],["2023-06-16",23.22,23.2838,22.6319,22.7368,283000.0],["2023-06-20",22.7733,23.1288,22.7368,22.9373,328300.0],["2023-06-21",22.8918,22.9282,22.7003,22.7733,127200.0],["2023-06-22",22.755,22.8826,22.3904,22.6547,183400.0],["2023-06-23",22.4998,22.7641,22.3995,22.6365,488100.0],["2023-06-26",22.6547,22.9738,22.2992,22.2992,216800.0],["2023-06-27",22.3265,22.5545,22.1169,22.4451,122900.0],["2023-06-28",22.3904,22.4952,22.2217,22.4451,137100.0],["2023-06-29",22.5545,22.9738,22.4633,22.7186,291200.0],["2023-06-30",22.8918,23.0923,22.8371,22.91,204500.0],["2023-07-03",23.0194,23.6211,22.9729,23.4479,174200.0],["2023-07-05",23.2564,23.3977,23.147,23.2291,231800.0],["2023-07-06",23.1288,23.1288,22.7277,22.8918,148700.0],["2023-07-07",22.9191,23.2473,22.9191,23.1379,318600.0],["2023-07-10",23.2017,23.5208,23.2017,23.5208,180600.0],["2023-07-11",23.6758,23.8809,23.6758,23.8672,222400.0],["2023-07-12",24.1225,24.2912,24.0587,24.159,175100.0],["2023-07-13",24.2593,24.4416,24.1134,24.1316,110700.0],["2023-07-14",24.2501,24.2501,24.004,24.1499,318800.0],["2023-07-17",24.0769,24.5783,24.0405,24.4234,204300.0],["2023-07-18",24.5145,24.7379,24.159,24.5692,344500.0],["2023-07-19",24.5328,24.633,24.4234,24.5328,218600.0],["2023-07-20",24.6148,24.6969,24.2866,24.4142,160100.0],["2023-07-21",24.4689,24.4689,24.1407,24.159,125700.0],["2023-07-24",24.1772,24.6513,24.1681,24.5692,191300.0],["2023-07-25",24.5601,24.9111,24.5419,24.7516,279300.0],["2023-07-26",24.8062,25.3897,24.8062,25.1527,403400.0],["2023-07-27",25.2347,25.2347,24.8062,24.8974,407500.0],["2023-07-28",25.0706,25.3715,24.7771,24.9156,321600.0],["2023-07-31",24.9704,25.0251,24.6376,24.7971,166400.0],["2023-08-01",24.788,24.7971,24.4781,24.6513,160000.0],["2023-08-02",25.882,27.1128,25.5903,25.6906,423800.0],["2023-08-03",25.6176,26.2284,25.4991,26.0735,241000.0],["2023-08-04",26.119,26.8393,25.7544,26.429,1768700.0],["2023-08-07",26.5749,26.976,26.5667,26.9578,246000.0],["2023-08-08",26.6387,26.8848,26.4199,26.8666,159700.0],["2023-08-09",26.8028,26.8575,26.4564,26.7572,171200.0],["2023-08-10",26.8848,27.0854,26.1555,26.2102,151600.0],["2023-08-11",26.2284,26.5384,26.1555,26.4017,133000.0],["2023-08-14",26.3196,26.6478,26.2011,26.6022,175300.0],["2023-08-15",26.4928,26.7846,26.4436,26.6752,208100.0],["2023-08-16",26.6113,26.7481,25.9367,25.9641,127500.0],["2023-08-17",25.9732,26.0279,25.6997,25.9914,173100.0],["2023-08-18",25.9732,26.3925,25.8775,26.2831,154100.0],["2023-08-21",26.2558,26.3743,25.6295,25.9458,91700.0],["2023-08-22",25.9914,26.0735,25.8182,25.9549,164500.0],["2023-08-23",25.9641,26.3378,25.9322,26.3014,109000.0],["2023-08-24",26.2376,26.5384,26.2376,26.3196,115100.0],["2023-08-25",26.347,26.4381,25.9732,26.3561,153900.0],["2023-08-28",26.4108,27.0581,26.4017,26.4837,177200.0],["2023-08-29",26.5749,26.5749,26.2695,26.3105,119800.0],["2023-08-30",26.3472,26.5672,25.8063,26.3013,1414000.0],["2023-08-31",26.3747,26.4618,26.1088,26.2738,455200.0],["2023-09-01",26.4022,26.6864,26.283,26.3655,332300.0],["2023-09-05",26.3197,26.3197,25.5588,25.5679,300400.0],["2023-09-06",25.6229,25.7513,25.4487,25.6779,171800.0],["2023-09-07",25.6779,26.9247,25.4946,25.8154,156800.0],["2023-09-08",25.7788,26.0217,25.7788,25.9346,126600.0],["2023-09-11",25.9438,26.1363,25.5496,25.6138,232900.0],["2023-09-12",25.6871,25.9255,25.6871,25.7146,98100.0],["2023-09-13",25.7971,25.8154,25.3846,25.5129,144200.0],["2023-09-14",25.6963,25.9805,25.3846,25.4213,111200.0],["2023-09-15",25.3479,25.4946,24.9812,25.2929,293200.0],["2023-09-18",25.3662,25.843,25.3662,25.8154,134300.0],["2023-09-19",25.8613,26.2096,25.6321,25.8154,92800.0],["2023-09-20",25.9255,26.0263,25.7329,25.7513,122200.0],["2023-09-21",25.6871,25.7696,25.3937,25.4121,107900.0],["2023-09-22",25.4029,25.6413,25.2929,25.3204,135500.0],["2023-09-25",25.2562,25.4212,25.2104,25.3479,98900.0],["2023-09-26",25.1187,25.3387,25.0546,25.0912,334800.0],["2023-09-27",25.2104,25.4488,25.1371,25.3112,212200.0],["2023-09-28",25.3937,25.6779,25.3754,25.5313,220400.0],["2023-09-29",25.5679,25.5817,24.9354,24.9629,201800.0],["2023-10-02",24.9995,25.3296,24.8345,25.2471,273500.0],["2023-10-03",25.1921,25.2287,24.6695,24.8437,126400.0],["2023-10-04",24.7612,25.3021,24.6329,25.1646,198500.0],["2023-10-05",25.027,25.7329,25.027,25.6963,274100.0],["2023-10-06",25.6779,26.0355,25.6138,25.6413,178900.0],["2023-10-09",25.5588,26.0034,25.5588,25.7604,204600.0],["2023-10-10",25.7604,26.0721,25.6138,25.6413,268300.0],["2023-10-11",25.6688,25.9071,25.4488,25.6229,119000.0],["2023-10-12",25.7329,25.898,25.5863,25.8796,132900.0],["2023-10-13",25.953,26.063,25.325,25.5038,136300.0],["2023-10-16",25.7054,26.0263,25.5954,25.9713,239200.0],["2023-10-17",25.9896,26.2922,25.8475,25.9346,215600.0],["2023-10-18",25.8888,25.8888,25.4029,25.5404,141000.0],["2023-10-19",25.4121,25.5038,24.9445,24.9812,162000.0],["2023-10-20",25.0087,25.1141,24.807,24.8987,145300.0],["2023-10-23",24.7887,24.972,24.6053,24.7704,155900.0],["2023-10-24",24.7704,24.9995,24.6677,24.8254,130900.0],["2023-10-25",24.6879,24.8575,24.422,24.752,275900.0],["2023-10-26",24.7245,25.4579,24.7245,24.7795,200300.0],["2023-10-27",24.752,24.752,24.4541,24.6145,117900.0],["2023-10-30",24.7245,25.0271,24.7245,24.9354,307500.0],["2023-10-31",24.8895,25.3653,24.7704,25.2654,243100.0],["2023-11-01",25.3662,25.4854,25.1646,25.3479,234400.0],["2023-11-02",26.3013,26.4847,25.0179,25.5679,176600.0],["2023-11-03",25.8705,26.0813,25.8246,25.8796,329000.0],["2023-11-06",25.8063,26.1684,25.5404,25.6229,281000.0],["2023-11-07",25.4854,25.5863,25.2654,25.4029,209300.0],["2023-11-08",25.4763,25.7971,25.3296,25.5679,1031500.0],["2023-11-09",25.6504,25.8521,25.1371,25.2287,345700.0],["2023-11-10",25.3021,25.6504,25.3021,25.3662,687300.0],["2023-11-13",25.6046,25.7879,25.3846,25.3846,800700.0],["2023-11-14",26.0721,26.2738,25.5404,26.063,1192200.0],["2023-11-15",26.0346,26.5169,25.9722,26.4791,550900.0],["2023-11-16",26.5642,26.7817,25.8644,25.94,286900.0],["2023-11-17",26.0251,26.1386,25.8455,26.0441,227800.0],["2023-11-20",26.0346,26.271,25.9589,26.271,259600.0],["2023-11-21",26.271,26.2899,26.063,26.1859,212600.0],["2023-11-22",26.3561,26.4318,26.1575,26.2899,110100.0],["2023-11-24",26.3088,26.4223,26.2426,26.2994,59600.0],["2023-11-27",26.2143,26.2994,26.1481,26.2805,274000.0],["2023-11-28",26.271,26.271,26.0346,26.0441,133600.0],["2023-11-29",26.1008,26.3372,26.063,26.0913,173400.0],["2023-11-30",26.0913,26.3183,26.0582,26.2048,134500.0],["2023-12-01",26.1292,26.4696,26.1197,26.3845,173700.0],["2023-12-04",26.271,26.5074,26.2616,26.4412,230900.0],["2023-12-05",26.4507,26.5803,26.0393,26.0535,317600.0],["2023-12-06",26.0441,26.3372,25.609,25.6374,180700.0],["2023-12-07",25.7509,25.9117,25.5145,25.8927,189700.0],["2023-12-08",25.8455,26.1292,25.6469,26.0441,197500.0],["2023-12-11",26.0441,26.1481,25.9589,26.0535,119100.0],["2023-12-12",26.1386,26.3183,25.9117,26.1765,273700.0],["2023-12-13",26.167,26.9046,26.167,26.7817,452000.0],["2023-12-14",26.9519,27.3396,26.9519,27.0938,432500.0],["2023-12-15",27.0938,27.2262,26.7722,26.9519,502200.0],["2023-12-18",27.0938,27.4143,26.8668,27.0181,268600.0],["2023-12-19",27.0465,27.5004,27.0465,27.3775,307900.0],["2023-12-20",27.4531,27.8881,27.264,27.3207,596100.0],["2023-12-21",27.4626,27.6517,27.3396,27.595,249400.0],["2023-12-22",27.7936,27.8787,27.2451,27.5855,220300.0],["2023-12-26",27.6044,27.6801,27.5004,27.6233,121200.0],["2023-12-27",27.6517,27.8314,27.6139,27.7557,115300.0],["2023-12-28",27.8219,27.8219,27.491,27.6423,105400.0],["2023-12-29",27.6517,27.6517,27.3207,27.3207,105200.0],["2024-01-02",27.2734,27.3207,27.0181,27.1032,153400.0],["2024-01-03",26.9708,27.0938,26.7628,26.8763,139200.0],["2024-01-04",27.037,27.141,26.8195,26.9519,194700.0],["2024-01-05",26.9614,27.2451,26.8384,26.8857,156000.0],["2024-01-08",26.933,27.16,26.7722,27.0938,428700.0],["2024-01-09",26.9425,27.0843,26.498,26.6398,208700.0],["2024-01-10",26.706,27.1221,26.706,26.9046,411500.0],["2024-01-11",26.9708,26.9803,26.4696,26.6209,894400.0],["2024-01-12",26.8479,26.8857,26.5264,26.6682,242400.0],["2024-01-16",26.5736,26.5736,26.0913,26.1954,155600.0],["2024-01-17",25.9968,26.3183,25.9211,26.3088,192800.0],["2024-01-18",26.394,26.5453,26.2048,26.5453,165500.0],["2024-01-19",26.602,26.6304,26.3183,26.5358,377200.0],["2024-01-22",26.7249,26.9425,26.5736,26.8857,925500.0],["2024-01-23",26.9803,26.9897,26.7628,26.8573,171000.0],["2024-01-24",26.9803,26.9897,26.6304,26.7344,494000.0],["2024-01-25",26.8668,26.933,26.6257,26.7817,688300.0],["2024-01-26",26.9519,27.2403,26.8148,27.1221,470100.0],["2024-01-29",27.1789,27.2479,26.8573,27.0748,277300.0],["2024-01-30",27.1032,27.595,27.0938,27.5288,373900.0],["2024-01-31",27.4909,27.4909,26.8573,26.9425,325900.0],["2024-02-01",26.9141,27.0654,26.2616,26.8952,342000.0],["2024-02-02",26.6966,26.7297,26.4318,26.4791,245700.0],["2024-02-05",26.4412,26.4412,25.9022,26.2237,413600.0],["2024-02-06",26.1386,26.4223,26.063,26.2899,295700.0],["2024-02-07",26.2143,26.4412,24.7958,25.0133,572000.0],["2024-02-08",24.9376,25.3443,24.7106,25.3348,500500.0],["2024-02-09",25.5807,25.732,25.1844,25.6847,556700.0],["2024-02-12",25.6752,26.0913,25.5911,25.7793,350100.0],["2024-02-13",25.5334,25.5996,25.2497,25.4105,342100.0],["2024-02-14",25.6847,26.1103,25.609,26.0819,577700.0],["2024-02-15",26.167,26.3467,25.836,25.8927,289800.0],["2024-02-16",25.94,26.0441,25.6942,25.7131,240900.0],["2024-02-20",25.5807,25.6563,25.3915,25.4672,254700.0],["2024-02-21",25.4956,25.628,25.401,25.4672,261500.0],["2024-02-22",25.4577,25.5239,25.0747,25.2497,366000.0],["2024-02-23",25.2781,25.6469,25.174,25.4766,260500.0],["2024-02-26",25.3159,25.5145,25.1475,25.2781,148400.0],["2024-02-27",25.3637,25.6776,25.2115,25.5159,325900.0],["2024-02-28",26.2865,26.3055,25.7966,26.0392,446600.0],["2024-02-29",26.1628,26.4863,25.9726,26.3721,401100.0],["2024-03-01",26.3816,26.4768,26.1248,26.3531,239400.0],["2024-03-04",26.3626,26.9049,26.3626,26.5624,226800.0],["2024-03-05",26.5719,26.8954,26.5339,26.6956,180200.0],["2024-03-06",26.7812,27.1713,26.7527,27.1713,508500.0],["2024-03-07",27.1998,27.5709,27.1856,27.2379,174900.0],["2024-03-08",27.3901,27.5138,27.295,27.3045,170600.0],["2024-03-11",27.295,28.0846,27.295,28.0275,237700.0],["2024-03-12",28.0275,28.4176,27.8848,28.4176,277600.0],["2024-03-13",28.37,28.5603,27.999,28.0656,271800.0],["2024-03-14",28.0561,28.1036,27.5804,27.7707,228800.0],["2024-03-15",27.6089,27.9895,27.6089,27.9039,353500.0],["2024-03-18",27.7897,28.0085,27.6565,27.8943,243900.0],["2024-03-19",27.8468,28.2463,27.8373,28.1702,159100.0],["2024-03-20",28.0846,29.0883,28.0846,28.9789,298900.0],["2024-03-21",28.9313,29.2263,28.9313,29.1882,208400.0],["2024-03-22",29.2643,29.2643,28.9313,28.9504,158100.0],["2024-03-25",28.8647,29.2738,28.8647,29.1597,143900.0],["2024-03-26",29.3119,29.3119,28.9504,29.036,243100.0],["2024-03-27",29.1121,29.4546,29.1121,29.4546,138700.0],["2024-03-28",29.4736,29.74,29.3452,29.6639,250700.0],["2024-04-01",29.721,29.721,29.1083,29.2548,155400.0],["2024-04-02",29.1882,29.3785,28.9979,29.1787,212800.0],["2024-04-03",29.074,29.4736,28.9789,29.2738,198900.0],["2024-04-04",29.5783,29.5973,28.9504,29.0836,201100.0],["2024-04-05",29.1216,29.5117,29.055,29.2263,204000.0],["2024-04-08",29.1787,29.3499,29.0265,29.1406,217500.0],["2024-04-09",29.1882,29.3452,28.8933,29.0836,290800.0],["2024-04-10",28.8362,28.9504,28.0941,28.2654,241600.0],["2024-04-11",28.2654,28.5413,28.2559,28.4271,211800.0],["2024-04-12",28.4556,28.4556,28.0275,28.1512,157200.0],["2024-04-15",28.3034,28.5032,27.8848,27.999,136000.0],["2024-04-16",27.8753,27.9514,27.5709,27.8848,211800.0],["2024-04-17",27.9419,28.1988,27.823,27.8563,173400.0],["2024-04-18",27.9609,28.2844,27.9324,28.0466,183000.0],["2024-04-19",28.0751,28.37,28.0466,28.3225,207300.0],["2024-04-22",28.4652,28.6126,28.332,28.4842,162600.0],["2024-04-23",28.4556,28.5698,28.3891,28.5413,251500.0],["2024-04-24",28.4652,28.5698,28.3129,28.5413,169400.0],["2024-04-25",28.4176,28.508,28.2559,28.4842,147100.0],["2024-04-26",28.4461,28.6412,28.4461,28.4937,121200.0],["2024-04-29",28.5318,28.6887,28.4461,28.4747,163300.0],["2024-04-30",28.4271,28.4842,28.0941,28.2844,186400.0],["2024-05-01",28.2463,28.6745,28.1893,28.5413,248100.0],["2024-05-02",28.8362,29.193,27.8373,28.5318,326800.0],["2024-05-03",28.8552,29.2738,28.4461,29.0931,331000.0],["2024-05-06",29.2738,29.8351,29.2738,29.7876,199900.0],["2024-05-07",29.8542,30.2633,29.8542,29.9493,169800.0],["2024-05-08",29.8542,30.0349,29.8114,29.9588,208000.0],["2024-05-09",30.0444,30.2157,29.9398,30.1967,136900.0],["2024-05-10",30.1206,30.2347,29.9398,30.1586,87200.0],["2024-05-13",30.2538,30.3013,30.054,30.0635,111200.0],["2024-05-14",30.0635,30.073,29.7971,30.0064,160300.0],["2024-05-15",30.111,30.1206,29.8494,29.9874,232300.0],["2024-05-16",30.0159,30.111,29.8161,29.9969,149400.0],["2024-05-17",30.0159,30.054,29.8542,29.9779,225200.0],["2024-05-20",29.9778,30.073,29.5592,29.5592,147800.0],["2024-05-21",29.5688,29.6354,29.3785,29.5688,164500.0],["2024-05-22",29.6068,29.9398,29.5212,29.9113,211700.0],["2024-05-23",29.8351,29.8542,29.1026,29.1692,187600.0],["2024-05-24",29.3404,29.6734,29.3119,29.3975,167700.0],["2024-05-28",29.5117,29.5117,29.1787,29.2548,169700.0],["2024-05-29",29.049,29.0586,28.7619,28.982,125800.0],["2024-05-30",29.1734,29.2979,29.1112,29.25,118600.0],["2024-05-31",29.3457,29.4414,29.2404,29.3936,159200.0],["2024-06-03",29.6329,29.7516,29.3649,29.6712,166100.0],["2024-06-04",29.4797,29.8052,29.2404,29.3649,186400.0],["2024-06-05",29.3744,30.2837,28.8863,29.2596,295700.0],["2024-06-06",29.0873,29.3869,28.5705,28.7427,224600.0],["2024-06-07",28.5609,28.7906,28.3838,28.5705,176300.0],["2024-06-10",28.5705,28.6949,28.2268,28.58,181000.0],["2024-06-11",28.4077,28.4077,28.111,28.1397,201800.0],["2024-06-12",28.4556,28.982,28.4556,28.8289,218700.0],["2024-06-13",28.6662,28.6853,28.3025,28.5609,220800.0],["2024-06-14",28.4269,28.4843,28.1397,28.3982,121100.0],["2024-06-17",28.3503,28.6375,28.312,28.6183,163100.0],["2024-06-18",28.6279,28.8289,28.4652,28.8193,153600.0],["2024-06-20",28.6853,29.049,28.6853,29.0203,151100.0],["2024-06-21",28.982,29.2692,28.982,29.116,363700.0],["2024-06-24",29.1926,29.5754,29.0969,29.4127,133100.0],["2024-06-25",29.3936,29.4223,29.183,29.2883,94100.0],["2024-06-26",29.1734,29.7525,28.9055,29.116,116900.0],["2024-06-27",29.183,29.2117,28.9533,29.2022,104000.0],["2024-06-28",29.2787,29.6233,29.1543,29.3457,726700.0],["2024-07-01",29.5276,29.7477,29.2309,29.6807,177300.0],["2024-07-02",29.6999,29.9487,29.6329,29.7573,101600.0],["2024-07-03",29.652,29.7286,29.4989,29.5276,83100.0],["2024-07-05",29.5372,29.652,29.1447,29.1639,161700.0],["2024-07-08",29.2692,29.4989,28.8767,28.8959,254600.0],["2024-07-09",28.9437,29.1256,28.7045,28.9246,175300.0],["2024-07-10",28.982,29.3649,28.982,29.2787,149100.0],["2024-07-11",29.4223,30.0349,29.4223,29.9583,247600.0],["2024-07-12",30.2167,30.523,30.0253,30.255,125800.0],["2024-07-15",30.4847,30.9585,30.3986,30.8676,166900.0],["2024-07-16",30.9729,31.796,30.9087,31.7769,275300.0],["2024-07-17",31.6237,32.198,31.528,32.0161,242700.0],["2024-07-18",31.7003,32.3703,31.6859,31.9683,196600.0],["2024-07-19",31.9778,32.198,31.6859,31.9683,149800.0],["2024-07-22",32.0736,32.2267,31.8439,32.0831,144000.0],["2024-07-23",32.1023,32.5761,31.9826,32.3224,164400.0],["2024-07-24",32.2363,32.6478,32.2076,32.265,238800.0],["2024-07-25",32.3607,33.203,32.3607,32.734,221900.0],["2024-07-26",32.9158,33.2126,32.5617,33.069,213700.0],["2024-07-29",33.136,33.2508,32.6287,32.6574,133400.0],["2024-07-30",32.8584,33.0116,32.6957,32.8201,142100.0],["2024-07-31",32.8393,33.0977,32.5234,32.5713,249400.0],["2024-08-01",33.2126,33.8921,31.8104,32.0544,216300.0],["2024-08-02",31.2983,31.8534,30.8771,31.6141,245300.0],["2024-08-05",31.1834,31.1834,30.3316,30.9154,259400.0],["2024-08-06",30.925,31.3844,30.8101,31.3557,211100.0],["2024-08-07",31.6141,31.8151,31.1164,31.2887,189700.0],["2024-08-08",31.5471,31.7769,31.4706,31.7194,133000.0],["2024-08-09",31.796,31.8439,31.5854,31.8343,143000.0],["2024-08-12",31.7864,31.9013,31.4801,31.5854,257200.0],["2024-08-13",31.7673,31.9204,31.6237,31.9108,208700.0],["2024-08-14",31.9778,31.997,31.6333,31.8438,144200.0],["2024-08-15",32.2363,32.5139,32.1262,32.4851,185400.0],["2024-08-16",32.4851,32.7818,32.2841,32.667,159800.0],["2024-08-19",32.6096,32.9924,32.6096,32.935,173100.0],["2024-08-20",33.0116,33.0116,32.5234,32.5808,143800.0],["2024-08-21",32.7723,33.3753,32.466,33.3274,287500.0],["2024-08-22",33.3274,33.4471,33.002,33.3657,211000.0],["2024-08-23",33.4997,33.983,33.3561,33.6911,252400.0],["2024-08-26",33.9974,34.1697,33.7677,33.7868,231900.0],["2024-08-27",33.7868,33.8711,33.5284,33.7294,228700.0],["2024-08-28",33.8593,34.0565,33.5177,33.7246,314600.0],["2024-08-29",33.9748,34.1768,33.792,33.8882,193000.0],["2024-08-30",33.8785,34.2538,33.8785,34.2057,222300.0],["2024-09-03",34.071,34.4751,33.8497,33.9363,200400.0],["2024-09-04",33.9459,34.4174,33.9459,34.2057,279900.0],["2024-09-05",34.35,34.35,33.7631,33.9748,251900.0],["2024-09-06",34.0902,34.6387,34.0277,34.35,469500.0],["2024-09-09",34.2538,34.5906,34.1383,34.35,234800.0],["2024-09-10",34.4655,34.8215,34.3596,34.6387,334100.0],["2024-09-11",34.4655,34.4655,33.383,33.8016,298400.0],["2024-09-12",33.9844,34.2875,33.8497,34.1768,220000.0],["2024-09-13",34.3885,34.86,34.3885,34.7349,211100.0],["2024-09-16",34.8888,35.2545,34.8888,35.1198,298200.0],["2024-09-17",35.1486,35.5624,34.9466,34.9658,209300.0],["2024-09-18",34.9081,35.6393,34.7253,35.2545,331300.0],["2024-09-19",35.4758,35.6826,34.9754,35.5912,405700.0],["2024-09-20",35.4662,35.4902,34.8215,34.9081,563400.0],["2024-09-23",34.9947,35.216,34.8022,35.0043,191900.0],["2024-09-24",35.1294,35.1294,34.4895,34.5809,350100.0],["2024-09-25",34.6194,34.7734,34.4462,34.629,339800.0],["2024-09-26",34.7445,35.0813,34.6964,34.937,394800.0],["2024-09-27",35.1486,35.3218,34.7638,34.8407,357100.0],["2024-09-30",34.8022,35.0813,34.6964,34.9562,266700.0],["2024-10-01",35.0909,35.0909,34.4847,34.937,312000.0],["2024-10-02",34.7157,34.9177,34.4703,34.6675,300700.0],["2024-10-03",34.6675,34.7156,34.2923,34.4174,288800.0],["2024-10-04",34.706,34.9514,34.5713,34.8888,309200.0],["2024-10-07",34.8215,34.8215,34.2057,34.3885,300500.0],["2024-10-08",34.5906,35.0717,34.3981,34.8407,250500.0],["2024-10-09",34.8985,35.1871,34.5521,34.7349,249500.0],["2024-10-10",34.7349,34.7974,34.3019,34.5425,264100.0],["2024-10-11",34.504,35.0813,34.504,34.8119,141200.0],["2024-10-14",34.7926,34.9081,34.6531,34.8504,123800.0],["2024-10-15",34.86,35.4084,34.7772,35.0332,174900.0],["2024-10-16",35.2352,35.4662,35.1583,35.3122,187500.0],["2024-10-17",35.3988,35.5816,35.1967,35.5335,213200.0],["2024-10-18",35.5912,36.005,35.1775,35.2449,199000.0],["2024-10-21",35.2449,35.3363,34.6098,34.6579,197100.0],["2024-10-22",34.6002,34.7926,34.4943,34.6868,126500.0],["2024-10-23",34.6291,34.7349,34.0517,34.273,302300.0],["2024-10-24",34.3308,34.3885,33.9603,34.0806,172900.0],["2024-10-25",34.2249,34.2249,33.3109,33.3397,564500.0],["2024-10-28",33.4359,33.9748,33.0896,33.1858,2207000.0],["2024-10-29",33.1184,33.6476,32.4738,33.1569,2358700.0],["2024-10-30",33.2243,33.8304,33.2243,33.3975,654200.0],["2024-10-31",33.5418,33.5418,32.7913,32.8009,336400.0],["2024-11-01",32.7528,32.7528,31.1171,31.1556,591100.0],["2024-11-04",30.9824,31.4057,30.9824,31.194,763500.0],["2024-11-05",31.194,31.6222,31.194,31.5404,810200.0],["2024-11-06",32.7624,33.1165,32.2043,32.7432,646300.0],["2024-11-07",32.9067,33.0318,31.8676,32.2043,366100.0],["2024-11-08",32.3583,32.6595,32.0985,32.4834,390500.0],["2024-11-11",32.7432,33.2531,32.6999,33.1761,393000.0],["2024-11-12",33.1665,33.5755,33.0511,33.3109,456700.0],["2024-11-13",33.3782,33.5322,32.9452,33.003,409000.0],["2024-11-14",33.0511,33.2146,32.7239,32.849,285900.0],["2024-11-15",33.0607,33.1088,32.6277,32.7432,287400.0],["2024-11-18",33.9476,33.9476,32.7964,32.8061,248100.0],["2024-11-19",32.4481,32.8931,32.4481,32.8351,211600.0],["2024-11-20",32.719,32.8399,32.4955,32.7577,230300.0],["2024-11-21",32.9415,33.3188,32.7499,33.2704,256000.0],["2024-11-22",33.193,33.6768,33.1737,33.6284,195700.0],["2024-11-25",33.7735,34.5668,33.7735,34.2185,250400.0],["2024-11-26",34.0057,34.1266,33.5607,34.1024,209400.0],["2024-11-27",34.1992,34.4314,33.9331,34.1121,184800.0],["2024-11-29",34.2959,34.3443,33.9912,34.0637,166500.0],["2024-12-02",33.9767,34.3782,33.6477,34.0734,373900.0],["2024-12-03",34.3249,34.4023,33.8509,34.2088,549700.0],["2024-12-04",34.2766,34.4314,33.9863,34.1314,488800.0],["2024-12-05",34.0347,34.412,34.0057,34.1798,283100.0],["2024-12-06",34.2959,34.4265,33.8219,33.938,179600.0],["2024-12-09",33.6671,33.7348,32.5642,32.8447,248900.0],["2024-12-10",32.748,33.1737,32.3514,33.0963,249000.0],["2024-12-11",33.2704,33.5607,33.0044,33.3575,384500.0],["2024-12-12",33.3865,33.8122,33.3575,33.4833,177300.0],["2024-12-13",33.2801,33.6816,32.9318,33.222,163800.0],["2024-12-16",33.2414,33.5026,33.1456,33.164,162200.0],["2024-12-17",32.9415,33.2511,32.6706,32.8157,212400.0],["2024-12-18",32.8254,32.985,31.4516,31.5387,340500.0],["2024-12-19",31.7032,32.0079,31.5097,31.5387,285800.0],["2024-12-20",31.2194,31.9547,31.2194,31.6548,404600.0],["2024-12-23",31.3742,31.7032,31.3162,31.4613,128700.0],["2024-12-24",31.4226,31.7999,31.4129,31.7032,90000.0],["2024-12-26",31.558,31.8821,31.4226,31.8386,128400.0],["2024-12-27",31.6161,31.8289,31.2968,31.3065,135400.0],["2024-12-30",31.2098,31.5097,31.0066,31.3355,183400.0],["2024-12-31",31.3742,31.5774,31.2775,31.3259,235100.0],["2025-01-02",31.4613,31.6451,31.0927,31.2678,267600.0],["2025-01-03",31.2098,31.4807,31.142,31.4323,426300.0],["2025-01-06",31.2872,31.3549,30.6051,30.6873,369700.0],["2025-01-07",30.726,30.9486,30.639,30.9002,173100.0],["2025-01-08",30.7841,30.8615,30.5713,30.8228,192900.0],["2025-01-10",30.4455,30.4455,29.7876,30.1359,281100.0],["2025-01-13",29.9327,30.5519,29.9327,30.4939,158800.0],["2025-01-14",30.5326,30.9486,30.5326,30.7067,405800.0],["2025-01-15",31.2388,31.3259,30.9292,31.1517,657200.0],["2025-01-16",31.026,31.5194,30.9679,31.4613,565000.0],["2025-01-17",31.6838,31.6887,31.2485,31.471,594400.0],["2025-01-21",31.5387,32.0901,31.5387,31.9644,437600.0],["2025-01-22",31.8289,32.2449,31.6983,32.0224,267900.0],["2025-01-23",31.974,32.39,31.9644,32.1675,238000.0],["2025-01-24",32.2159,32.3804,32.0418,32.1192,218300.0],["2025-01-27",32.2062,32.9976,32.2062,32.8931,248700.0],["2025-01-28",32.8738,33.2849,32.6803,32.8931,237600.0],["2025-01-29",32.8351,33.2027,32.6319,32.8157,209800.0],["2025-01-30",33.1156,33.164,32.719,32.8544,178400.0],["2025-01-31",32.777,32.9028,32.4287,32.6803,323100.0],["2025-02-03",32.1385,32.6996,31.9208,32.3127,308000.0],["2025-02-04",32.361,32.7577,32.2449,32.5158,378500.0],["2025-02-05",32.4094,33.0624,32.1869,32.9899,401800.0],["2025-02-06",33.193,33.193,32.8351,33.0286,299100.0],["2025-02-07",33.0286,33.0963,32.5642,32.8061,210600.0],["2025-02-10",32.9512,32.9512,32.6222,32.8447,255400.0],["2025-02-11",32.6416,32.7577,32.482,32.69,172700.0],["2025-02-12",32.3997,32.3997,31.7999,31.9837,301800.0],["2025-02-13",32.0127,32.4288,31.945,32.4094,265700.0],["2025-02-14",32.4094,32.6609,31.916,32.5061,165900.0],["2025-02-18",32.4578,32.6029,32.2236,32.4771,165800.0],["2025-02-19",32.2546,32.4965,32.1192,32.2449,300500.0],["2025-02-20",32.1192,32.3949,31.9112,32.0998,254100.0],["2025-02-21",32.3284,32.3771,31.9393,32.0268,194000.0],["2025-02-24",32.1241,32.5036,31.9101,32.3284,276200.0],["2025-02-25",32.5327,33.0484,31.8615,32.9122,331000.0],["2025-02-26",32.7954,32.9608,32.523,32.776,214600.0],["2025-02-27",32.6689,33.0921,32.3576,33.0386,341700.0],["2025-02-28",33.1748,33.4667,32.9073,33.4472,340400.0],["2025-03-03",33.3305,33.8121,33.3305,33.6807,198500.0],["2025-03-04",33.457,33.5153,32.7954,32.9122,307600.0],["2025-03-05",32.8246,33.1165,32.6884,32.9414,175400.0],["2025-03-06",32.6981,32.9219,32.416,32.883,248200.0],["2025-03-07",32.776,33.3295,32.7225,33.1651,196900.0],["2025-03-10",32.8538,33.3597,32.4452,32.6787,340700.0],["2025-03-11",32.6981,32.883,32.1339,32.202,220100.0],["2025-03-12",32.2603,32.3771,31.628,32.0366,242800.0],["2025-03-13",32.0268,32.523,31.9344,32.0074,129200.0],["2025-03-14",32.1241,32.5181,32.0366,32.4938,172000.0],["2025-03-17",32.3187,32.5911,32.095,32.5425,158900.0],["2025-03-18",32.4257,32.8246,32.3674,32.6398,189600.0],["2025-03-19",32.6398,33.1359,32.6398,33.0192,209900.0],["2025-03-20",32.8149,33.3791,32.8149,33.0484,188100.0],["2025-03-21",32.8538,33.3208,32.5522,32.8051,365300.0],["2025-03-24",32.9316,33.6078,32.8927,33.5348,237000.0],["2025-03-25",33.5737,33.778,33.3013,33.4764,177700.0],["2025-03-26",33.5056,33.9629,33.5056,33.778,135100.0],["2025-03-27",33.8267,34.2158,33.457,34.0796,164300.0],["2025-03-28",33.9629,34.0261,33.3305,33.4667,149300.0],["2025-03-31",33.2138,33.9337,33.1262,33.8072,222300.0],["2025-04-01",33.7683,34.3763,33.5737,34.245,172700.0],["2025-04-02",33.9531,34.4979,33.7196,34.4493,171400.0],["2025-04-03",33.6418,34.3812,33.5737,34.0212,252200.0],["2025-04-04",33.2721,33.5251,32.1533,32.3479,295600.0],["2025-04-07",31.4626,32.5541,30.7621,31.2777,611500.0],["2025-04-08",32.0074,32.1436,30.6746,31.0443,460400.0],["2025-04-09",30.7329,32.7906,30.4313,32.4646,471900.0],["2025-04-10",34.6731,35.4805,33.564,33.8948,1647900.0],["2025-04-11",33.8461,34.5369,33.4716,34.4104,813000.0],["2025-04-14",34.7606,35.2957,34.4785,34.6244,1018800.0],["2025-04-15",34.7314,34.9357,34.0504,34.3034,5363000.0],["2025-04-16",34.1477,34.4785,33.3208,33.6613,943200.0],["2025-04-17",33.1748,34.3812,33.1748,34.2353,841500.0],["2025-04-21",34.1477,34.2255,33.2721,33.6126,637200.0],["2025-04-22",34.0407,34.4785,33.8656,34.3812,428800.0],["2025-04-23",34.9065,34.9844,34.138,34.2742,476300.0],["2025-04-24",34.1866,34.6585,34.031,34.5271,315000.0],["2025-04-25",34.3617,34.3617,33.7586,33.9142,370200.0],["2025-04-28",33.9239,34.2839,33.9045,34.2061,486800.0],["2025-04-29",34.1866,34.5758,33.8753,34.5369,353900.0],["2025-04-30",34.4007,34.9698,34.0601,34.819,466100.0],["2025-05-01",35.7432,36.1518,34.3189,35.5778,711700.0],["2025-05-02",35.5,36.54,35.4903,36.3075,441200.0],["2025-05-05",35.6167,36.4242,34.352,35.5681,461300.0],["2025-05-06",35.3832,35.5778,35.0914,35.2568,383000.0],["2025-05-07",35.4319,35.6897,35.286,35.5486,643800.0],["2025-05-08",35.7529,35.9475,35.4222,35.4611,568900.0],["2025-05-09",35.4611,35.7238,34.9065,35.1498,393100.0],["2025-05-12",35.6362,35.967,35.1011,35.2568,490200.0],["2025-05-13",35.4416,35.6265,35.0622,35.14,386200.0],["2025-05-14",35.0136,35.0136,34.3715,34.5174,434800.0],["2025-05-15",34.4493,35.286,34.3325,35.2568,471600.0],["2025-05-16",35.0233,35.6848,34.1964,35.6751,719900.0],["2025-05-19",35.4696,35.8121,35.4158,35.7534,289100.0],["2025-05-20",35.5968,36.2671,35.5381,35.9882,310300.0],["2025-05-21",35.7143,35.907,34.8238,34.9217,704600.0],["2025-05-22",34.7553,34.8728,34.2955,34.5694,377300.0],["2025-05-23",34.2661,34.6281,34.1976,34.4129,288700.0],["2025-05-27",34.6575,36.1643,34.3542,34.951,305100.0],["2025-05-28",34.8434,34.9589,34.6379,34.7064,254900.0],["2025-05-29",34.6771,34.9628,34.5988,34.8825,283600.0],["2025-05-30",34.8238,34.9119,34.6086,34.6379,783500.0],["2025-06-02",34.4716,35.0782,33.9921,34.2368,434600.0],["2025-06-03",34.0606,34.2955,33.7182,34.1487,481100.0],["2025-06-04",34.0802,34.227,33.8307,33.8943,354000.0],["2025-06-05",33.8943,33.9872,33.5518,33.6399,335700.0],["2025-06-06",33.8943,33.9383,33.5127,33.8747,431300.0],["2025-06-09",33.7867,33.8747,33.2191,33.5127,478400.0],["2025-06-10",33.5127,34.0117,33.4344,33.8062,337800.0],["2025-06-11",33.816,34.315,33.7916,34.09,409000.0],["2025-06-12",33.8649,34.8532,33.6497,34.8043,358200.0],["2025-06-13",34.8043,35.2054,34.5694,34.8728,444200.0],["2025-06-16",34.9706,35.6164,34.9706,35.0978,485000.0],["2025-06-17",34.9217,34.9902,34.0215,34.2857,413300.0],["2025-06-18",34.2661,35.3082,34.2661,35.0978,719800.0],["2025-06-20",35.2739,35.5773,35.137,35.499,1823900.0],["2025-06-23",35.4599,36.546,35.4599,36.5264,546300.0],["2025-06-24",36.5949,37.0401,36.5088,36.6291,443100.0],["2025-06-25",36.5753,36.5753,35.9393,35.9589,410000.0],["2025-06-26",36.1546,36.2818,35.9002,36.0567,340100.0],["2025-06-27",36.0567,36.3796,35.8317,35.9882,712200.0],["2025-06-30",36.0567,36.4188,35.8317,36.3503,401300.0],["2025-07-01",36.2035,37.133,36.1692,36.8591,568400.0],["2025-07-02",36.8591,36.9618,36.1839,36.7319,413000.0],["2025-07-03",36.9863,37.1526,36.6976,36.9863,200700.0],["2025-07-07",36.8982,36.9667,36.2524,36.5557,449000.0],["2025-07-08",36.5557,36.908,36.2084,36.3894,444700.0],["2025-07-09",36.5068,36.6389,35.2054,35.499,461800.0],["2025-07-10",35.3816,35.5577,34.589,34.726,410900.0],["2025-07-11",34.8043,34.8043,33.9285,34.0313,367300.0],["2025-07-14",33.9921,34.452,33.908,34.452,399300.0],["2025-07-15",34.3444,34.6281,33.6105,33.6497,281300.0],["2025-07-16",33.8356,34.09,33.5127,34.0019,312200.0],["2025-07-17",34.0019,34.3933,33.9921,34.3346,269500.0],["2025-07-18",34.6086,34.6477,33.9628,34.0998,278000.0],["2025-07-21",34.2172,34.4422,33.9139,34.2172,280100.0],["2025-07-22",34.364,34.6281,34.2661,34.5988,255300.0],["2025-07-23",34.7162,34.7798,34.3933,34.7162,217900.0],["2025-07-24",34.8141,34.8923,34.2368,34.2759,218500.0],["2025-07-25",34.2759,34.4912,34.1096,34.4716,241500.0],["2025-07-28",34.364,34.4618,34.0802,34.3542,324900.0],["2025-07-29",34.6184,34.8238,34.4618,34.5009,348400.0],["2025-07-30",34.4325,34.545,33.5616,33.679,346400.0],["2025-07-31",33.4638,34.3248,33.2094,34.0117,464600.0],["2025-08-01",34.3052,34.7739,34.0802,34.3786,416900.0],["2025-08-04",34.4422,34.6477,34.2759,34.5988,254400.0],["2025-08-05",34.6184,35.1859,34.6184,35.1272,313000.0],["2025-08-06",35.1663,35.636,35.1663,35.4207,257100.0],["2025-08-07",35.3522,35.4696,35.0293,35.137,197000.0],["2025-08-08",35.3326,36.497,35.2837,36.3209,275100.0],["2025-08-11",36.3307,36.6536,36.2622,36.4383,303100.0],["2025-08-12",36.5851,37.0254,36.5508,36.908,241400.0],["2025-08-13",37.045,37.4217,36.6536,37.3483,280100.0],["2025-08-14",37.2211,37.7201,37.0939,37.4266,270900.0],["2025-08-15",37.5538,37.6908,36.2915,36.634,270600.0],["2025-08-18",36.634,36.821,36.5258,36.6832,212000.0],["2025-08-19",36.8013,37.3326,36.7816,37.1359,206100.0],["2025-08-20",37.2441,37.4606,37.0965,37.2736,195900.0],["2025-08-21",37.2244,37.3523,36.9194,37.0965,230700.0],["2025-08-22",37.1752,38.2428,37.1752,38.1198,274200.0],["2025-08-25",38.051,38.0756,37.4163,37.431,249200.0],["2025-08-26",37.6574,37.6574,37.19,37.5196,269800.0],["2025-08-27",37.3326,37.682,37.3326,37.5196,228000.0],["2025-08-28",37.4802,37.4802,36.7964,36.9784,270000.0],["2025-08-29",36.8406,37.2638,36.8406,37.0473,357500.0],["2025-09-02",36.9095,37.0473,36.3388,36.8702,322200.0],["2025-09-03",36.6143,37.3622,36.5947,37.1555,420500.0],["2025-09-04",37.3228,37.8148,36.9194,37.7853,247200.0],["2025-09-05",37.7164,38.0165,37.3622,37.9526,345900.0],["2025-09-08",37.8935,38.2478,37.682,38.1887,318900.0],["2025-09-09",38.0903,38.3363,37.559,37.8148,1082400.0],["2025-09-10",37.618,38.11,37.5098,38.0706,301000.0],["2025-09-11",38.1395,38.8382,37.5885,38.602,248400.0],["2025-09-12",38.543,38.5528,38.2576,38.2871,234200.0],["2025-09-15",38.3068,38.6463,37.5294,37.6082,365800.0],["2025-09-16",37.5393,37.987,36.9784,37.126,312400.0],["2025-09-17",37.1851,37.7361,36.9489,37.1359,418500.0],["2025-09-18",37.1358,37.864,37.1358,37.7262,350400.0],["2025-09-19",37.8345,38.1297,37.618,37.8246,1909500.0],["2025-09-22",37.677,37.9821,37.4999,37.8345,385800.0],["2025-09-23",37.7754,38.5331,37.7754,37.9132,783400.0],["2025-09-24",37.6869,38.297,37.6869,38.0805,674900.0],["2025-09-25",38.1198,38.2379,37.8788,38.0706,323800.0],["2025-09-26",38.2281,38.6315,38.169,38.4741,396500.0],["2025-09-29",38.4446,38.6217,37.8542,38.1198,469600.0],["2025-09-30",37.9034,38.2576,37.5245,37.7262,337300.0],["2025-10-01",37.559,37.7656,37.0473,37.2539,362300.0],["2025-10-02",36.9784,36.9784,36.1223,36.388,392700.0],["2025-10-03",36.3585,36.8111,35.8468,36.1912,335400.0],["2025-10-06",36.1912,36.4175,35.2417,35.4532,390300.0],["2025-10-07",35.4434,35.6303,35.2269,35.3351,407400.0],["2025-10-08",35.4631,36.1469,35.1875,35.4729,336100.0],["2025-10-09",35.3351,35.4877,34.8727,35.0006,406100.0],["2025-10-10",35.1187,35.3056,34.7595,34.8235,339400.0],["2025-10-13",34.853,35.2466,34.666,35.1482,235200.0],["2025-10-14",35.0399,35.8025,34.8431,35.7583,238200.0],["2025-10-15",35.7484,35.8468,35.0547,35.1777,353000.0],["2025-10-16",35.0301,35.0449,34.3118,34.4692,371800.0],["2025-10-17",34.7152,35.0301,34.5578,34.9612,309700.0],["2025-10-20",35.0498,35.2269,34.7251,35.1777,188600.0],["2025-10-21",35.2466,35.6746,34.976,35.4631,163500.0],["2025-10-22",35.5516,35.9846,35.3548,35.8271,342000.0],["2025-10-23",35.8271,35.896,35.5811,35.7779,235700.0],["2025-10-24",35.896,36.3487,35.7976,36.083,296200.0],["2025-10-27",36.1125,36.1125,35.1137,35.1974,302500.0],["2025-10-28",35.0104,35.1777,34.6119,34.8333,213100.0],["2025-10-29",34.6463,34.9317,34.0855,34.3708,279800.0],["2025-10-30",34.3708,35.1383,34.2429,34.9317,280200.0],["2025-10-31",34.7644,35.1915,34.671,35.1482,211500.0],["2025-11-03",35.0104,35.4729,34.8727,35.3253,231900.0],["2025-11-04",35.2466,35.9551,34.9219,35.896,250700.0],["2025-11-05",35.837,35.96,35.3351,35.3548,378900.0],["2025-11-06",36.4274,36.8702,35.3843,36.1519,460700.0],["2025-11-07",36.1322,36.5848,35.2761,36.4077,317800.0],["2025-11-10",36.329,37.1063,36.0613,36.8013,313400.0],["2025-11-11",36.8899,37.2539,36.8407,37.0178,319000.0],["2025-11-12",36.8406,37.3031,36.6832,37.0374,221200.0],["2025-11-13",36.9489,37.4409,36.9194,36.9981,220200.0],["2025-11-14",37.0965,37.1752,36.6143,37.0965,206700.0],["2025-11-17",37.1752,37.313,36.2306,36.3093,229900.0],["2025-11-18",36.3093,36.88,36.1814,36.7226,211100.0],["2025-11-19",36.6635,37.1457,36.5996,36.9981,200100.0],["2025-11-20",37.0867,37.7262,37.0867,37.5393,247900.0],["2025-11-21",37.4107,38.3012,37.4107,38.0835,262600.0],["2025-11-24",37.9153,38.0835,37.757,37.8856,276500.0],["2025-11-25",38.0835,38.8206,38.0835,38.6771,229100.0],["2025-11-26",38.499,38.8651,38.3902,38.4892,439100.0],["2025-11-28",38.41,38.499,38.0142,38.3012,226900.0],["2025-12-01",38.1132,38.5287,38.1132,38.5188,279200.0],["2025-12-02",38.4496,38.875,38.2517,38.4496,248000.0],["2025-12-03",38.5584,38.8157,38.1725,38.2022,207600.0],["2025-12-04",38.0538,38.2319,37.3909,37.5195,328000.0],["2025-12-05",37.4799,37.7273,37.282,37.5888,199000.0],["2025-12-08",37.47,37.5789,36.6389,37.47,275600.0],["2025-12-09",37.4997,37.7916,37.0396,37.3315,197700.0],["2025-12-10",37.4502,38.6771,37.4107,38.6376,546400.0],["2025-12-11",38.7662,39.0234,38.5089,38.9146,248900.0],["2025-12-12",39.063,39.3401,38.8355,39.3203,222400.0],["2025-12-15",39.439,39.9585,39.1422,39.8447,283400.0],["2025-12-16",39.8051,39.9634,39.3153,39.4489,280200.0],["2025-12-17",39.3994,40.0772,39.1323,39.9931,237600.0],["2025-12-18",39.9535,40.4532,39.8645,40.191,294500.0],["2025-12-19",40.003,40.1811,39.5182,39.9733,908200.0],["2025-12-22",39.8546,40.095,39.7161,39.9238,174400.0],["2025-12-23",39.8546,40.1811,39.8348,40.0129,140300.0],["2025-12-24",39.9337,40.0722,39.8199,39.8348,93900.0],["2025-12-26",39.8645,39.9486,39.4588,39.6666,124100.0],["2025-12-29",39.7853,39.7952,39.3826,39.6765,170000.0],["2025-12-30",39.4885,39.7358,39.4637,39.6171,112900.0],["2025-12-31",39.6765,39.8645,39.1917,39.2213,134900.0],["2026-01-02",39.3203,39.3698,38.7464,39.2015,191200.0],["2026-01-05",38.9542,40.0525,38.9542,39.8843,348600.0],["2026-01-06",39.815,40.2642,39.1125,39.6666,310700.0],["2026-01-07",39.7556,39.7804,39.162,39.3895,204500.0],["2026-01-08",39.3599,40.3394,39.3599,40.2503,224600.0],["2026-01-09",40.379,40.9133,40.1069,40.1118,371700.0],["2026-01-12",39.8546,39.9387,39.0234,39.2312,246200.0],["2026-01-13",39.5281,39.5281,37.3315,37.4601,411200.0],["2026-01-14",37.4997,37.9351,37.094,37.8955,357500.0],["2026-01-15",37.8361,38.5287,37.8361,38.2517,244800.0],["2026-01-16",38.3803,38.786,38.3803,38.5683,375400.0],["2026-01-20",38.2616,38.8948,37.9994,38.034,316900.0],["2026-01-21",38.034,38.6475,37.8411,38.6128,276400.0],["2026-01-22",38.7365,39.2312,38.6079,39.1818,205900.0],["2026-01-23",38.9542,39.2609,38.0538,38.3111,159100.0],["2026-01-26",38.3111,39.3302,38.3111,39.0729,297000.0],["2026-01-27",38.974,39.0531,38.692,38.8651,232100.0],["2026-01-28",38.7761,39.6171,38.6574,38.8948,313400.0],["2026-01-29",39.0432,39.7556,39.0037,39.716,211500.0],["2026-01-30",39.4687,39.7952,39.1422,39.35,413800.0],["2026-02-02",39.5478,40.1366,39.2906,40.0228,289500.0],["2026-02-03",39.716,40.2009,38.5238,39.904,373900.0],["2026-02-04",41.7741,44.2972,41.1211,43.6045,954200.0],["2026-02-05",43.9113,44.3268,43.4264,43.7233,613700.0],["2026-02-06",44.03,44.2774,42.7042,42.714,402600.0],["2026-02-09",42.9911,43.283,41.9324,41.9423,293900.0],["2026-02-10",42.1204,42.4865,41.5663,42.0709,286600.0],["2026-02-11",42.2391,43.2434,42.2391,43.0801,273500.0],["2026-02-12",43.3374,43.6837,42.8625,43.2582,336100.0],["2026-02-13",43.2681,43.2681,42.249,42.8328,350100.0],["2026-02-17",43.0208,43.5254,42.4073,42.6349,349800.0],["2026-02-18",42.6349,42.8051,41.6356,41.8829,262300.0],["2026-02-19",41.8137,42.2193,40.8361,41.1408,282700.0],["2026-02-20",41.2299,41.3536,40.7748,40.9924,373200.0],["2026-02-23",41.0617,41.2596,40.1613,40.7154,299100.0],["2026-02-24",40.7649,41.1804,40.6164,41.0221,181900.0],["2026-02-25",41.2695,41.9027,40.9528,41.8928,212300.0],["2026-02-26",41.9326,42.5491,41.6243,42.3303,224100.0],["2026-02-27",42.1513,42.5551,41.4851,41.6044,288700.0],["2026-03-02",41.4553,42.3999,41.4056,42.2011,311200.0],["2026-03-03",41.3459,42.1613,40.8885,41.6542,270800.0],["2026-03-04",41.7536,42.1414,41.1669,42.0917,274100.0],["2026-03-05",41.4951,41.7337,41.0774,41.1769,456100.0],["2026-03-06",40.5802,41.5796,40.1228,41.2067,568000.0],["2026-03-09",41.0078,41.7685,40.3118,41.4851,379800.0],["2026-03-10",41.505,41.689,40.809,40.8686,567800.0],["2026-03-11",40.7592,40.9482,39.9936,40.2123,286100.0],["2026-03-12",39.6853,40.4709,39.5958,40.3317,357900.0],["2026-03-13",40.441,41.1769,39.9836,40.2621,335100.0],["2026-03-16",40.5902,41.0526,40.4162,40.6101,261200.0],["2026-03-17",40.9581,41.2674,40.6508,40.6598,295900.0],["2026-03-18",40.3814,40.7493,40.1328,40.1924,327200.0],["2026-03-19",40.0632,40.6697,40.0035,40.4112,285000.0],["2026-03-20",40.4112,40.5554,39.7052,39.9836,997400.0],["2026-03-23",40.6996,41.0874,40.093,40.1228,265200.0],["2026-03-24",39.914,40.5504,39.7549,40.1328,273900.0],["2026-03-25",40.4709,40.7692,39.5809,40.0731,212700.0],["2026-03-26",39.9538,40.7095,39.9538,40.5703,174700.0],["2026-03-27",40.4908,40.5902,39.9438,39.9438,168700.0],["2026-03-30",39.9438,40.6896,39.8146,40.5604,207100.0],["2026-03-31",40.7393,40.8288,40.0035,40.5802,225800.0],["2026-04-01",40.4013,40.7095,40.2123,40.3416,308200.0],["2026-04-02",40.2919,41.2763,40.1527,41.1172,275500.0],["2026-04-06",41.2266,41.5448,40.9134,41.5348,229400.0],["2026-04-07",41.505,41.863,41.4553,41.5448,379100.0],["2026-04-08",41.5945,42.2906,41.4056,42.0519,510400.0],["2026-04-09",41.9326,42.7828,41.9326,42.4795,298100.0],["2026-04-10",42.5392,42.8375,41.5249,41.6939,355800.0],["2026-04-13",41.5746,41.9425,41.3161,41.9326,248400.0],["2026-04-14",41.7536,42.0022,41.6542,41.7635,182400.0],["2026-04-15",41.7138,41.9127,41.326,41.7238,211100.0],["2026-04-16",41.5448,42.221,41.336,41.5945,260200.0],["2026-04-17",41.7337,43.1258,41.5895,42.6485,289800.0],["2026-04-20",42.917,43.3048,42.4198,42.8872,214400.0],["2026-04-21",43.0562,43.3347,42.8375,42.9866,239500.0],["2026-04-22",42.8176,43.1855,42.6883,43.1059,165800.0],["2026-04-23",43.3446,43.7722,42.8623,43.6628,177400.0],["2026-04-24",43.4639,44.0009,43.3844,43.5932,245800.0],["2026-04-27",43.5335,44.1898,43.5335,43.6827,218700.0],["2026-04-28",43.9909,44.2694,42.1464,43.7622,195000.0],["2026-04-29",43.4639,44.0605,43.278,43.9313,315200.0],["2026-04-30",43.6926,43.6926,42.4298,42.4894,444800.0],["2026-05-01",42.738,42.7778,41.7536,42.3602,524500.0],["2026-05-04",42.7181,42.7181,41.6492,42.1613,246500.0],["2026-05-05",42.1414,42.4695,41.9475,42.0718,319100.0],["2026-05-06",42.3403,43.8517,42.3403,42.8176,422800.0],["2026-05-07",42.9468,43.2352,42.0519,42.9767,376700.0],["2026-05-08",42.6983,44.0953,42.6983,43.7921,311200.0],["2026-05-11",43.7921,43.8219,42.4198,42.6187,345100.0],["2026-05-12",42.8971,42.8971,41.8431,42.559,329600.0],["2026-05-13",42.4894,42.8176,41.9922,42.4298,330600.0],["2026-05-14",42.4298,43.1308,42.1862,42.7281,267100.0],["2026-05-15",42.9667,43.0861,42.4994,42.7778,229700.0],["2026-05-18",42.8574,43.9711,42.8574,43.7921,188800.0],["2026-05-19",43.623,43.6628,42.5392,42.5988,388900.0],["2026-05-20",42.3701,43.3695,42.3602,43.1954,269000.0],["2026-05-21",42.8872,43.1756,42.4894,43.1557,286400.0],["2026-05-22",43.2153,43.7175,42.4695,42.4894,280600.0],["2026-05-26",42.6088,43.0363,42.5193,42.6784,201600.0],["2026-05-27",42.6983,43.096,42.1663,42.39,282600.0],["2026-05-28",42.15,42.55,41.95,42.11,292800.0],["2026-05-29",41.87,42.395,41.68,41.79,345200.0],["2026-06-01",41.44,41.84,41.04,41.09,559100.0],["2026-06-02",40.85,41.63,40.85,41.15,260300.0],["2026-06-03",41.07,41.235,40.38,40.57,310100.0],["2026-06-04",40.98,41.66,40.75,40.95,390000.0],["2026-06-05",41.07,42.26,41.07,41.79,238500.0],["2026-06-08",41.64,42.075,41.26,41.26,239600.0],["2026-06-09",41.38,41.995,41.38,41.85,337200.0],["2026-06-10",42.07,42.89,41.9,42.57,251700.0],["2026-06-11",42.59,42.67,41.895,42.03,303700.0],["2026-06-12",42.05,42.84,42.05,42.41,220700.0],["2026-06-15",42.36,42.75,42.22,42.34,250600.0],["2026-06-16",42.61,43.14,42.485,43.13,226800.0],["2026-06-17",42.88,43.105,42.2,42.64,302500.0],["2026-06-18",43.08,43.095,42.1,42.39,938300.0],["2026-06-22",42.44,43.01,41.955,42.72,262700.0],["2026-06-23",43.05,43.479,42.83,43.32,229400.0],["2026-06-24",43.32,44.47,43.03,44.25,362700.0],["2026-06-25",43.91,44.95,43.91,44.64,311500.0],["2026-06-26",44.7,45.65,44.51,45.24,706400.0],["2026-06-29",45.02,45.56,44.56,45.55,311200.0],["2026-06-30",45.62,46.0,45.24,45.71,231800.0],["2026-07-01",45.71,45.82,44.95,45.39,359900.0],["2026-07-02",45.56,45.785,44.73,45.34,241500.0],["2026-07-06",45.33,45.74,45.295,45.69,199378.499675],["2026-07-07",46,46.34,45.18,45.5,219072.011848],["2026-07-08",45.24,45.475,44.71,44.82,252909.794391],["2026-07-09",44.88,45.13,44.665,44.98,266213.044943],["2026-07-10",44.98,45.62,44.2,44.75,259491.151056],["2026-07-13",45.02,45.68,44.87,45.44,218949.048713],["2026-07-14",45.61,46.11,45.37,45.65,265614.102574],["2026-07-15",45.68,45.83,44.67,44.9,329270.332025],["2026-07-16",45.06,46.64,43.72,46.55,363971.852135],["2026-07-17",46.63,47.28,46.005,46.52,316960.164932],["2026-07-20",46.52,46.82,46.0518,46.39,438682.677705],["2026-07-21",45.91,46.26,45.46,45.51,1149808.01486],["2026-07-22",45.52,45.83,45.39,45.77,452339.180924],["2026-07-23",45.52,46,45.13,45.97,369118.63778],["2026-07-24",46.3,46.98,46.27,46.76,455938.025819],["2026-07-27",46.81,47.36,46.81,47.09,290577.911442],["2026-07-28",47.46,48.1,47.33,47.97,351889.291078],["2026-07-29",47.9,48.79,47.64,48.34,436523.947604],["2026-07-30",48.03,48.33,46.91,47.49,451234.666795],["2026-07-31",47.62,48.04,47.185,47.32,409330.044111],["2026-08-03",47.84,48.585,47.75,47.88,312005.980574],["2026-08-04",47.73,48.24,47.43,47.89,480763.148874],["2026-08-05",48.06,48.06,47.32,47.83,309639.609391],["2026-08-06",48.06,49.09,46.29,48.67,539345.818705],["2026-08-07",48.2,49.18,47.85,48.96,336825.116683],["2026-08-10",48.68,49.32,48.3601,49.02,89867.003683],["2026-08-11",48.52,49.48,48.46,49.12,332204.595502],["2026-08-12",48.95,49.68,48.95,49.38,297569.329182],["2026-08-13",49.68,49.93,49.41,49.78,263252.976009],["2026-08-14",49.79,50.26,49.79,49.94,182202.806124]]}