{"t":"BNL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-09-17",11.4535,11.4535,11.037,11.3147,8143400.0],["2020-09-18",11.4535,11.7312,11.339,11.627,2323900.0],["2020-09-21",11.5576,11.5576,11.0925,11.4188,794200.0],["2020-09-22",11.3147,11.6062,11.1134,11.2869,610900.0],["2020-09-23",11.1758,11.5368,11.1481,11.3563,3064600.0],["2020-09-24",11.4535,11.627,11.155,11.5021,1450200.0],["2020-09-25",11.5576,11.7659,11.3945,11.516,787000.0],["2020-09-28",11.4882,11.8075,11.3147,11.8006,602500.0],["2020-09-29",11.8251,11.86,11.7341,11.7481,331400.0],["2020-09-30",11.7201,11.8321,11.5312,11.7411,327300.0],["2020-10-01",11.7761,11.8251,11.6641,11.6711,337500.0],["2020-10-02",11.5802,11.8041,11.5522,11.7901,277600.0],["2020-10-05",11.7761,11.965,11.7201,11.867,1266900.0],["2020-10-06",11.7901,11.8495,11.7201,11.7831,251300.0],["2020-10-07",11.8321,11.839,11.7131,11.7551,154300.0],["2020-10-08",11.8041,11.8251,11.7271,11.7551,368500.0],["2020-10-09",11.874,11.874,11.7271,11.7271,251700.0],["2020-10-12",11.8321,11.888,11.7341,11.8251,417000.0],["2020-10-13",11.867,11.867,11.7131,11.7271,501600.0],["2020-10-14",11.7551,11.8251,11.6921,11.6991,191600.0],["2020-10-15",11.6781,11.8111,11.6361,11.7481,764800.0],["2020-10-16",11.7691,11.916,11.7131,11.909,432000.0],["2020-10-19",11.937,11.951,11.5802,11.6221,320900.0],["2020-10-20",11.6711,11.86,11.6291,11.7061,361200.0],["2020-10-21",11.7481,11.7831,11.4752,11.6151,303800.0],["2020-10-22",11.5662,11.7481,11.5102,11.6011,255800.0],["2020-10-23",11.6501,11.895,11.6501,11.7341,259800.0],["2020-10-26",11.7201,11.8181,11.4752,11.7131,227000.0],["2020-10-27",11.6571,11.888,11.6291,11.7201,349300.0],["2020-10-28",11.6851,11.6886,11.4542,11.4682,210300.0],["2020-10-29",11.5452,11.7201,11.4822,11.6291,373900.0],["2020-10-30",11.6851,11.7201,11.3772,11.5452,217400.0],["2020-11-02",11.6011,11.6081,11.4682,11.5312,136300.0],["2020-11-03",11.5802,11.6683,11.3213,11.3772,340800.0],["2020-11-04",11.3423,11.5732,11.2373,11.3283,418000.0],["2020-11-05",11.4052,11.6851,11.4052,11.5452,164100.0],["2020-11-06",11.4822,12.1399,11.4822,11.5242,525100.0],["2020-11-09",11.6361,12.1329,11.6361,11.7131,906200.0],["2020-11-10",11.6921,12.0,11.5872,11.881,586400.0],["2020-11-11",11.881,11.965,11.7901,11.916,113400.0],["2020-11-12",11.937,11.944,11.7341,11.895,152200.0],["2020-11-13",11.846,12.035,11.8041,11.916,271900.0],["2020-11-16",12.021,12.1959,11.895,12.1469,718300.0],["2020-11-17",12.1049,12.5248,12.049,12.4478,433800.0],["2020-11-18",12.4548,12.5737,12.1469,12.1679,259800.0],["2020-11-19",12.2169,12.3918,12.0769,12.2659,370000.0],["2020-11-20",12.2519,12.4268,12.1889,12.2449,292100.0],["2020-11-23",12.2799,12.4408,12.1819,12.2169,304600.0],["2020-11-24",12.2729,12.5038,12.0469,12.3848,525400.0],["2020-11-25",12.4828,12.8746,12.4352,12.6577,295400.0],["2020-11-27",12.6577,12.7837,12.3079,12.5528,110100.0],["2020-11-30",12.5038,12.5241,12.1329,12.3358,414300.0],["2020-12-01",12.3848,12.8466,12.3848,12.7767,353700.0],["2020-12-02",12.7697,12.9236,12.7277,12.8256,323000.0],["2020-12-03",12.8256,12.9656,12.7907,12.8396,188900.0],["2020-12-04",12.8676,13.0048,12.7487,12.8326,449200.0],["2020-12-07",12.8886,13.1405,12.8046,13.0076,314300.0],["2020-12-08",13.0076,13.0985,12.9341,12.9796,133300.0],["2020-12-09",13.0425,13.1335,12.9726,13.0495,436000.0],["2020-12-10",12.9516,13.1685,12.9516,13.1475,257300.0],["2020-12-11",13.2035,13.3644,13.1545,13.2944,313800.0],["2020-12-14",13.3994,13.5009,13.0216,13.0286,519600.0],["2020-12-15",13.3294,13.4064,13.0775,13.4064,687700.0],["2020-12-16",13.5044,13.8542,13.5044,13.7283,788700.0],["2020-12-17",13.7632,13.8822,13.7248,13.8332,766100.0],["2020-12-18",13.9102,13.9871,13.6443,13.6443,6027200.0],["2020-12-21",13.6443,13.6443,12.9096,13.4764,466800.0],["2020-12-22",13.4554,13.6653,13.2525,13.6583,400600.0],["2020-12-23",13.6933,13.8892,13.6443,13.6513,492300.0],["2020-12-24",13.7143,13.8962,13.6793,13.7842,63800.0],["2020-12-28",13.7772,13.8192,13.5953,13.7143,259500.0],["2020-12-29",13.7912,13.7912,13.5533,13.7283,285200.0],["2020-12-30",13.707,13.8771,13.707,13.7566,426900.0],["2020-12-31",13.7495,13.9161,13.5723,13.8771,221500.0],["2021-01-04",13.948,14.0011,13.629,13.6503,309200.0],["2021-01-05",13.5511,13.6928,13.5511,13.6503,234000.0],["2021-01-06",13.7424,13.7779,13.544,13.6857,419400.0],["2021-01-07",13.6786,13.707,13.1471,13.3101,200100.0],["2021-01-08",13.2392,13.4377,13.1258,13.3455,172000.0],["2021-01-11",13.2109,13.5936,13.179,13.303,231100.0],["2021-01-12",13.303,13.4164,13.218,13.2959,204000.0],["2021-01-13",13.2959,13.4022,13.1258,13.3172,259300.0],["2021-01-14",13.4306,13.4306,13.0479,13.0691,178600.0],["2021-01-15",12.9699,13.2768,12.899,13.1684,305900.0],["2021-01-19",13.1684,13.1719,12.7927,12.8211,215200.0],["2021-01-20",12.8423,13.1081,12.814,12.9557,164400.0],["2021-01-21",12.9203,13.0904,12.8211,13.0408,136100.0],["2021-01-22",12.9203,12.9274,12.7927,12.8707,303000.0],["2021-01-25",13.0833,13.466,13.0833,13.2888,477200.0],["2021-01-26",13.4944,13.5865,12.9983,13.1329,252900.0],["2021-01-27",13.0124,13.1258,12.7573,12.8707,391900.0],["2021-01-28",12.9487,13.1258,12.8069,13.0266,297900.0],["2021-01-29",12.9486,12.9983,12.7502,12.7785,228500.0],["2021-02-01",12.7786,13.0337,12.7219,12.9416,264600.0],["2021-02-02",13.0337,13.0691,12.7786,13.0053,219100.0],["2021-02-03",12.9274,13.0053,12.8353,12.9699,267200.0],["2021-02-04",12.8565,13.1967,12.8423,13.0053,288100.0],["2021-02-05",12.977,13.0585,12.9061,12.9841,252300.0],["2021-02-08",12.9699,13.0302,12.7927,12.899,224100.0],["2021-02-09",12.9061,12.9699,12.8494,12.9274,163400.0],["2021-02-10",12.9841,13.1613,12.8919,13.0479,370000.0],["2021-02-11",13.062,13.2818,12.977,13.1542,480500.0],["2021-02-12",13.0762,13.4767,12.9664,13.4235,401100.0],["2021-02-16",13.4022,13.4235,13.0337,13.1896,471700.0],["2021-02-17",13.1187,13.3385,12.9486,13.2534,231800.0],["2021-02-18",13.2534,13.381,13.1684,13.2747,576100.0],["2021-02-19",13.2109,13.5015,13.1542,13.4873,397600.0],["2021-02-22",13.4093,13.4873,13.0975,13.2818,353300.0],["2021-02-23",13.3526,13.629,13.1542,13.5723,216300.0],["2021-02-24",13.6645,13.9834,13.2959,13.3881,442100.0],["2021-02-25",13.5227,13.8133,12.9416,13.1117,357500.0],["2021-02-26",13.1117,13.1117,12.8211,12.8211,221000.0],["2021-03-01",12.977,13.5015,12.977,13.2251,389400.0],["2021-03-02",13.1542,13.3172,12.7998,13.0053,382200.0],["2021-03-03",13.0195,13.2251,12.9699,12.9841,147700.0],["2021-03-04",12.9345,13.0443,12.8211,12.9274,437600.0],["2021-03-05",13.0762,13.0762,12.6226,12.8778,358800.0],["2021-03-08",12.8849,13.0762,12.6014,12.6297,428100.0],["2021-03-09",12.6793,12.8778,12.5588,12.6297,258600.0],["2021-03-10",12.6155,12.9416,12.6014,12.8778,142300.0],["2021-03-11",12.8778,12.9345,12.6439,12.8919,455200.0],["2021-03-12",12.9557,12.9983,12.7573,12.9345,614500.0],["2021-03-15",12.8636,13.2038,12.7431,13.1471,504100.0],["2021-03-16",13.2534,13.4448,13.1046,13.1754,478000.0],["2021-03-17",13.1542,13.1542,12.9486,13.0053,696500.0],["2021-03-18",12.9841,13.2251,12.8884,13.0408,910200.0],["2021-03-19",12.9983,13.3562,12.9132,13.2109,1313800.0],["2021-03-22",13.2321,13.2392,12.7219,12.8849,1110900.0],["2021-03-23",12.8282,12.9628,12.6864,12.7644,957900.0],["2021-03-24",12.6864,13.1471,12.6864,13.1046,970000.0],["2021-03-25",13.1046,13.1046,12.8069,12.9061,872200.0],["2021-03-26",12.8707,13.1187,12.8423,13.1046,695900.0],["2021-03-29",13.0691,13.1258,12.977,13.0762,515000.0],["2021-03-30",13.0044,13.1553,12.9541,13.0619,706000.0],["2021-03-31",13.0762,13.184,12.9685,13.1481,499100.0],["2021-04-01",13.1768,13.2199,13.0187,13.2199,620700.0],["2021-04-05",13.2199,13.4714,13.1984,13.378,637800.0],["2021-04-06",13.378,13.5432,13.3061,13.5073,1092400.0],["2021-04-07",13.5073,13.5576,13.3205,13.4858,426800.0],["2021-04-08",13.536,13.5935,13.2989,13.3708,458800.0],["2021-04-09",13.378,13.4714,13.2846,13.3421,556900.0],["2021-04-12",13.2918,13.3995,13.2271,13.3995,405000.0],["2021-04-13",13.4355,13.6079,13.3636,13.5935,432400.0],["2021-04-14",13.5935,13.651,13.457,13.5289,881400.0],["2021-04-15",13.4498,13.5863,13.3708,13.572,964500.0],["2021-04-16",13.5504,13.9815,13.4642,13.8091,1243600.0],["2021-04-19",13.7875,13.9528,13.6582,13.8737,1137800.0],["2021-04-20",13.8163,14.0893,13.8163,13.8665,817400.0],["2021-04-21",13.8306,14.0174,13.7372,13.9671,650500.0],["2021-04-22",13.9887,14.0677,13.924,13.9815,629200.0],["2021-04-23",14.0462,14.0857,13.9599,14.0533,685800.0],["2021-04-26",14.0102,14.1683,14.0102,14.0462,683400.0],["2021-04-27",14.0246,14.1324,13.9743,14.0462,652600.0],["2021-04-28",14.0893,14.1539,14.0462,14.0533,788200.0],["2021-04-29",14.1252,14.7072,14.0821,14.6281,3280400.0],["2021-04-30",14.6138,14.7682,14.3335,14.4988,1832100.0],["2021-05-03",14.6209,14.7862,14.3695,14.5204,1052600.0],["2021-05-04",14.506,14.858,14.427,14.5778,1052200.0],["2021-05-05",14.6209,14.7,14.4054,14.4413,1225600.0],["2021-05-06",14.4198,14.4701,14.2761,14.4054,705300.0],["2021-05-07",14.3192,14.6928,14.3192,14.5563,943100.0],["2021-05-10",14.5706,14.6748,14.5635,14.6209,494400.0],["2021-05-11",14.4988,14.6353,14.2976,14.5635,679800.0],["2021-05-12",14.5204,14.8688,14.4772,14.5706,2241500.0],["2021-05-13",14.5706,14.7862,14.4557,14.6712,1520700.0],["2021-05-14",14.7287,14.9371,14.7107,14.7934,1125100.0],["2021-05-17",14.7646,15.052,14.7,15.0017,1176500.0],["2021-05-18",15.052,15.3969,14.8868,15.2316,1484700.0],["2021-05-19",15.1454,15.1885,15.0269,15.1454,956700.0],["2021-05-20",15.1742,15.5765,15.1023,15.3394,2288600.0],["2021-05-21",15.3825,15.5118,15.2748,15.4256,1592700.0],["2021-05-24",15.5262,15.8639,15.4975,15.6843,2591700.0],["2021-05-25",15.7202,16.0363,15.6627,15.7992,2702000.0],["2021-05-26",15.8711,15.9429,15.6124,15.7992,2264700.0],["2021-05-27",15.8711,15.8711,15.3682,15.6555,12416900.0],["2021-05-28",15.6124,15.8064,15.5478,15.6915,1527000.0],["2021-06-01",15.7346,16.471,15.7346,16.4171,2263100.0],["2021-06-02",16.3812,16.7548,15.9932,16.6039,2366200.0],["2021-06-03",16.6327,17.2973,16.4962,16.9201,4165500.0],["2021-06-04",16.9632,17.1787,16.6901,17.1715,2115900.0],["2021-06-07",17.2434,17.6026,17.2312,17.344,2608600.0],["2021-06-08",17.3511,17.7176,17.2434,17.5092,2042800.0],["2021-06-09",17.502,17.9187,17.3871,17.6816,1937400.0],["2021-06-10",17.7032,18.0984,17.6816,17.8469,2443100.0],["2021-06-11",17.8828,18.3642,17.7463,18.084,2597900.0],["2021-06-14",18.163,19.291,18.0984,18.5725,4819600.0],["2021-06-15",18.2923,18.4684,17.775,17.811,3896800.0],["2021-06-16",17.8684,18.6157,17.6385,17.9403,5632400.0],["2021-06-17",17.7032,18.3067,17.4661,17.4805,6423300.0],["2021-06-18",17.4948,18.242,17.3152,17.8541,22823300.0],["2021-06-21",17.9475,18.1271,17.8038,17.9187,4126500.0],["2021-06-22",17.4589,17.7894,16.956,17.0422,4305500.0],["2021-06-23",17.1212,17.4014,16.8626,17.2793,2032900.0],["2021-06-24",16.4818,16.8841,16.4674,16.8698,7391500.0],["2021-06-25",16.9201,17.1284,16.7548,16.8626,18697100.0],["2021-06-28",16.8769,17.0135,16.5429,16.9847,2481600.0],["2021-06-29",17.0755,17.2643,16.8286,16.9012,1551800.0],["2021-06-30",16.9666,17.8018,16.5598,17.0029,1684500.0],["2021-07-01",17.0973,17.2317,16.923,17.1627,1443700.0],["2021-07-02",17.2426,17.5803,17.1808,17.4822,1358500.0],["2021-07-06",17.4822,17.642,17.3007,17.6057,1306200.0],["2021-07-07",17.5985,17.7365,17.4895,17.5985,837300.0],["2021-07-08",17.5186,17.7219,17.1409,17.5912,807200.0],["2021-07-09",17.7147,17.7655,17.4169,17.7582,1171700.0],["2021-07-12",17.7292,17.987,17.6783,17.889,922400.0],["2021-07-13",17.8454,17.9325,17.4604,17.5258,638900.0],["2021-07-14",17.475,17.7873,17.3806,17.7364,786200.0],["2021-07-15",17.7655,17.889,17.7038,17.8527,508800.0],["2021-07-16",17.9616,18.0633,17.8163,17.8672,709500.0],["2021-07-19",17.6711,17.8309,17.4895,17.7147,1067300.0],["2021-07-20",17.8527,18.3901,17.6892,18.3393,1498000.0],["2021-07-21",18.3393,18.6516,18.2013,18.2884,919500.0],["2021-07-22",18.2812,18.3066,17.9761,18.0851,571700.0],["2021-07-23",18.1795,18.3538,18.0488,18.3538,682000.0],["2021-07-26",18.4555,18.6298,18.2303,18.441,548100.0],["2021-07-27",18.4264,18.7315,18.3865,18.6225,1189700.0],["2021-07-28",18.6734,18.7533,18.4773,18.579,653100.0],["2021-07-29",18.7388,18.8767,18.5644,18.6153,614300.0],["2021-07-30",18.6589,19.131,18.6589,18.8985,1882800.0],["2021-08-02",19.0002,19.1891,18.4628,18.5427,796200.0],["2021-08-03",18.608,18.8186,18.4991,18.8186,973800.0],["2021-08-04",18.6153,19.2,18.6153,19.1164,889900.0],["2021-08-05",19.2399,19.5014,19.1963,19.4869,815700.0],["2021-08-06",19.5377,19.7628,19.436,19.4796,781000.0],["2021-08-09",19.4505,19.7047,19.3489,19.6394,635300.0],["2021-08-10",19.6103,19.8427,19.3779,19.3852,1000200.0],["2021-08-11",19.3852,19.4796,19.1346,19.1673,906200.0],["2021-08-12",19.2217,19.2217,18.9058,19.1019,683300.0],["2021-08-13",19.131,19.6103,19.131,19.5522,565200.0],["2021-08-16",19.5159,19.6248,19.3125,19.3997,620600.0],["2021-08-17",19.2835,19.3125,19.0256,19.131,742400.0],["2021-08-18",19.1092,19.1963,18.7315,18.7823,1110600.0],["2021-08-19",18.6371,19.0729,18.5427,18.8186,601800.0],["2021-08-20",18.884,19.3634,18.7388,19.1237,751800.0],["2021-08-23",19.2544,19.6103,19.2508,19.2908,1238500.0],["2021-08-24",18.8114,19.3198,18.7678,19.2762,1210700.0],["2021-08-25",19.3416,19.5958,19.16,19.3561,1045800.0],["2021-08-26",19.4433,19.6031,19.298,19.3271,529700.0],["2021-08-27",19.298,19.6103,19.298,19.407,795700.0],["2021-08-30",19.5014,19.6103,19.298,19.6103,614600.0],["2021-08-31",19.6103,19.9299,19.5014,19.9008,1006800.0],["2021-09-01",19.9444,20.0824,19.8282,19.9299,536700.0],["2021-09-02",19.9444,20.3148,19.7628,20.2713,739800.0],["2021-09-03",20.264,20.3366,19.9844,20.2059,644900.0],["2021-09-07",20.0969,20.2095,19.9444,20.0388,677100.0],["2021-09-08",19.9444,20.2567,19.9081,20.0679,874800.0],["2021-09-09",20.0243,20.0606,19.4433,19.4723,992000.0],["2021-09-10",19.4723,19.5595,19.0511,19.0729,936400.0],["2021-09-13",19.1019,19.712,19.0729,19.5595,692200.0],["2021-09-14",19.7919,19.9081,19.0808,19.1891,974300.0],["2021-09-15",19.2326,19.4215,19.1673,19.2399,705100.0],["2021-09-16",19.2181,19.3997,19.1527,19.2108,585900.0],["2021-09-17",19.3198,19.3634,18.5136,18.5862,3141800.0],["2021-09-20",18.4918,18.8477,18.1868,18.4628,1012800.0],["2021-09-21",18.6298,18.7315,18.3901,18.4555,594800.0],["2021-09-22",18.5644,18.8041,18.332,18.5499,822400.0],["2021-09-23",18.6153,18.6698,18.3611,18.3829,636700.0],["2021-09-24",18.3756,18.4482,17.8962,18.056,846600.0],["2021-09-27",18.0923,18.5281,18.0197,18.1287,656200.0],["2021-09-28",18.0778,18.1613,17.8018,18.1359,767000.0],["2021-09-29",18.2497,18.6459,18.2276,18.2937,680100.0],["2021-09-30",18.4331,18.5579,18.191,18.2056,1031900.0],["2021-10-01",18.3157,18.9174,18.2497,18.6973,923300.0],["2021-10-04",18.6826,18.9761,18.5505,18.866,665700.0],["2021-10-05",19.0128,19.0128,18.6312,18.6679,551500.0],["2021-10-06",18.5138,19.1302,18.3597,19.0422,529200.0],["2021-10-07",19.1449,19.1596,18.8,18.8734,789500.0],["2021-10-08",18.8587,19.0055,18.4991,18.5505,442500.0],["2021-10-11",18.5138,18.6459,18.4771,18.4918,271300.0],["2021-10-12",18.4845,18.9468,18.4478,18.7193,466100.0],["2021-10-13",18.7707,18.9541,18.6459,18.8514,505000.0],["2021-10-14",18.9761,19.0275,18.866,18.9908,699700.0],["2021-10-15",19.321,19.321,18.9688,19.0422,757600.0],["2021-10-18",18.9027,19.3137,18.8734,19.1302,478900.0],["2021-10-19",19.2256,19.2476,18.9468,18.9761,498600.0],["2021-10-20",19.0568,19.2696,19.0018,19.1669,563500.0],["2021-10-21",19.1963,19.3504,18.9981,19.1596,677300.0],["2021-10-22",19.1596,19.4898,19.1596,19.2476,526200.0],["2021-10-25",19.2329,19.7385,19.1302,19.4384,645800.0],["2021-10-26",19.4311,19.6659,19.2917,19.3797,550900.0],["2021-10-27",19.4384,19.4751,19.244,19.2696,395700.0],["2021-10-28",19.2623,19.7393,19.2623,19.7319,504900.0],["2021-10-29",19.7099,19.776,19.1816,19.5118,1537000.0],["2021-11-01",19.4311,19.776,19.1376,19.776,698000.0],["2021-11-02",19.7026,19.8053,19.2403,19.6512,498500.0],["2021-11-03",19.6952,19.7393,19.4531,19.6365,532300.0],["2021-11-04",19.5558,19.7613,19.3137,19.4091,404900.0],["2021-11-05",19.6292,19.9961,19.4091,19.5118,605300.0],["2021-11-08",19.6512,19.7466,19.2403,19.2623,397300.0],["2021-11-09",19.3063,19.3944,19.0788,19.1155,303900.0],["2021-11-10",19.0935,19.4311,18.9688,19.1596,526400.0],["2021-11-11",19.2476,19.2476,19.0348,19.0789,326000.0],["2021-11-12",19.1742,19.3724,18.9321,19.0642,571800.0],["2021-11-15",19.1889,19.2256,19.0128,19.1009,400000.0],["2021-11-16",19.1449,19.1596,18.8074,18.9101,596200.0],["2021-11-17",18.8,18.9908,18.6092,18.8147,724900.0],["2021-11-18",18.822,19.0275,18.822,18.9908,617600.0],["2021-11-19",18.9174,19.1669,18.8734,19.0128,473900.0],["2021-11-22",19.0789,19.3276,18.8103,19.0715,609800.0],["2021-11-23",19.1155,19.2917,19.0128,19.0202,644400.0],["2021-11-24",18.9321,19.321,18.9101,19.2696,479400.0],["2021-11-26",18.8881,19.1075,18.5652,18.6753,412300.0],["2021-11-29",18.7413,19.0312,18.6019,18.6533,744700.0],["2021-11-30",18.4478,18.6459,18.2497,18.345,1950900.0],["2021-12-01",18.5138,18.8147,17.9341,17.9341,577100.0],["2021-12-02",18.0442,18.4331,18.0295,18.279,585200.0],["2021-12-03",18.3451,18.4184,18.0515,18.2056,463800.0],["2021-12-06",18.4184,18.9394,18.3964,18.734,503800.0],["2021-12-07",18.9468,19.1229,18.7046,18.8,578400.0],["2021-12-08",18.7927,19.0642,18.778,18.9541,754000.0],["2021-12-09",18.844,18.8587,18.5028,18.5945,630900.0],["2021-12-10",18.7633,18.8,18.4265,18.4991,547100.0],["2021-12-13",18.3597,18.5725,18.3377,18.3891,799200.0],["2021-12-14",18.4038,18.4331,17.9341,17.9928,640100.0],["2021-12-15",17.9341,18.2937,17.824,18.191,655300.0],["2021-12-16",18.3377,18.4258,17.9121,18.0662,786200.0],["2021-12-17",17.8974,18.1543,17.6039,17.6112,1904200.0],["2021-12-20",17.4425,17.4938,17.0022,17.259,807300.0],["2021-12-21",17.4058,17.6553,17.3104,17.5819,511900.0],["2021-12-22",17.5966,18.0002,17.5672,17.9708,472600.0],["2021-12-23",18.0295,18.1322,17.8754,17.9781,361000.0],["2021-12-27",18.0662,18.213,17.9268,18.1983,496700.0],["2021-12-28",18.213,18.3304,18.1543,18.2056,552900.0],["2021-12-29",18.1763,18.2497,18.0075,18.1249,591200.0],["2021-12-30",18.1731,18.4105,18.1212,18.1731,986800.0],["2021-12-31",18.1954,18.5989,18.1954,18.4105,957400.0],["2022-01-03",18.4995,18.5625,17.7874,18.2176,1318500.0],["2022-01-04",17.9506,18.4476,17.9135,18.3141,536300.0],["2022-01-05",18.2621,18.3437,17.8764,17.9135,973300.0],["2022-01-06",17.9728,18.1212,17.8171,18.0248,603400.0],["2022-01-07",17.958,18.0841,17.8171,17.9877,736500.0],["2022-01-10",17.8097,17.8913,17.6984,17.8022,632300.0],["2022-01-11",17.8838,18.0025,17.5871,17.9283,1481300.0],["2022-01-12",17.9061,18.0619,17.7726,17.8022,607100.0],["2022-01-13",17.9061,17.9499,17.7874,17.8393,669800.0],["2022-01-14",17.8022,17.9358,17.4462,17.6539,621300.0],["2022-01-18",17.6168,17.7169,17.4091,17.5945,746600.0],["2022-01-19",17.6613,17.7652,17.1124,17.1717,474800.0],["2022-01-20",17.1495,17.4351,16.7786,16.8083,474000.0],["2022-01-21",16.9195,17.1717,16.697,16.7044,650200.0],["2022-01-24",16.5042,16.8305,16.0443,16.7489,628100.0],["2022-01-25",16.5338,16.8602,16.3039,16.6748,524200.0],["2022-01-26",16.6896,17.016,16.341,16.5561,703100.0],["2022-01-27",16.6377,16.8602,16.341,16.4522,839300.0],["2022-01-28",16.4819,16.9789,16.2446,16.9789,704700.0],["2022-01-31",16.8231,17.1421,16.697,17.1421,611800.0],["2022-02-01",17.0679,17.1643,16.7712,16.9418,386500.0],["2022-02-02",16.9418,17.0605,16.8602,16.9492,770900.0],["2022-02-03",16.7935,16.9403,16.6303,16.6674,590300.0],["2022-02-04",16.5412,16.6214,16.2149,16.4745,690900.0],["2022-02-07",16.4597,16.5338,16.252,16.3113,428700.0],["2022-02-08",16.3113,16.4893,16.163,16.3855,553000.0],["2022-02-09",16.6006,16.7378,16.4077,16.6525,528100.0],["2022-02-10",16.3929,16.657,16.2297,16.3261,514700.0],["2022-02-11",16.4152,16.7341,16.341,16.6451,565100.0],["2022-02-14",16.6896,16.7119,16.1481,16.2,1026800.0],["2022-02-15",16.3929,16.5412,16.3558,16.3855,354200.0],["2022-02-16",16.4448,16.608,16.3936,16.5116,620000.0],["2022-02-17",16.3929,16.7489,16.3929,16.5932,1636700.0],["2022-02-18",16.5338,16.7193,16.1926,16.2445,517600.0],["2022-02-22",16.3113,16.3187,15.8514,16.0517,433400.0],["2022-02-23",16.0888,16.4151,15.9701,16.0665,535200.0],["2022-02-24",15.7847,16.2223,15.6029,16.1481,563900.0],["2022-02-25",16.2371,16.4077,16.1518,16.2668,732100.0],["2022-02-28",16.1036,16.2742,15.9256,16.0665,752100.0],["2022-03-01",16.0814,16.1407,15.5844,15.7253,486400.0],["2022-03-02",15.8514,16.3039,15.7253,16.163,745900.0],["2022-03-03",16.2297,16.2891,15.9849,16.1555,445200.0],["2022-03-04",15.9701,16.289,15.9404,16.2223,698700.0],["2022-03-07",16.2891,16.2891,15.6289,15.6437,672100.0],["2022-03-08",15.6215,16.0369,15.577,15.6363,628800.0],["2022-03-09",15.9478,16.0294,15.7698,15.7772,466700.0],["2022-03-10",15.5918,15.8069,15.525,15.7624,506800.0],["2022-03-11",15.844,15.9775,15.666,15.7253,583800.0],["2022-03-14",15.7402,15.8217,15.3581,15.4805,505700.0],["2022-03-15",15.5176,15.5695,15.258,15.488,469800.0],["2022-03-16",15.5695,15.7772,15.347,15.7253,1226400.0],["2022-03-17",15.525,15.9182,15.525,15.7253,560800.0],["2022-03-18",15.8588,16.2594,15.8069,16.111,2146900.0],["2022-03-21",16.1259,16.4003,15.9478,16.0294,1213100.0],["2022-03-22",16.163,16.3261,15.9478,16.0369,471800.0],["2022-03-23",15.9404,15.9775,15.7179,15.7624,434400.0],["2022-03-24",15.7624,15.844,15.6215,15.7476,277800.0],["2022-03-25",15.7624,16.0962,15.7179,16.0739,453000.0],["2022-03-28",16.1259,16.1778,15.8811,16.1704,352000.0],["2022-03-29",16.3929,16.7193,16.3187,16.6674,792900.0],["2022-03-30",16.5285,16.7086,16.3333,16.506,622000.0],["2022-03-31",16.5285,16.7312,16.3258,16.3483,751800.0],["2022-04-01",16.4084,16.581,16.2282,16.5735,377200.0],["2022-04-04",16.6786,16.7236,16.2207,16.566,408100.0],["2022-04-05",16.4609,16.6974,16.3483,16.3634,616300.0],["2022-04-06",16.3558,16.6298,16.1532,16.5285,727900.0],["2022-04-07",16.4384,16.506,16.2733,16.3558,653300.0],["2022-04-08",16.3033,16.3784,16.1081,16.2883,344500.0],["2022-04-11",16.2808,16.4309,16.1832,16.2508,496900.0],["2022-04-12",16.3033,16.491,16.0706,16.1907,599600.0],["2022-04-13",16.2057,16.5735,16.2057,16.566,490600.0],["2022-04-14",16.6336,16.7762,16.4684,16.491,500600.0],["2022-04-18",16.4684,16.6636,16.4159,16.5285,407800.0],["2022-04-19",16.581,16.9338,16.581,16.8588,425200.0],["2022-04-20",16.9789,17.0314,16.8512,16.9413,409300.0],["2022-04-21",17.0614,17.114,16.7837,16.8437,379500.0],["2022-04-22",16.7987,16.8513,16.5585,16.6111,396100.0],["2022-04-25",16.566,16.6223,16.1607,16.4609,463700.0],["2022-04-26",16.2883,16.4084,16.0443,16.1081,484500.0],["2022-04-27",16.1081,16.3859,15.9805,15.9805,665700.0],["2022-04-28",16.1832,16.4609,15.9205,16.4009,629000.0],["2022-04-29",16.3558,16.3709,15.4626,15.5302,936600.0],["2022-05-02",15.5527,15.6052,14.712,15.1173,743500.0],["2022-05-03",15.0798,15.4926,15.0198,15.3125,474800.0],["2022-05-04",15.6503,15.6503,14.9522,15.4626,701300.0],["2022-05-05",15.3275,15.4101,14.6595,14.8771,618500.0],["2022-05-06",14.7495,15.0798,14.5694,15.0348,802300.0],["2022-05-09",14.9072,15.1248,14.6444,14.7045,666700.0],["2022-05-10",14.8696,14.9672,14.3067,14.4193,531000.0],["2022-05-11",14.4793,14.7345,14.2316,14.3067,429900.0],["2022-05-12",14.3067,14.727,14.2616,14.682,744700.0],["2022-05-13",14.7495,15.1474,14.6444,15.1023,538300.0],["2022-05-16",15.1098,15.29,14.9822,15.26,454000.0],["2022-05-17",15.4326,15.6428,15.1699,15.6052,412400.0],["2022-05-18",15.4476,15.5602,15.0573,15.1774,434000.0],["2022-05-19",15.1323,15.3125,14.9897,14.9972,624600.0],["2022-05-20",15.1624,15.2675,14.9297,15.2449,505100.0],["2022-05-23",15.365,15.5077,15.1429,15.305,401500.0],["2022-05-24",15.305,15.5902,14.9605,15.5752,455600.0],["2022-05-25",15.4851,15.6353,15.3725,15.5377,579500.0],["2022-05-26",15.7178,15.7554,15.4551,15.4701,501300.0],["2022-05-27",15.5452,15.8529,15.5452,15.8304,378400.0],["2022-05-31",15.6653,15.9055,15.5827,15.8755,885000.0],["2022-06-01",15.898,15.9768,15.6202,15.9055,455900.0],["2022-06-02",15.928,16.2207,15.6728,16.1607,578200.0],["2022-06-03",16.0406,16.1194,15.898,16.0106,491100.0],["2022-06-06",16.1832,16.1832,15.8679,16.0481,531800.0],["2022-06-07",16.0031,16.3633,15.988,16.2658,982000.0],["2022-06-08",16.1907,16.2282,15.8679,16.0106,493600.0],["2022-06-09",15.943,16.0256,15.6728,15.6878,418000.0],["2022-06-10",15.5602,15.5602,15.305,15.4551,421100.0],["2022-06-13",15.1474,15.1849,14.652,14.7045,525100.0],["2022-06-14",14.697,14.8021,14.3142,14.4943,658800.0],["2022-06-15",14.5244,15.32,14.5244,15.0498,789200.0],["2022-06-16",14.7645,14.9747,14.6745,14.8621,807900.0],["2022-06-17",14.8922,15.3951,14.8922,15.1399,2186800.0],["2022-06-21",15.1699,15.6503,15.1699,15.3575,657300.0],["2022-06-22",15.2074,15.7478,15.2074,15.4776,619600.0],["2022-06-23",15.4701,15.7403,15.4626,15.5977,551100.0],["2022-06-24",15.5602,15.913,15.4926,15.5827,2127100.0],["2022-06-27",15.6278,15.8304,15.5002,15.7479,570200.0],["2022-06-28",15.913,16.0031,15.6578,15.7629,704600.0],["2022-06-29",15.6792,15.7933,15.5347,15.7248,362700.0],["2022-06-30",15.5652,15.8313,15.4663,15.5956,775400.0],["2022-07-01",15.5804,16.1355,15.5652,16.0974,559800.0],["2022-07-05",15.8997,16.2191,15.7477,16.1735,678500.0],["2022-07-06",16.1202,16.356,16.067,16.2799,937800.0],["2022-07-07",16.3788,16.47,16.1887,16.2191,897400.0],["2022-07-08",16.1202,16.2419,16.0062,16.1811,461500.0],["2022-07-11",16.1583,16.2191,16.0062,16.1963,311100.0],["2022-07-12",16.1963,16.3027,15.9758,16.1659,382200.0],["2022-07-13",16.0746,16.2761,16.0518,16.1887,355100.0],["2022-07-14",15.8997,16.2951,15.8997,16.2723,362300.0],["2022-07-15",16.5537,16.6601,16.3484,16.5613,646500.0],["2022-07-18",16.6829,16.6829,16.2191,16.3256,415200.0],["2022-07-19",16.432,16.6221,16.3484,16.4472,432700.0],["2022-07-20",16.4472,16.5575,16.2647,16.4776,418100.0],["2022-07-21",16.3788,16.5765,16.3255,16.5765,398900.0],["2022-07-22",16.5689,16.6829,16.4776,16.6297,548000.0],["2022-07-25",16.6601,16.873,16.5917,16.8122,506900.0],["2022-07-26",16.8046,17.0175,16.6297,16.9339,673000.0],["2022-07-27",16.9415,16.9795,16.7209,16.8958,419600.0],["2022-07-28",16.9871,17.2304,16.9871,17.1392,636700.0],["2022-07-29",17.0555,17.276,16.9947,17.238,784400.0],["2022-08-01",17.1544,17.2228,16.9719,17.0099,458400.0],["2022-08-02",17.0479,17.1011,16.7818,16.8198,313900.0],["2022-08-03",17.0023,17.0289,16.7095,16.7286,479500.0],["2022-08-04",16.9643,16.9643,16.394,16.5917,447200.0],["2022-08-05",16.5917,16.6183,16.394,16.5689,339400.0],["2022-08-08",16.6753,16.8198,16.6183,16.7133,423000.0],["2022-08-09",16.7134,16.7894,16.6221,16.7438,412600.0],["2022-08-10",17.0251,17.0403,16.8882,17.0175,363500.0],["2022-08-11",16.1278,16.2343,15.7933,15.9454,5298400.0],["2022-08-12",15.991,16.1583,15.991,16.1126,1648300.0],["2022-08-15",16.0822,16.1963,15.9834,16.1355,825900.0],["2022-08-16",16.0822,16.2381,15.9834,16.0898,1247100.0],["2022-08-17",15.8845,16.1278,15.7933,15.9301,1167700.0],["2022-08-18",16.0062,16.0214,15.8921,15.9225,882100.0],["2022-08-19",15.9149,16.0252,15.7477,15.9149,1042200.0],["2022-08-22",15.7933,15.8085,15.5576,15.6564,869600.0],["2022-08-23",15.5576,15.6336,15.4815,15.4815,715000.0],["2022-08-24",15.4511,15.569,15.3599,15.3599,737700.0],["2022-08-25",15.3446,15.4815,15.3066,15.4739,870500.0],["2022-08-26",15.4511,15.4511,15.1812,15.2458,932200.0],["2022-08-29",15.2078,15.2078,14.9949,15.0785,684900.0],["2022-08-30",15.1698,15.1698,14.6831,14.7439,1074600.0],["2022-08-31",14.8428,14.8922,14.5234,14.5538,1658600.0],["2022-09-01",14.4474,14.4626,14.2345,14.3105,2136200.0],["2022-09-02",14.5082,14.7363,14.1204,14.2117,1425000.0],["2022-09-06",14.3105,14.5158,14.2497,14.417,1068800.0],["2022-09-07",14.3333,14.8124,14.3333,14.7363,958400.0],["2022-09-08",14.6299,14.7896,14.5234,14.6679,861700.0],["2022-09-09",14.7059,14.8998,14.6603,14.8428,692900.0],["2022-09-12",14.9645,15.1165,14.9036,15.0481,730400.0],["2022-09-13",14.7896,14.8238,14.4398,14.4702,859400.0],["2022-09-14",14.4398,14.5158,14.1737,14.4778,1351100.0],["2022-09-15",14.531,14.7592,14.3485,14.379,1348200.0],["2022-09-16",14.3485,14.5158,14.2573,14.5158,2554800.0],["2022-09-19",14.4398,14.5006,14.2497,14.4018,1028800.0],["2022-09-20",14.2497,14.3713,14.0444,14.1812,1065000.0],["2022-09-21",14.3029,14.3561,13.9075,13.9379,684700.0],["2022-09-22",13.8695,13.9075,13.5311,13.649,1044100.0],["2022-09-23",13.5577,13.6224,13.0574,13.1395,1626600.0],["2022-09-26",13.0483,13.0483,12.3031,12.478,1314600.0],["2022-09-27",12.516,12.516,11.7328,11.7556,1593200.0],["2022-09-28",11.8317,12.3563,11.7176,12.2651,1355800.0],["2022-09-29",12.1413,12.1413,11.5961,11.8088,1427900.0],["2022-09-30",11.8784,12.0949,11.7624,12.0099,1650400.0],["2022-10-03",12.18,12.4739,11.9789,12.4197,1719000.0],["2022-10-04",12.5203,12.8953,12.4893,12.7523,1681700.0],["2022-10-05",12.5512,12.5589,12.2728,12.4816,899000.0],["2022-10-06",12.3347,12.4661,11.9867,12.064,670800.0],["2022-10-07",12.0099,12.1452,11.8088,11.9635,985200.0],["2022-10-10",12.0563,12.1027,11.6464,11.7005,869900.0],["2022-10-11",11.7315,12.0988,11.5845,12.0485,879500.0],["2022-10-12",12.0408,12.2341,11.9093,12.2032,1332900.0],["2022-10-13",11.9635,12.5512,11.7083,12.4661,1478900.0],["2022-10-14",12.644,12.6827,12.1065,12.2032,876500.0],["2022-10-17",12.4507,12.7213,12.4468,12.5435,594700.0],["2022-10-18",12.8064,12.9379,12.5125,12.6749,754100.0],["2022-10-19",12.5048,12.528,12.1413,12.2341,844300.0],["2022-10-20",12.296,12.3811,12.1491,12.18,939900.0],["2022-10-21",12.2264,12.4893,11.9944,12.4661,942100.0],["2022-10-24",12.4971,12.6131,12.3965,12.5744,885300.0],["2022-10-25",12.5744,13.1544,12.5667,12.9611,1212600.0],["2022-10-26",13.0771,13.1544,12.9224,13.1003,587700.0],["2022-10-27",13.2085,13.3477,13.1003,13.1776,790300.0],["2022-10-28",13.1853,13.4483,13.0616,13.4251,597800.0],["2022-10-31",13.2859,13.34,13.1621,13.2549,863800.0],["2022-11-01",13.3864,13.4444,13.2549,13.3555,514900.0],["2022-11-02",13.2781,13.3013,12.7136,12.7832,1048000.0],["2022-11-03",12.6827,12.8721,12.3888,12.6595,898800.0],["2022-11-04",12.8296,12.9611,12.5435,12.8296,886900.0],["2022-11-07",12.8373,12.9456,12.6904,12.7755,788300.0],["2022-11-08",12.7677,12.934,12.6131,12.8915,1143900.0],["2022-11-09",12.8528,13.224,12.76,12.9379,1062100.0],["2022-11-10",13.4637,13.6648,13.3787,13.6107,1397900.0],["2022-11-11",13.5952,13.7189,13.4212,13.572,834300.0],["2022-11-14",13.5333,13.6648,13.3555,13.3632,648800.0],["2022-11-15",13.5643,13.6841,13.456,13.6261,938200.0],["2022-11-16",13.6184,13.63,13.2743,13.3168,794000.0],["2022-11-17",13.1389,13.2472,13.0229,13.1931,969300.0],["2022-11-18",13.4637,13.4869,13.0887,13.4483,1426900.0],["2022-11-21",13.5101,13.6996,13.3052,13.4637,890600.0],["2022-11-22",13.5565,13.5565,13.2472,13.4251,884500.0],["2022-11-23",13.3632,13.4715,13.1621,13.2549,385600.0],["2022-11-25",13.3323,13.4483,13.3013,13.4405,193100.0],["2022-11-28",13.3245,13.456,12.7368,12.8605,862200.0],["2022-11-29",12.8528,13.0384,12.7291,12.8296,716100.0],["2022-11-30",12.7445,13.1467,12.5744,13.1235,1245400.0],["2022-12-01",13.2549,13.5256,13.0964,13.1621,779800.0],["2022-12-02",13.0152,13.4521,13.0075,13.3555,708600.0],["2022-12-05",13.2627,13.3864,13.1273,13.2472,698200.0],["2022-12-06",13.2472,13.3555,13.1312,13.1776,579600.0],["2022-12-07",13.1467,13.3748,13.0539,13.1776,790600.0],["2022-12-08",13.1776,13.3709,13.1157,13.2163,594700.0],["2022-12-09",13.1003,13.4637,13.1003,13.3555,867500.0],["2022-12-12",13.4173,13.4869,13.3091,13.4792,755600.0],["2022-12-13",13.92,13.9896,13.4869,13.5875,1087000.0],["2022-12-14",13.5256,13.8117,13.4947,13.6184,1375100.0],["2022-12-15",13.4637,13.6416,13.3245,13.3632,1318900.0],["2022-12-16",13.2085,13.3013,12.7871,13.0152,3035000.0],["2022-12-19",12.9765,13.0693,12.644,12.7445,1308200.0],["2022-12-20",12.7368,12.8528,12.5357,12.7213,1215000.0],["2022-12-21",12.8296,13.1853,12.8296,12.9379,809900.0],["2022-12-22",12.8683,12.9843,12.6595,12.9765,482700.0],["2022-12-23",12.8915,12.9765,12.7291,12.9688,392000.0],["2022-12-27",12.9147,12.9843,12.7832,12.9611,623900.0],["2022-12-28",13.0539,13.1853,12.6943,12.7291,1044300.0],["2022-12-29",12.8982,12.9689,12.7409,12.8038,916000.0],["2022-12-30",12.7645,12.8746,12.4695,12.7487,1230600.0],["2023-01-03",12.9375,13.1577,12.5993,12.733,805500.0],["2023-01-04",12.8982,13.2914,12.7881,13.1813,697000.0],["2023-01-05",13.1262,13.1262,12.8982,12.9296,708400.0],["2023-01-06",13.0712,13.4959,13.0555,13.4487,938000.0],["2023-01-09",13.4644,13.7397,13.3071,13.661,1403600.0],["2023-01-10",13.6139,13.7004,13.5116,13.6374,616000.0],["2023-01-11",13.7476,13.9756,13.6768,13.9206,1078400.0],["2023-01-12",13.8341,13.952,13.6768,13.8341,1002000.0],["2023-01-13",13.724,13.8341,13.661,13.7712,896400.0],["2023-01-17",13.8105,14.0386,13.757,13.9914,941300.0],["2023-01-18",14.0543,14.1015,13.7004,13.7712,902200.0],["2023-01-19",13.7004,13.8419,13.6532,13.7712,696100.0],["2023-01-20",13.8105,13.9363,13.5588,13.9284,557400.0],["2023-01-23",13.952,14.0464,13.779,13.9284,448700.0],["2023-01-24",13.9402,13.9992,13.7318,13.7476,432700.0],["2023-01-25",13.7082,13.724,13.547,13.606,710700.0],["2023-01-26",13.7004,13.9442,13.6532,13.9363,690600.0],["2023-01-27",13.8813,14.0857,13.8026,13.9835,912000.0],["2023-01-30",13.9127,14.1408,13.9127,13.9914,621000.0],["2023-01-31",13.9442,14.243,13.9442,14.243,1064600.0],["2023-02-01",14.2116,14.2902,13.8498,14.188,654100.0],["2023-02-02",14.2352,14.4318,14.07,14.2666,819900.0],["2023-02-03",14.1251,14.1251,13.8262,13.9914,910000.0],["2023-02-06",13.8655,13.9599,13.6728,13.9206,596000.0],["2023-02-07",13.7947,14.1211,13.6689,13.952,999600.0],["2023-02-08",13.8891,13.9914,13.7082,13.779,690700.0],["2023-02-09",13.9284,13.9284,13.661,13.7947,1175700.0],["2023-02-10",13.7869,14.1723,13.7554,14.0779,1245500.0],["2023-02-13",14.0857,14.3453,14.0857,14.2981,653700.0],["2023-02-14",14.2981,14.4082,14.1565,14.2981,1196700.0],["2023-02-15",14.2509,14.3846,14.2037,14.3689,845800.0],["2023-02-16",14.2037,14.5812,14.0857,14.4632,876700.0],["2023-02-17",14.5183,14.5207,14.2824,14.4554,778500.0],["2023-02-21",14.2745,14.3767,13.9756,14.0779,577300.0],["2023-02-22",14.1015,14.188,13.8262,13.9127,606400.0],["2023-02-23",13.9678,14.1801,13.8026,14.0228,651300.0],["2023-02-24",13.8734,14.0228,13.7633,13.8577,802600.0],["2023-02-27",13.9992,14.1329,13.9914,14.0228,763500.0],["2023-02-28",14.0228,14.2745,13.9599,13.9599,1180800.0],["2023-03-01",13.8577,13.952,13.7161,13.9206,701800.0],["2023-03-02",13.9442,14.2745,13.8734,14.2509,946800.0],["2023-03-03",14.2666,14.302,14.1172,14.2745,963300.0],["2023-03-06",14.3374,14.3374,13.7829,13.8498,1398600.0],["2023-03-07",13.8734,13.8734,13.4566,13.5745,734200.0],["2023-03-08",13.5824,13.7633,13.5116,13.6925,654800.0],["2023-03-09",13.6846,13.8262,13.5667,13.5981,599400.0],["2023-03-10",13.5273,13.5352,12.6544,12.733,953300.0],["2023-03-13",12.733,13.3071,12.7094,13.0712,1070900.0],["2023-03-14",13.4172,13.5352,13.2285,13.3386,1026600.0],["2023-03-15",13.3071,13.488,13.197,13.3779,1680200.0],["2023-03-16",13.2128,13.3858,13.0555,13.2757,1147300.0],["2023-03-17",13.2363,13.2363,13.024,13.1184,1792500.0],["2023-03-20",13.142,13.374,13.0869,13.3307,1313200.0],["2023-03-21",13.5903,13.5903,13.1616,13.2757,1255600.0],["2023-03-22",13.1734,13.3071,12.8549,12.9139,936000.0],["2023-03-23",12.9296,13.315,12.7527,12.8274,833900.0],["2023-03-24",12.7409,13.2206,12.7094,13.2128,726300.0],["2023-03-27",13.3386,13.3543,13.1498,13.1813,675800.0],["2023-03-28",12.9768,13.2363,12.9768,13.1813,916600.0],["2023-03-29",13.3229,13.3622,13.1813,13.2914,855400.0],["2023-03-30",13.3833,13.4913,13.2954,13.4153,766200.0],["2023-03-31",13.5352,13.6072,13.3873,13.5992,1272600.0],["2023-04-03",13.5752,13.6232,13.3114,13.4233,788700.0],["2023-04-04",13.4793,13.4873,13.2874,13.4473,708800.0],["2023-04-05",13.3993,13.4953,13.2874,13.3434,615600.0],["2023-04-06",13.4553,13.4553,13.1875,13.2234,633000.0],["2023-04-10",13.1595,13.2402,13.0476,13.2155,1335500.0],["2023-04-11",13.3034,13.3753,12.986,13.0715,1085600.0],["2023-04-12",13.2234,13.2234,12.8957,12.9037,647400.0],["2023-04-13",12.8877,12.9436,12.7757,12.9037,888300.0],["2023-04-14",12.9596,13.0436,12.6358,12.7597,607300.0],["2023-04-17",12.7597,13.0276,12.6878,12.9996,794100.0],["2023-04-18",12.9996,13.0156,12.7597,12.7837,918100.0],["2023-04-19",12.7518,12.8917,12.6398,12.8797,735200.0],["2023-04-20",12.8317,12.8797,12.7278,12.7997,601700.0],["2023-04-21",12.7997,12.8957,12.6638,12.8077,726300.0],["2023-04-24",12.8157,12.8957,12.5199,12.6398,636700.0],["2023-04-25",12.5519,12.7278,12.416,12.6638,775700.0],["2023-04-26",12.5359,12.6958,12.36,12.424,582900.0],["2023-04-27",12.432,12.7557,12.432,12.6958,700900.0],["2023-04-28",12.7438,12.9676,12.7438,12.9276,706300.0],["2023-05-01",12.8557,12.9836,12.8397,12.9196,954600.0],["2023-05-02",12.8477,12.9116,12.6318,12.8397,936800.0],["2023-05-03",12.9037,13.0835,12.7358,12.7438,1816100.0],["2023-05-04",12.6878,12.9796,12.4559,12.8557,1076200.0],["2023-05-05",12.9996,13.1715,12.9476,13.0556,1076400.0],["2023-05-08",13.0556,13.1195,12.9276,13.0316,1062300.0],["2023-05-09",12.9996,13.0276,12.8157,12.9276,949100.0],["2023-05-10",13.0715,13.0795,12.8797,13.0076,872000.0],["2023-05-11",12.8877,12.9436,12.6158,12.8397,1051000.0],["2023-05-12",12.9116,12.9356,12.7597,12.8797,916700.0],["2023-05-15",12.9196,13.0148,12.8397,12.9196,822500.0],["2023-05-16",12.9356,12.9356,12.6718,12.6718,585800.0],["2023-05-17",12.7597,12.8757,12.6198,12.8157,1067900.0],["2023-05-18",12.7677,12.8837,12.7278,12.8077,1052400.0],["2023-05-19",12.8957,12.9436,12.6038,12.7038,894700.0],["2023-05-22",12.7358,12.8797,12.6598,12.7757,757600.0],["2023-05-23",12.7837,12.9596,12.7118,12.7278,850100.0],["2023-05-24",12.6878,12.7438,12.412,12.424,625800.0],["2023-05-25",12.4479,12.4479,12.1202,12.1441,926100.0],["2023-05-26",12.1521,12.344,12.0602,12.32,1036300.0],["2023-05-30",12.32,12.4,12.1681,12.2001,876600.0],["2023-05-31",12.2481,12.5599,12.2241,12.5359,2934300.0],["2023-06-01",12.5039,12.5759,12.312,12.5039,717800.0],["2023-06-02",12.6558,12.9196,12.6398,12.8957,890400.0],["2023-06-05",12.9037,13.0156,12.7038,12.7198,622000.0],["2023-06-06",12.6398,13.0076,12.6398,12.9676,816200.0],["2023-06-07",13.0955,13.2754,13.0556,13.1195,1607800.0],["2023-06-08",13.0076,13.1035,12.8877,12.9676,737700.0],["2023-06-09",12.9276,13.0476,12.8885,13.0236,680400.0],["2023-06-12",12.9916,13.1515,12.9516,13.1035,1037400.0],["2023-06-13",13.0795,13.3314,13.0396,13.1675,955900.0],["2023-06-14",13.2075,13.3434,12.9516,13.0476,1164400.0],["2023-06-15",13.0316,13.1115,12.9037,13.1115,875900.0],["2023-06-16",13.1755,13.1995,13.0236,13.0875,3065000.0],["2023-06-20",13.0076,13.0635,12.7837,12.8557,832000.0],["2023-06-21",12.7677,12.7997,12.4719,12.5119,827300.0],["2023-06-22",12.5839,12.5839,12.2161,12.352,979600.0],["2023-06-23",12.2401,12.348,12.1361,12.1521,2831400.0],["2023-06-26",12.1122,12.432,12.1122,12.416,891300.0],["2023-06-27",12.4719,12.6638,12.304,12.6558,885300.0],["2023-06-28",12.6878,12.6878,12.4719,12.5199,1412200.0],["2023-06-29",12.4873,12.76,12.4466,12.6909,2369900.0],["2023-06-30",12.7234,12.7723,12.4002,12.5687,1858300.0],["2023-07-03",12.6176,12.7519,12.6135,12.6909,938200.0],["2023-07-05",12.699,13.0368,12.6664,12.8862,1147400.0],["2023-07-06",12.6827,12.7397,12.4678,12.7071,1088600.0],["2023-07-07",12.642,12.7804,12.5606,12.5606,1016100.0],["2023-07-10",12.528,12.5972,12.4222,12.5036,1241000.0],["2023-07-11",12.5606,13.0083,12.5525,13.0002,1251400.0],["2023-07-12",13.2118,13.3665,13.0979,13.1304,1289900.0],["2023-07-13",13.1223,13.1304,12.9676,13.0083,685200.0],["2023-07-14",12.9513,13.0653,12.8577,13.0409,685600.0],["2023-07-17",12.9513,13.1019,12.8903,12.9839,623200.0],["2023-07-18",13.0002,13.0816,12.8048,12.9351,1456100.0],["2023-07-19",13.0734,13.277,13.0002,13.277,1376000.0],["2023-07-20",13.2851,13.5049,13.1304,13.4967,1245000.0],["2023-07-21",13.5212,13.7491,13.4194,13.5863,1223400.0],["2023-07-24",13.5944,13.7491,13.5456,13.7328,656300.0],["2023-07-25",13.6921,13.8224,13.6351,13.7328,1222300.0],["2023-07-26",13.7328,13.9323,13.7328,13.8793,1006000.0],["2023-07-27",13.9526,14.0991,13.7084,13.7328,1461800.0],["2023-07-28",13.8142,13.9038,13.3991,13.4479,795800.0],["2023-07-31",13.5049,13.5049,13.2525,13.2688,1638800.0],["2023-08-01",13.3014,13.5212,13.277,13.5212,1299200.0],["2023-08-02",13.3909,13.4764,13.3014,13.4153,1173500.0],["2023-08-03",13.7654,13.7654,13.0368,13.3421,3143900.0],["2023-08-04",13.3095,13.57,13.1915,13.2851,1095600.0],["2023-08-07",13.2363,13.5049,13.1711,13.5049,1136000.0],["2023-08-08",13.3584,13.5049,13.2688,13.4398,787800.0],["2023-08-09",13.3909,13.4959,13.3177,13.4642,768500.0],["2023-08-10",13.4723,13.6433,13.3828,13.4153,812100.0],["2023-08-11",13.3746,13.513,13.3421,13.3584,860100.0],["2023-08-14",13.2851,13.3339,13.1264,13.3177,611300.0],["2023-08-15",13.2444,13.513,13.1956,13.277,1508700.0],["2023-08-16",13.277,13.3502,13.0368,13.0572,1118300.0],["2023-08-17",13.0409,13.2281,13.0409,13.0816,920400.0],["2023-08-18",12.9839,13.1956,12.9595,13.049,775400.0],["2023-08-21",13.0572,13.0572,12.7153,12.8211,814700.0],["2023-08-22",12.8781,12.9106,12.6827,12.7478,959400.0],["2023-08-23",12.8618,12.992,12.7723,12.9351,587100.0],["2023-08-24",12.8944,13.1752,12.8944,12.9025,744200.0],["2023-08-25",12.9758,13.0165,12.8781,12.8944,452500.0],["2023-08-28",12.9025,13.1671,12.9025,13.0572,628900.0],["2023-08-29",13.0653,13.1671,13.0165,13.1467,466700.0],["2023-08-30",13.1711,13.2525,13.1223,13.2444,697500.0],["2023-08-31",13.1874,13.2363,13.1223,13.163,1044600.0],["2023-09-01",13.2607,13.3339,13.1142,13.2037,765300.0],["2023-09-05",13.1874,13.1956,13.0124,13.0327,797400.0],["2023-09-06",13.0816,13.1508,13.0327,13.1223,974800.0],["2023-09-07",13.163,13.5252,13.163,13.4479,1650300.0],["2023-09-08",13.4316,13.4967,13.395,13.4398,588500.0],["2023-09-11",13.4967,13.4967,13.3014,13.3665,845500.0],["2023-09-12",13.3014,13.3991,13.1141,13.1467,745500.0],["2023-09-13",13.1548,13.1874,12.9961,13.049,925000.0],["2023-09-14",13.163,13.2932,13.1467,13.2607,668700.0],["2023-09-15",13.1874,13.22,12.9627,13.0734,1463800.0],["2023-09-18",13.0979,13.1003,12.8984,12.9188,627400.0],["2023-09-19",12.9188,13.0002,12.8374,12.9432,667300.0],["2023-09-20",13.049,13.1833,12.992,13.0002,593000.0],["2023-09-21",12.8374,12.9106,12.2594,12.2594,929800.0],["2023-09-22",12.2757,12.3408,12.0885,12.0966,883200.0],["2023-09-25",12.0396,12.0885,11.885,11.9257,960900.0],["2023-09-26",11.8117,11.8231,11.4617,11.6245,1366600.0],["2023-09-27",11.6814,11.8524,11.6326,11.6977,1540300.0],["2023-09-28",11.6894,11.8679,11.6811,11.7309,906700.0],["2023-09-29",11.8804,11.9717,11.7517,11.8721,1071200.0],["2023-10-02",11.7724,11.9385,11.7724,11.897,1623800.0],["2023-10-03",11.8057,11.8372,11.5317,11.6645,893200.0],["2023-10-04",11.6894,11.8638,11.5649,11.8389,1016200.0],["2023-10-05",11.8389,11.9136,11.6853,11.8057,835900.0],["2023-10-06",11.7143,11.8679,11.623,11.8389,624900.0],["2023-10-09",11.7392,12.1834,11.7392,12.1211,797900.0],["2023-10-10",12.1045,12.2166,12.0381,12.0547,922600.0],["2023-10-11",12.1709,12.3993,12.1709,12.3785,825400.0],["2023-10-12",12.2872,12.42,12.1751,12.1959,930300.0],["2023-10-13",12.2789,12.2888,11.9592,12.0049,756400.0],["2023-10-16",12.1211,12.1709,11.9219,12.1294,1210400.0],["2023-10-17",12.063,12.4034,12.063,12.3868,1529100.0],["2023-10-18",12.503,12.5362,12.1959,12.2042,1266200.0],["2023-10-19",12.0713,12.1211,11.7475,11.7558,1049400.0],["2023-10-20",11.8306,11.9551,11.6645,11.6645,907400.0],["2023-10-23",11.5732,11.7683,11.4902,11.6479,786900.0],["2023-10-24",11.6977,11.8389,11.623,11.706,1377800.0],["2023-10-25",11.623,11.6404,11.4113,11.4404,872000.0],["2023-10-26",11.4985,11.6396,11.457,11.5566,1131500.0],["2023-10-27",11.5649,11.5649,11.3573,11.4404,939000.0],["2023-10-30",11.5483,11.6977,11.3988,11.5981,1072800.0],["2023-10-31",11.6562,11.7475,11.5483,11.7475,1369600.0],["2023-11-01",11.7226,11.8098,11.5898,11.6977,2020800.0],["2023-11-02",11.789,12.117,11.6313,11.9219,3620200.0],["2023-11-03",12.1377,12.5404,12.1211,12.4034,1433300.0],["2023-11-06",12.3536,12.3951,12.1626,12.2706,830900.0],["2023-11-07",12.2789,12.337,12.0589,12.0962,715300.0],["2023-11-08",12.0962,12.1784,12.0215,12.1377,678100.0],["2023-11-09",12.2291,12.2291,11.8679,11.9053,722400.0],["2023-11-10",11.9966,12.1045,11.8887,12.063,709700.0],["2023-11-13",11.9717,12.1709,11.8638,12.063,1307400.0],["2023-11-14",12.5528,12.7272,12.4864,12.6442,1921600.0],["2023-11-15",12.7023,12.8019,12.6649,12.7106,1279000.0],["2023-11-16",12.7687,12.8019,12.5902,12.7936,915600.0],["2023-11-17",12.9264,12.9347,12.6317,12.7023,984400.0],["2023-11-20",12.6608,12.7272,12.5279,12.7189,973900.0],["2023-11-21",12.6857,12.9929,12.5944,12.9513,1248200.0],["2023-11-22",13.0842,13.1838,12.9929,13.1257,979800.0],["2023-11-24",13.1506,13.217,13.0344,13.1838,293100.0],["2023-11-27",13.1838,13.2917,13.051,13.1755,1222800.0],["2023-11-28",13.1174,13.2419,13.0842,13.1506,1425500.0],["2023-11-29",13.3166,13.3582,13.1381,13.1755,1084500.0],["2023-11-30",13.2253,13.3,13.1132,13.2834,1230700.0],["2023-12-01",13.2668,13.6529,13.1672,13.6487,1000100.0],["2023-12-04",13.6072,13.7068,13.4495,13.6985,1075100.0],["2023-12-05",13.657,13.7068,13.5533,13.6653,1088500.0],["2023-12-06",13.765,13.985,13.7401,13.8065,1528800.0],["2023-12-07",13.7733,13.8646,13.6861,13.7068,1671200.0],["2023-12-08",13.6487,13.7234,13.4578,13.5989,881200.0],["2023-12-11",13.6404,13.7484,13.6031,13.6985,720200.0],["2023-12-12",13.7401,13.7733,13.6155,13.6404,639900.0],["2023-12-13",13.6404,14.2838,13.6321,14.1801,2048900.0],["2023-12-14",14.454,14.591,14.3046,14.4374,1383200.0],["2023-12-15",14.4125,14.4208,14.1718,14.2714,1968700.0],["2023-12-18",14.4706,14.4706,14.2174,14.2216,1288700.0],["2023-12-19",14.3046,14.4665,14.2382,14.3295,1081800.0],["2023-12-20",14.3129,14.5454,14.1469,14.1469,1018600.0],["2023-12-21",14.2299,14.3212,14.1552,14.3129,680500.0],["2023-12-22",14.3793,14.5354,14.3461,14.3876,729200.0],["2023-12-26",14.3959,14.562,14.371,14.5121,534000.0],["2023-12-27",14.5038,14.6035,14.4374,14.4955,722200.0],["2023-12-28",14.4407,14.7361,14.4407,14.7361,954000.0],["2023-12-29",14.6264,14.6939,14.4913,14.5335,1188800.0],["2024-01-02",14.4576,14.8205,14.39,14.812,1161800.0],["2024-01-03",14.7445,14.7445,14.3563,14.3647,1234800.0],["2024-01-04",14.4322,14.4322,14.1875,14.1959,977400.0],["2024-01-05",14.0609,14.2719,14.0018,14.12,974600.0],["2024-01-08",14.0862,14.6432,14.0862,14.6432,1096300.0],["2024-01-09",14.466,14.5673,14.3647,14.4491,906100.0],["2024-01-10",14.4829,14.5968,14.3563,14.4069,976000.0],["2024-01-11",14.39,14.4069,14.1537,14.2972,850500.0],["2024-01-12",14.4913,14.542,14.2634,14.3225,616700.0],["2024-01-16",14.3225,14.3816,14.1622,14.255,675000.0],["2024-01-17",14.1115,14.1833,13.8626,13.9849,885500.0],["2024-01-18",14.0271,14.0947,13.8077,13.8837,702300.0],["2024-01-19",13.9343,14.0862,13.7402,14.044,818000.0],["2024-01-22",14.1537,14.3056,14.0229,14.1368,671900.0],["2024-01-23",14.2466,14.2888,14.0103,14.1368,574300.0],["2024-01-24",14.3056,14.3056,13.8246,13.8668,861100.0],["2024-01-25",14.0862,14.1453,13.8499,13.9174,775500.0],["2024-01-26",13.9849,14.0271,13.7824,13.7908,561400.0],["2024-01-29",13.7655,13.9427,13.7191,13.9427,1459200.0],["2024-01-30",13.9174,13.9174,13.6642,13.7739,702300.0],["2024-01-31",13.7571,13.9132,13.5545,13.5629,1123200.0],["2024-02-01",13.5629,13.9005,13.4363,13.8921,1197200.0],["2024-02-02",13.6727,13.7908,13.5545,13.622,1065500.0],["2024-02-05",13.4617,13.5039,13.2929,13.3435,714500.0],["2024-02-06",13.3097,13.5798,13.2675,13.5292,735000.0],["2024-02-07",13.5292,13.5545,13.3646,13.3941,772700.0],["2024-02-08",13.3519,13.5967,13.3519,13.5376,1392600.0],["2024-02-09",13.5207,13.5587,13.3224,13.487,871000.0],["2024-02-12",13.4785,13.6305,13.4617,13.487,839200.0],["2024-02-13",13.0987,13.2422,12.9004,13.0059,1739900.0],["2024-02-14",13.0903,13.1156,12.8709,12.9468,1497300.0],["2024-02-15",13.0819,13.3899,13.0819,13.3435,1100300.0],["2024-02-16",13.1494,13.3182,13.065,13.1916,1234500.0],["2024-02-20",13.0987,13.276,12.9975,13.0903,1305900.0],["2024-02-21",13.1072,13.276,13.0397,13.2253,2293200.0],["2024-02-22",12.9975,13.0565,12.3982,12.567,3433400.0],["2024-02-23",12.5501,12.6978,12.4742,12.4826,1862200.0],["2024-02-26",12.4489,12.4953,12.2505,12.2885,1226900.0],["2024-02-27",12.5079,12.6261,12.4193,12.5839,1699100.0],["2024-02-28",12.5501,12.6008,12.356,12.4235,1378400.0],["2024-02-29",12.567,12.6852,12.5417,12.5839,1832400.0],["2024-03-01",12.5586,12.7274,12.4995,12.7274,1230900.0],["2024-03-04",12.7358,12.7544,12.4995,12.6936,859300.0],["2024-03-05",12.6599,12.816,12.3391,12.3813,1325400.0],["2024-03-06",12.4995,12.567,12.3602,12.4573,1041200.0],["2024-03-07",12.3307,12.4598,12.3138,12.4067,1412900.0],["2024-03-08",12.5248,12.6092,12.3982,12.4995,1837300.0],["2024-03-11",12.4995,12.6092,12.4531,12.4826,1167400.0],["2024-03-12",12.4826,12.4995,12.2632,12.4826,2334300.0],["2024-03-13",12.4489,12.6092,12.4489,12.4911,3640300.0],["2024-03-14",12.5248,12.5501,12.2379,12.4404,2425500.0],["2024-03-15",12.297,12.6303,12.297,12.5755,3872600.0],["2024-03-18",12.4742,12.6599,12.4742,12.6345,2002200.0],["2024-03-19",12.6683,12.7611,12.6008,12.6092,1294300.0],["2024-03-20",12.5417,12.854,12.4995,12.7527,1673200.0],["2024-03-21",12.8202,12.9215,12.7189,12.7949,1056700.0],["2024-03-22",12.8287,12.8455,12.6683,12.6767,1362200.0],["2024-03-25",12.7358,12.8287,12.6894,12.7527,1332700.0],["2024-03-26",12.8033,12.8624,12.7611,12.8118,1636300.0],["2024-03-27",12.9021,13.2892,12.8677,13.2806,1432500.0],["2024-03-28",13.3494,13.487,13.3494,13.4784,1627700.0],["2024-04-01",13.5214,13.5214,13.2978,13.3064,1050400.0],["2024-04-02",13.1945,13.2031,12.829,12.9537,1143600.0],["2024-04-03",12.8763,12.9107,12.7129,12.7731,1373400.0],["2024-04-04",12.9021,13.0913,12.7903,12.7989,1230700.0],["2024-04-05",12.7473,12.9666,12.6484,12.9537,769700.0],["2024-04-08",13.0053,13.0741,12.9537,13.0655,836200.0],["2024-04-09",12.9021,13.2341,12.8935,13.2204,1589900.0],["2024-04-10",12.8505,12.8849,12.5924,12.6355,1358100.0],["2024-04-11",12.7043,12.8677,12.601,12.6871,1121100.0],["2024-04-12",12.6355,12.6613,12.5279,12.6183,906700.0],["2024-04-15",12.6613,12.7189,12.343,12.4376,1129100.0],["2024-04-16",12.3602,12.4806,12.2312,12.3516,994800.0],["2024-04-17",12.3774,12.4247,12.2527,12.2914,830300.0],["2024-04-18",12.3086,12.4376,12.2183,12.3172,1367400.0],["2024-04-19",12.3086,12.4978,12.3086,12.472,1003200.0],["2024-04-22",12.472,12.5924,12.4118,12.5322,801600.0],["2024-04-23",12.5494,12.6484,12.4978,12.515,915500.0],["2024-04-24",12.429,12.4763,12.3602,12.4204,969100.0],["2024-04-25",12.3086,12.3688,12.2398,12.343,1081900.0],["2024-04-26",12.386,12.5064,12.3258,12.3258,863400.0],["2024-04-29",12.4204,12.6527,12.4204,12.6097,935900.0],["2024-04-30",12.515,12.6785,12.4634,12.5236,1402900.0],["2024-05-01",12.5322,12.7817,12.4548,12.5752,1555700.0],["2024-05-02",12.7645,13.1773,12.6054,13.1085,2356100.0],["2024-05-03",13.3494,13.3924,12.9881,13.0999,853400.0],["2024-05-06",13.1687,13.2849,13.0956,13.2548,743700.0],["2024-05-07",13.3408,13.3494,13.0311,13.0569,1065000.0],["2024-05-08",12.9537,13.0096,12.8247,12.9107,1179500.0],["2024-05-09",12.9967,13.13,12.9322,13.0999,1165900.0],["2024-05-10",13.1171,13.1945,13.0311,13.1085,756200.0],["2024-05-13",13.2031,13.272,13.13,13.2031,762400.0],["2024-05-14",13.2634,13.3838,13.1472,13.3236,1646300.0],["2024-05-15",13.5644,13.6332,13.4569,13.487,1223800.0],["2024-05-16",13.53,13.5472,13.4526,13.4612,721500.0],["2024-05-17",13.4956,13.5257,13.4182,13.4956,690100.0],["2024-05-20",13.5042,13.5558,13.4268,13.4612,675000.0],["2024-05-21",13.4268,13.5128,13.358,13.487,716600.0],["2024-05-22",13.4612,13.573,13.3408,13.3494,678000.0],["2024-05-23",13.3408,13.3838,13.0483,13.0827,757400.0],["2024-05-24",13.2031,13.229,12.9623,12.9881,576700.0],["2024-05-28",13.0999,13.1593,12.8462,12.8677,902300.0],["2024-05-29",12.7387,12.7645,12.6484,12.6871,898100.0],["2024-05-30",12.8161,13.0139,12.786,12.9881,823600.0],["2024-05-31",13.0483,13.229,12.9795,13.2031,1007700.0],["2024-06-03",13.2892,13.2978,13.1343,13.1773,674100.0],["2024-06-04",13.1859,13.2892,13.1343,13.2031,910000.0],["2024-06-05",13.2117,13.2634,12.9365,12.9709,1418300.0],["2024-06-06",12.9107,13.1042,12.8419,13.0999,1193300.0],["2024-06-07",12.9881,13.1558,12.9193,13.0397,1137600.0],["2024-06-10",12.9881,13.0913,12.8763,13.0655,1052500.0],["2024-06-11",13.0225,13.1257,12.9537,12.9537,1357300.0],["2024-06-12",13.3322,13.4225,13.1601,13.1773,1621600.0],["2024-06-13",13.1859,13.2978,13.1369,13.2892,584200.0],["2024-06-14",13.2031,13.2806,13.1214,13.1429,587100.0],["2024-06-17",13.1171,13.2247,12.9967,13.1945,709900.0],["2024-06-18",13.1859,13.315,13.1687,13.2806,953200.0],["2024-06-20",13.2892,13.487,13.2203,13.4096,1675600.0],["2024-06-21",13.4268,13.5515,13.3494,13.53,2316500.0],["2024-06-24",13.5816,13.8483,13.5042,13.788,1100700.0],["2024-06-25",13.788,13.8569,13.5945,13.702,1353000.0],["2024-06-26",13.5816,13.659,13.2806,13.3838,1629600.0],["2024-06-27",13.4612,13.5816,13.4096,13.573,874200.0],["2024-06-28",13.6606,13.941,13.5993,13.906,2830200.0],["2024-07-01",13.8709,13.906,13.6387,13.7044,912400.0],["2024-07-02",13.7307,13.8709,13.6869,13.8622,823000.0],["2024-07-03",13.9147,13.9586,13.7921,13.8096,330600.0],["2024-07-05",13.8446,13.941,13.7745,13.8534,626900.0],["2024-07-08",13.941,14.0549,13.9235,14.0024,680600.0],["2024-07-09",13.9235,14.0111,13.8578,13.9498,781700.0],["2024-07-10",14.0462,14.1066,13.941,14.0199,2077200.0],["2024-07-11",14.2302,14.6596,14.0988,14.5807,1465400.0],["2024-07-12",14.7296,14.8874,14.6464,14.7472,957500.0],["2024-07-15",14.8698,14.9838,14.7472,14.8961,966000.0],["2024-07-16",15.01,15.159,14.9399,15.1327,1110000.0],["2024-07-17",15.1064,15.3255,15.1064,15.2729,1941600.0],["2024-07-18",15.159,15.4482,15.1371,15.1853,866600.0],["2024-07-19",15.2203,15.3343,15.0977,15.1415,795400.0],["2024-07-22",15.0977,15.2992,14.9137,15.2466,1122600.0],["2024-07-23",15.2203,15.584,15.2028,15.492,998900.0],["2024-07-24",15.4832,15.6891,15.3982,15.4657,2899300.0],["2024-07-25",15.492,15.7549,15.4569,15.4832,1454800.0],["2024-07-26",15.6497,15.8381,15.527,15.7899,1005200.0],["2024-07-29",15.825,15.86,15.6322,15.7987,948800.0],["2024-07-30",15.7811,15.7987,15.5971,15.7461,2329600.0],["2024-07-31",15.7286,15.7461,15.2291,15.2554,1807900.0],["2024-08-01",15.3693,15.4219,15.0451,15.1765,1525600.0],["2024-08-02",14.9312,15.1897,14.9049,15.0539,1300500.0],["2024-08-05",14.6157,14.7822,14.458,14.6771,1584800.0],["2024-08-06",14.6595,15.2335,14.607,15.0714,1663700.0],["2024-08-07",15.2203,15.3781,14.9005,15.0013,1203300.0],["2024-08-08",15.01,15.1502,14.9662,15.0363,819100.0],["2024-08-09",15.0977,15.124,14.9575,15.1064,620600.0],["2024-08-12",15.0013,15.0013,14.7077,14.9049,753800.0],["2024-08-13",15.0539,15.159,15.0013,15.0451,1052700.0],["2024-08-14",15.0801,15.2992,15.067,15.2554,1118000.0],["2024-08-15",15.4044,15.4044,15.1678,15.2642,736900.0],["2024-08-16",15.2729,15.4526,15.2642,15.3781,880800.0],["2024-08-19",15.3956,15.5884,15.3605,15.5796,743200.0],["2024-08-20",15.5971,15.6234,15.3693,15.4745,1114800.0],["2024-08-21",15.5533,15.7505,15.5139,15.7286,867600.0],["2024-08-22",15.7549,15.803,15.6234,15.7286,615400.0],["2024-08-23",15.8162,16.0528,15.7636,15.9213,850500.0],["2024-08-26",16.0703,16.285,15.9652,16.193,1225600.0],["2024-08-27",16.1229,16.2543,16.0703,16.193,1113200.0],["2024-08-28",16.2193,16.3682,16.0791,16.0878,944300.0],["2024-08-29",16.0528,16.0528,15.7855,15.8688,1043900.0],["2024-08-30",15.9126,16.0659,15.7855,16.0353,1264100.0],["2024-09-03",15.9126,16.1316,15.9126,16.0878,974500.0],["2024-09-04",16.0878,16.3989,16.0572,16.1579,1147300.0],["2024-09-05",16.3069,16.3069,15.9432,15.9652,836600.0],["2024-09-06",15.9389,16.0133,15.7811,15.9914,690900.0],["2024-09-09",15.9652,16.1141,15.8688,16.0265,1279800.0],["2024-09-10",16.0265,16.1798,16.0046,16.1054,1298800.0],["2024-09-11",15.9652,16.101,15.86,16.0878,847600.0],["2024-09-12",16.0353,16.136,15.8994,16.0353,996700.0],["2024-09-13",16.2718,16.3507,16.1755,16.3332,871200.0],["2024-09-16",16.4821,16.4821,16.3244,16.4033,932000.0],["2024-09-17",16.4296,16.4909,16.2368,16.2806,1699500.0],["2024-09-18",16.2806,16.7362,16.2806,16.4471,1200500.0],["2024-09-19",16.6311,16.6486,16.377,16.4383,712400.0],["2024-09-20",16.3857,16.5522,16.3507,16.412,2594500.0],["2024-09-23",16.5785,16.6661,16.504,16.5785,782400.0],["2024-09-24",16.5259,16.5698,16.4558,16.4734,774300.0],["2024-09-25",16.5347,16.5698,16.32,16.3419,694300.0],["2024-09-26",16.4558,16.4646,16.3244,16.412,951700.0],["2024-09-27",16.5084,16.6837,16.4033,16.5084,1215000.0],["2024-09-30",16.5351,17.0424,16.5262,16.8644,1755100.0],["2024-10-01",16.8466,16.9089,16.6063,16.6063,1226100.0],["2024-10-02",16.4639,16.5173,16.2859,16.4372,1146400.0],["2024-10-03",16.3304,16.4372,16.2815,16.3927,711900.0],["2024-10-04",16.3927,16.3927,16.0412,16.1702,769100.0],["2024-10-07",16.1524,16.1524,16.0012,16.0991,1064900.0],["2024-10-08",16.1702,16.2859,16.0635,16.1969,1025300.0],["2024-10-09",16.1969,16.2236,16.0679,16.1346,1087100.0],["2024-10-10",16.019,16.1613,15.9656,16.0813,977400.0],["2024-10-11",16.0991,16.1791,16.0813,16.1435,614500.0],["2024-10-14",16.099,16.3349,16.0635,16.2948,333500.0],["2024-10-15",16.366,16.6108,16.3304,16.4906,1093300.0],["2024-10-16",16.544,16.7398,16.5129,16.6241,872800.0],["2024-10-17",16.5529,16.593,16.3527,16.5618,946600.0],["2024-10-18",16.5885,16.6597,16.5262,16.6508,827900.0],["2024-10-21",16.6241,16.6241,16.3215,16.3571,573500.0],["2024-10-22",16.277,16.3927,16.277,16.3304,722600.0],["2024-10-23",16.2325,16.3883,16.2058,16.2325,883000.0],["2024-10-24",16.2325,16.2948,16.0902,16.108,831900.0],["2024-10-25",16.2058,16.2058,15.7787,15.8321,858100.0],["2024-10-28",15.9567,16.1079,15.8677,16.0635,999500.0],["2024-10-29",15.9567,16.1258,15.8677,16.019,783500.0],["2024-10-30",15.9656,16.3349,15.9656,16.1168,1302600.0],["2024-10-31",16.0101,16.188,15.6541,15.6541,1377200.0],["2024-11-01",15.7075,15.8677,15.5295,15.5384,1224700.0],["2024-11-04",15.5918,15.752,15.5651,15.6096,837900.0],["2024-11-05",15.5117,15.7253,15.485,15.6986,1077300.0],["2024-11-06",16.1079,16.2147,15.6185,15.752,2163600.0],["2024-11-07",15.752,15.8054,15.4627,15.6007,1343900.0],["2024-11-08",15.6363,15.7742,15.5695,15.6986,1453800.0],["2024-11-11",15.7698,15.8588,15.6719,15.6808,782600.0],["2024-11-12",15.6719,15.7164,15.218,15.307,1694500.0],["2024-11-13",15.4672,15.4672,15.089,15.1468,1275700.0],["2024-11-14",15.1379,15.2136,15.0133,15.0667,1170600.0],["2024-11-15",15.129,15.3737,15.0222,15.307,1091300.0],["2024-11-18",15.129,15.4182,15.1023,15.1913,732200.0],["2024-11-19",15.2091,15.2349,15.0623,15.1735,2137500.0],["2024-11-20",15.0934,15.1735,14.9644,15.1646,583200.0],["2024-11-21",15.1379,15.3826,15.1379,15.2892,781000.0],["2024-11-22",15.3693,15.4405,15.2759,15.3515,697800.0],["2024-11-25",15.3693,15.5562,15.3604,15.4672,1052400.0],["2024-11-26",15.4049,15.5206,15.3559,15.5206,980700.0],["2024-11-27",15.6274,15.7342,15.5829,15.5918,924900.0],["2024-11-29",15.6719,15.7876,15.5562,15.5829,645600.0],["2024-12-02",15.4939,15.5829,15.3337,15.3782,751100.0],["2024-12-03",15.396,15.4494,15.1824,15.2803,1100900.0],["2024-12-04",15.2447,15.3293,15.129,15.2892,970900.0],["2024-12-05",15.2269,15.2981,15.1468,15.2447,1018400.0],["2024-12-06",15.2447,15.3515,15.1824,15.3426,834500.0],["2024-12-09",15.3337,15.4227,15.2981,15.307,807100.0],["2024-12-10",15.3159,15.3159,15.089,15.1557,763600.0],["2024-12-11",15.1735,15.2625,14.9555,15.0311,1184200.0],["2024-12-12",15.0667,15.3782,15.0311,15.0756,1367100.0],["2024-12-13",15.0222,15.1201,14.951,15.04,801700.0],["2024-12-16",15.0133,15.1557,14.9688,15.04,668900.0],["2024-12-17",15.2447,15.2945,14.9065,14.9243,1219800.0],["2024-12-18",14.8976,14.9777,14.3726,14.3815,2065700.0],["2024-12-19",14.3726,14.5239,14.0967,14.1145,1955700.0],["2024-12-20",13.6517,14.595,13.6517,14.3014,4154400.0],["2024-12-23",14.2391,14.337,14.1189,14.2569,885000.0],["2024-12-24",14.2124,14.3726,14.1946,14.3548,370700.0],["2024-12-26",14.2925,14.4616,14.2569,14.3815,705500.0],["2024-12-27",14.2658,14.4171,14.1145,14.1857,755500.0],["2024-12-30",14.1857,14.2302,13.9899,14.1768,806300.0],["2024-12-31",14.2312,14.4034,14.2176,14.3762,1117100.0],["2025-01-02",14.3671,14.4215,14.1586,14.2221,945200.0],["2025-01-03",14.2312,14.3762,14.1949,14.3671,782000.0],["2025-01-06",14.2765,14.33,14.1496,14.2312,1054800.0],["2025-01-07",14.2584,14.349,14.0363,14.1315,835900.0],["2025-01-08",14.1043,14.1904,13.9139,14.1043,1145700.0],["2025-01-10",13.9139,13.9819,13.739,13.7779,1098800.0],["2025-01-13",13.7236,13.9048,13.6102,13.8776,1108000.0],["2025-01-14",13.8777,14.0861,13.8233,14.0317,965200.0],["2025-01-15",14.3127,14.3572,14.136,14.1768,866700.0],["2025-01-16",14.1858,14.4025,14.1586,14.3853,596800.0],["2025-01-17",14.4668,14.4668,14.2312,14.2765,781800.0],["2025-01-21",14.3853,14.5394,14.3671,14.5394,619300.0],["2025-01-22",14.4487,14.4487,14.1858,14.204,795400.0],["2025-01-23",14.1768,14.3853,14.0635,14.3671,1058700.0],["2025-01-24",14.2855,14.5983,14.2674,14.5394,1363200.0],["2025-01-27",14.5937,14.9654,14.5847,14.8113,1267800.0],["2025-01-28",14.7297,14.8793,14.5665,14.6572,885500.0],["2025-01-29",14.63,14.6753,14.204,14.3218,619500.0],["2025-01-30",14.5031,14.5122,14.1768,14.3037,2334400.0],["2025-01-31",14.2493,14.3853,14.1677,14.2674,1960900.0],["2025-02-03",14.1133,14.2629,13.8686,14.1677,911600.0],["2025-02-04",14.0408,14.1668,13.9792,14.1315,764200.0],["2025-02-05",14.213,14.3127,14.1677,14.213,913500.0],["2025-02-06",14.2312,14.3309,14.0771,14.3218,1027200.0],["2025-02-07",14.2765,14.3082,14.0499,14.068,1818400.0],["2025-02-10",14.0589,14.068,13.9003,13.9411,931600.0],["2025-02-11",13.8414,14.0453,13.8414,14.0408,759200.0],["2025-02-12",13.7779,13.8958,13.7281,13.787,810600.0],["2025-02-13",13.8595,14.213,13.8459,14.1586,1160200.0],["2025-02-14",14.2312,14.2493,13.8822,13.9139,1108900.0],["2025-02-18",13.8686,14.2538,13.8686,14.213,1274000.0],["2025-02-19",13.9864,14.2538,13.9592,14.0952,814300.0],["2025-02-20",13.7145,14.5892,13.6873,14.5303,1438800.0],["2025-02-21",14.6572,14.6572,14.4124,14.4668,1015400.0],["2025-02-24",14.5031,14.766,14.4215,14.7025,977700.0],["2025-02-25",14.766,15.0651,14.6934,14.9835,1097400.0],["2025-02-26",14.9291,15.0923,14.9291,15.0832,1151300.0],["2025-02-27",15.0379,15.4594,15.0379,15.2373,1371300.0],["2025-02-28",15.3008,15.3642,15.124,15.2736,1477000.0],["2025-03-03",15.4095,15.4095,15.124,15.2645,841800.0],["2025-03-04",15.2826,15.4458,15.1557,15.1648,882200.0],["2025-03-05",15.0832,15.337,15.0787,15.2645,988500.0],["2025-03-06",15.1648,15.337,14.9654,15.2826,1317600.0],["2025-03-07",15.337,15.5818,15.2826,15.3823,1413300.0],["2025-03-10",15.4639,15.7404,15.3733,15.3733,1922200.0],["2025-03-11",15.473,15.5908,15.2147,15.337,2098300.0],["2025-03-12",15.2826,15.2917,14.9699,15.1195,1649700.0],["2025-03-13",15.2011,15.473,15.1013,15.1013,782400.0],["2025-03-14",15.1829,15.4911,15.0742,15.4639,938500.0],["2025-03-17",15.473,15.6633,15.473,15.5092,984600.0],["2025-03-18",15.5455,15.6271,15.4775,15.5999,1464000.0],["2025-03-19",15.5364,15.6815,15.3914,15.6361,1217100.0],["2025-03-20",15.5999,15.7087,15.4458,15.5636,908400.0],["2025-03-21",15.4639,15.4956,15.2147,15.2826,2384800.0],["2025-03-24",15.3733,15.6588,15.3461,15.5908,1132700.0],["2025-03-25",15.618,15.618,15.1195,15.2282,3416000.0],["2025-03-26",15.2826,15.5727,15.2373,15.5455,3454100.0],["2025-03-27",15.5546,15.5863,15.4413,15.4549,1791300.0],["2025-03-28",15.5455,15.5455,15.2192,15.3823,1406700.0],["2025-03-31",15.4746,15.7973,15.41,15.7143,1816800.0],["2025-04-01",15.7789,15.8019,15.5668,15.7697,1181100.0],["2025-04-02",15.7604,15.8619,15.6359,15.7973,1309800.0],["2025-04-03",15.6498,15.7604,15.3408,15.4192,1712500.0],["2025-04-04",15.2163,15.3086,14.8751,14.9212,1813300.0],["2025-04-07",14.5708,14.9858,13.9806,14.1097,2347800.0],["2025-04-08",14.4048,14.4325,13.3738,13.5748,2525700.0],["2025-04-09",13.3258,14.3956,12.874,14.165,3390600.0],["2025-04-10",14.0544,14.2019,13.3627,13.7408,2462400.0],["2025-04-11",13.7039,13.9529,13.4365,13.8976,1256900.0],["2025-04-14",13.9898,14.4694,13.9714,14.4048,1548100.0],["2025-04-15",14.3403,14.6354,14.3403,14.5431,781700.0],["2025-04-16",14.5616,14.8521,14.5616,14.7091,1167800.0],["2025-04-17",14.6722,14.9996,14.6722,14.8382,746300.0],["2025-04-21",14.7645,14.829,14.5016,14.6999,1250400.0],["2025-04-22",14.829,14.9674,14.6907,14.8936,1550900.0],["2025-04-23",15.0504,15.0872,14.7276,14.8382,908300.0],["2025-04-24",14.8659,14.8844,14.6538,14.6999,740800.0],["2025-04-25",14.6538,14.7045,14.5431,14.6907,588600.0],["2025-04-28",14.663,14.8014,14.5893,14.7276,1025600.0],["2025-04-29",14.6999,15.0319,14.5985,14.8014,2595300.0],["2025-04-30",14.8106,14.9581,14.6354,14.9212,1726800.0],["2025-05-01",14.4601,14.8198,14.2388,14.6261,2005900.0],["2025-05-02",14.7921,14.9489,14.6815,14.9397,1401600.0],["2025-05-05",14.8936,14.9489,14.7737,14.7829,1104200.0],["2025-05-06",14.7552,14.8014,14.58,14.7276,965400.0],["2025-05-07",14.9581,15.2532,14.8751,15.0042,2056800.0],["2025-05-08",15.0319,15.0734,14.8567,15.0135,1315200.0],["2025-05-09",15.0319,15.1241,14.9259,15.0596,804900.0],["2025-05-12",15.2717,15.2993,14.9904,15.0135,1039900.0],["2025-05-13",15.0872,15.0872,14.6077,14.7276,1073900.0],["2025-05-14",14.6169,14.6354,14.4601,14.5616,916000.0],["2025-05-15",14.6077,14.9904,14.5939,14.8936,1770800.0],["2025-05-16",14.9397,14.995,14.8244,14.8936,1870300.0],["2025-05-19",14.7737,14.9305,14.746,14.912,1373100.0],["2025-05-20",14.8751,14.8936,14.6907,14.7184,2209000.0],["2025-05-21",14.5985,14.6492,14.3126,14.3587,1682600.0],["2025-05-22",14.3126,14.3126,14.0922,14.2296,1958500.0],["2025-05-23",14.1281,14.2941,14.1051,14.2573,2962600.0],["2025-05-27",14.4048,14.5524,14.2296,14.5063,3542800.0],["2025-05-28",14.497,14.5708,14.3218,14.5339,4254000.0],["2025-05-29",14.5524,14.746,14.5201,14.7091,1719200.0],["2025-05-30",14.6354,14.7414,14.5431,14.6722,1381200.0],["2025-06-02",14.5524,14.8936,14.4325,14.7737,5357700.0],["2025-06-03",14.7368,14.912,14.6815,14.829,1769000.0],["2025-06-04",14.829,14.8382,14.6354,14.7276,1556200.0],["2025-06-05",14.7276,14.9074,14.6215,14.8659,1607600.0],["2025-06-06",14.9397,15.0319,14.8567,14.9305,994200.0],["2025-06-09",14.912,15.1564,14.8198,15.0411,1292600.0],["2025-06-10",15.0688,15.1979,14.9443,15.0135,1409600.0],["2025-06-11",15.1149,15.1979,14.9766,15.0504,1118400.0],["2025-06-12",15.0319,15.1241,14.9305,15.0411,958000.0],["2025-06-13",14.9581,15.0504,14.7737,14.8659,1226400.0],["2025-06-16",14.9212,15.0042,14.6999,14.7737,1535500.0],["2025-06-17",14.6999,14.995,14.6169,14.9397,1606100.0],["2025-06-18",14.9212,15.1287,14.8844,14.995,1916300.0],["2025-06-20",15.0504,15.1149,14.9305,15.0227,2068900.0],["2025-06-23",15.0688,15.3362,15.0227,15.2993,1988000.0],["2025-06-24",15.2993,15.304,15.0504,15.0872,1647700.0],["2025-06-25",14.9581,15.0089,14.7921,14.8567,1764500.0],["2025-06-26",14.9212,14.9858,14.7368,14.9674,1734400.0],["2025-06-27",14.9581,15.0596,14.8613,14.9028,2256800.0],["2025-06-30",14.9685,15.0812,14.7056,15.0718,1518600.0],["2025-07-01",15.0061,15.3817,14.9498,15.316,1498700.0],["2025-07-02",15.2878,15.3066,15.1423,15.2127,1553200.0],["2025-07-03",15.3254,15.3676,15.1892,15.3442,731300.0],["2025-07-07",15.2878,15.3723,15.0108,15.0718,1172400.0],["2025-07-08",15.0343,15.1131,14.9404,14.9498,1045800.0],["2025-07-09",14.9779,15.0249,14.8277,14.8934,1178600.0],["2025-07-10",14.8465,15.0718,14.8371,15.0437,1647800.0],["2025-07-11",14.9122,15.1329,14.8465,15.053,1163000.0],["2025-07-14",15.0249,15.2315,14.992,15.1563,1381600.0],["2025-07-15",15.1282,15.2315,14.7807,14.7901,1345100.0],["2025-07-16",14.7995,14.9685,14.7385,14.9122,1549500.0],["2025-07-17",14.8558,14.9498,14.7338,14.7901,2168400.0],["2025-07-18",14.7995,14.8652,14.7432,14.8089,1732700.0],["2025-07-21",14.9216,15.0249,14.7948,14.8089,865400.0],["2025-07-22",14.7901,15.0859,14.7901,15.0437,1380400.0],["2025-07-23",15.0249,15.0624,14.8652,14.9028,780700.0],["2025-07-24",14.8371,14.9357,14.7901,14.8746,686100.0],["2025-07-25",14.9122,14.9122,14.715,14.9122,661200.0],["2025-07-28",14.9122,15.0249,14.8089,14.8089,1036800.0],["2025-07-29",14.9404,15.161,14.8089,15.1188,1175900.0],["2025-07-30",15.0906,15.2409,14.8371,14.9404,1884300.0],["2025-07-31",15.0812,15.5226,15.0671,15.2503,2772900.0],["2025-08-01",15.2643,15.4756,15.0671,15.2409,1611200.0],["2025-08-04",15.2878,15.7808,15.2596,15.701,2508300.0],["2025-08-05",15.7292,15.8982,15.6822,15.8512,2078900.0],["2025-08-06",15.87,15.917,15.64,15.7292,1414700.0],["2025-08-07",15.748,15.8935,15.6259,15.8325,1331700.0],["2025-08-08",15.87,15.917,15.7573,15.7855,838900.0],["2025-08-11",15.7667,15.8278,15.593,15.6259,990200.0],["2025-08-12",15.6916,15.7151,15.4803,15.654,927400.0],["2025-08-13",15.748,15.7573,15.5507,15.7198,2354900.0],["2025-08-14",15.6259,15.7104,15.5695,15.6916,1154700.0],["2025-08-15",15.6728,15.7573,15.6071,15.7573,1183400.0],["2025-08-18",15.7949,15.7949,15.5883,15.5883,1113600.0],["2025-08-19",15.87,16.0672,15.7104,16.0672,1379800.0],["2025-08-20",16.1424,16.4288,16.0484,16.3302,2009800.0],["2025-08-21",16.5837,16.7903,16.4823,16.7152,4065600.0],["2025-08-22",16.8842,17.3209,16.795,17.1284,3932200.0],["2025-08-25",17.0438,17.2317,17.0204,17.1096,1333300.0],["2025-08-26",17.072,17.2504,16.9734,17.1941,1925600.0],["2025-08-27",17.2317,17.3256,17.119,17.2598,1155600.0],["2025-08-28",17.2692,17.3256,17.1096,17.3256,1076800.0],["2025-08-29",17.3537,17.5087,17.3256,17.457,1473300.0],["2025-09-02",17.3256,17.4195,17.1847,17.335,1950900.0],["2025-09-03",17.288,17.5134,17.288,17.4758,1500000.0],["2025-09-04",17.5509,17.6073,17.18,17.3537,1641400.0],["2025-09-05",17.4758,17.5556,17.3256,17.5415,995800.0],["2025-09-08",17.4476,17.4946,17.3396,17.4101,946700.0],["2025-09-09",17.3819,17.5134,17.288,17.4195,1620400.0],["2025-09-10",17.4101,17.5275,17.4101,17.4852,949500.0],["2025-09-11",17.5228,17.6636,17.5134,17.6167,877200.0],["2025-09-12",17.6261,17.7059,17.5509,17.6355,761800.0],["2025-09-15",17.6636,17.7059,17.457,17.4664,1446800.0],["2025-09-16",17.3819,17.5134,17.2833,17.3725,1303700.0],["2025-09-17",17.4289,17.5932,17.2739,17.3162,1169400.0],["2025-09-18",17.2692,17.4946,17.2035,17.4195,1234100.0],["2025-09-19",17.4007,17.4852,17.1753,17.2129,2737200.0],["2025-09-22",17.1847,17.2317,17.0579,17.1659,1111000.0],["2025-09-23",17.1284,17.288,17.1096,17.1847,1111500.0],["2025-09-24",17.1941,17.2082,16.9359,16.9593,1522200.0],["2025-09-25",17.0157,17.072,16.7621,16.8185,1843300.0],["2025-09-26",16.8373,17.0157,16.8373,17.0157,2033700.0],["2025-09-29",16.9405,16.964,16.6917,16.7715,2254200.0],["2025-09-30",16.8192,17.0674,16.7333,17.0579,1766800.0],["2025-10-01",17.1247,17.5733,17.0436,17.5161,2553500.0],["2025-10-02",17.4683,17.5924,17.3443,17.5447,2363400.0],["2025-10-03",17.6593,17.8788,17.6354,17.8311,2107900.0],["2025-10-06",17.7452,17.8979,17.6306,17.7643,2280500.0],["2025-10-07",17.7643,17.8883,17.6068,17.7165,1669300.0],["2025-10-08",17.7356,17.8072,17.4874,17.5638,1398000.0],["2025-10-09",17.5924,17.6497,17.4158,17.5065,1436000.0],["2025-10-10",17.5543,17.5924,17.1724,17.2297,2712300.0],["2025-10-13",17.1724,17.37,17.1486,17.3538,1415700.0],["2025-10-14",17.3347,17.5208,17.2011,17.4588,2108400.0],["2025-10-15",17.4588,17.685,17.3443,17.6402,2223300.0],["2025-10-16",17.6593,17.8215,17.5352,17.7165,1256200.0],["2025-10-17",17.6497,17.9313,17.6497,17.7261,1854000.0],["2025-10-20",17.8024,17.9886,17.707,17.9743,1006900.0],["2025-10-21",17.9933,18.0124,17.8406,17.8502,896500.0],["2025-10-22",17.9456,17.9933,17.8263,17.8883,1142800.0],["2025-10-23",17.9265,17.9456,17.7499,17.8788,832600.0],["2025-10-24",17.8883,17.979,17.7738,17.8693,872700.0],["2025-10-27",17.8215,17.9361,17.769,17.9361,1170500.0],["2025-10-28",17.8406,17.8645,17.6497,17.6783,1507000.0],["2025-10-29",17.6688,17.7547,17.0197,17.1152,2204100.0],["2025-10-30",17.2297,17.2297,16.7858,16.9433,4235500.0],["2025-10-31",16.8574,17.2106,16.7333,17.1056,1944600.0],["2025-11-03",17.0483,17.3443,16.8908,17.3252,1883000.0],["2025-11-04",17.2774,17.3108,17.0245,17.1724,1328300.0],["2025-11-05",17.1343,17.2774,17.0102,17.2106,1589000.0],["2025-11-06",17.1533,17.2202,16.972,16.972,1827600.0],["2025-11-07",17.0292,17.3108,16.9147,17.287,1230000.0],["2025-11-10",17.287,17.4874,17.1963,17.2774,982000.0],["2025-11-11",17.3538,17.4302,17.2774,17.4302,1079800.0],["2025-11-12",17.3443,17.4827,17.287,17.287,1367900.0],["2025-11-13",17.2774,17.4922,17.1915,17.3633,1466300.0],["2025-11-14",17.3824,17.5399,17.2631,17.497,1887400.0],["2025-11-17",17.4874,17.5113,17.2784,17.3824,1825200.0],["2025-11-18",17.3156,17.5352,17.2297,17.4015,975200.0],["2025-11-19",17.4206,17.5161,17.2154,17.2488,987200.0],["2025-11-20",17.3252,17.4206,17.1056,17.1152,955000.0],["2025-11-21",17.2106,17.5065,17.0388,17.4683,1217900.0],["2025-11-24",17.4683,17.6974,17.4015,17.6211,1675100.0],["2025-11-25",17.7261,17.8311,16.8049,16.9242,6319200.0],["2025-11-26",16.9338,17.0961,16.6713,16.7524,4711900.0],["2025-11-28",16.8288,16.845,16.6856,16.7715,1023100.0],["2025-12-01",16.6856,16.8479,16.6236,16.6952,1447400.0],["2025-12-02",16.7715,16.8192,16.5663,16.6379,2278400.0],["2025-12-03",16.6952,16.8622,16.5997,16.7333,1731200.0],["2025-12-04",16.6856,16.8431,16.6188,16.7333,1929300.0],["2025-12-05",16.6188,16.9577,16.6188,16.6379,2535300.0],["2025-12-08",16.5902,16.6427,16.4231,16.5042,2010400.0],["2025-12-09",16.5902,16.8002,16.5042,16.5042,1862700.0],["2025-12-10",16.5424,16.9099,16.4565,16.8002,2610400.0],["2025-12-11",16.8765,17.0292,16.7429,16.8479,1723600.0],["2025-12-12",16.867,16.9195,16.719,16.867,1454300.0],["2025-12-15",16.9911,17.0722,16.8717,17.0292,2013600.0],["2025-12-16",17.0388,17.0961,16.7381,16.7715,2514000.0],["2025-12-17",16.7333,16.8861,16.5472,16.7142,2413600.0],["2025-12-18",16.7906,16.8383,16.6474,16.657,1909800.0],["2025-12-19",16.6092,16.7715,16.5711,16.7238,3556900.0],["2025-12-22",16.7238,16.7477,16.6092,16.6952,1584700.0],["2025-12-23",16.6474,16.719,16.4661,16.4756,1664700.0],["2025-12-24",16.5329,16.719,16.4947,16.6952,541500.0],["2025-12-26",16.7715,16.8355,16.6092,16.7047,1304600.0],["2025-12-29",16.7715,16.8288,16.6474,16.6952,1413000.0],["2025-12-30",16.7333,16.8383,16.6713,16.7429,1330500.0],["2025-12-31",16.772,16.8982,16.7429,16.8594,1734100.0],["2026-01-02",16.7817,17.0001,16.6507,16.9467,2040700.0],["2026-01-05",16.937,17.1651,16.7671,17.1505,1743300.0],["2026-01-06",17.0438,17.2719,17.0049,17.2088,2664300.0],["2026-01-07",17.2961,17.6941,17.2864,17.5582,3959100.0],["2026-01-08",17.5,17.7572,17.5,17.6747,2270400.0],["2026-01-09",17.6358,17.7814,17.5,17.5194,1327600.0],["2026-01-12",17.4708,17.6426,17.0826,17.432,2256100.0],["2026-01-13",17.4805,17.8542,17.4126,17.6941,1534000.0],["2026-01-14",17.7232,17.9173,17.5776,17.9173,1916900.0],["2026-01-15",17.9561,18.1745,17.8591,17.995,1907400.0],["2026-01-16",17.9658,18.1988,17.8688,18.16,1400100.0],["2026-01-20",17.9853,18.1988,17.927,18.1308,1182200.0],["2026-01-21",18.1308,18.2163,17.9222,18.1405,1866800.0],["2026-01-22",18.1114,18.2376,17.8736,17.8785,1208000.0],["2026-01-23",17.8105,17.9901,17.762,17.9853,1345500.0],["2026-01-26",17.9658,18.0629,17.8639,17.927,1159300.0],["2026-01-27",17.9173,17.9513,17.728,17.7717,1414500.0],["2026-01-28",17.7911,17.83,17.3544,17.4223,1119700.0],["2026-01-29",17.5291,17.8494,17.432,17.83,1476000.0],["2026-01-30",17.7523,17.9998,17.6358,17.9658,1886400.0],["2026-02-02",17.7717,17.9707,17.6989,17.762,1846400.0],["2026-02-03",17.7426,18.1988,17.7232,18.1697,1863200.0],["2026-02-04",18.3153,18.6501,18.2376,18.3541,3250500.0],["2026-02-05",18.3832,18.82,18.3007,18.82,1675300.0],["2026-02-06",18.8588,19.0238,18.5239,18.6938,1586100.0],["2026-02-09",18.7035,18.786,18.4706,18.7811,1446300.0],["2026-02-10",18.7714,19.0335,18.7423,19.0141,1052200.0],["2026-02-11",19.1112,19.1112,18.7569,18.8976,1027100.0],["2026-02-12",19.0529,19.1694,18.7666,18.7909,1833000.0],["2026-02-13",18.9461,19.1839,18.7909,19.0626,1384400.0],["2026-02-17",19.2276,19.3247,19.0772,19.2664,1122500.0],["2026-02-18",19.1403,19.1839,18.6889,18.9364,1920700.0],["2026-02-19",19.082,19.1791,17.9901,18.1405,4312000.0],["2026-02-20",18.2376,18.3055,17.9755,18.2376,1857200.0],["2026-02-23",18.325,18.587,18.2473,18.4123,2260900.0],["2026-02-24",18.49,18.7132,18.325,18.7132,1265400.0],["2026-02-25",18.7423,18.8588,18.5239,18.8297,1186200.0],["2026-02-26",18.9267,19.0044,18.8054,18.8394,1477000.0],["2026-02-27",18.7617,19.0675,18.6841,18.82,2323600.0],["2026-03-02",18.7326,18.9656,18.5773,18.752,2119200.0],["2026-03-03",18.5191,18.6453,18.3347,18.5094,2467700.0],["2026-03-04",18.5385,18.6161,18.1988,18.3444,2529900.0],["2026-03-05",18.4414,18.5123,18.0435,18.49,1917100.0],["2026-03-06",18.325,18.6113,18.1891,18.587,1269400.0],["2026-03-09",18.4803,18.752,18.257,18.7035,1428100.0],["2026-03-10",18.6453,18.752,18.456,18.49,1592300.0],["2026-03-11",18.4414,18.5016,18.2473,18.4123,1046000.0],["2026-03-12",18.2376,18.6938,18.2376,18.6841,1384400.0],["2026-03-13",18.7714,18.9461,18.6647,18.7423,2345100.0],["2026-03-16",18.9073,19.2131,18.9073,19.0529,1861700.0],["2026-03-17",19.0238,19.315,19.0238,19.1597,2629300.0],["2026-03-18",19.0723,19.116,18.7423,18.752,1794500.0],["2026-03-19",18.7326,18.8685,18.6258,18.7909,1976400.0],["2026-03-20",18.8006,18.82,17.9464,18.092,2936500.0],["2026-03-23",18.257,18.4366,18.0726,18.0823,1979200.0],["2026-03-24",18.0241,18.2861,17.9028,18.16,1657100.0],["2026-03-25",18.2376,18.3007,17.9319,18.0823,1449900.0],["2026-03-26",18.0338,18.3153,18.0338,18.1211,1371300.0],["2026-03-27",18.0823,18.2279,17.8979,17.9173,1163500.0],["2026-03-30",18.092,18.2279,17.927,18.0338,1557700.0],["2026-03-31",18.2044,18.303,17.9726,18.017,1600900.0],["2026-04-01",17.9874,18.2438,17.8494,18.2438,1827400.0],["2026-04-02",18.3326,18.4805,18.1847,18.3622,1237500.0],["2026-04-06",18.3622,18.4213,18.1847,18.2537,1203000.0],["2026-04-07",18.8059,18.9144,18.5002,18.6087,8476500.0],["2026-04-08",18.727,19.2793,18.2537,19.2398,33401600.0],["2026-04-09",19.1708,19.5653,19.1708,19.4667,3755100.0],["2026-04-10",19.3483,19.6442,19.3483,19.6442,2074000.0],["2026-04-13",19.5456,19.5949,19.3335,19.5258,2232900.0],["2026-04-14",19.4864,19.8266,19.4272,19.8118,2058100.0],["2026-04-15",19.6935,19.8808,19.5357,19.8611,2211200.0],["2026-04-16",19.7921,19.9006,19.5209,19.7231,4345800.0],["2026-04-17",19.7625,20.0879,19.7329,20.0781,3008500.0],["2026-04-20",19.9992,20.1915,19.9745,19.9992,1998900.0],["2026-04-21",19.9992,19.9992,19.7181,19.8611,2569900.0],["2026-04-22",19.9696,20.0189,19.4469,19.5751,1928500.0],["2026-04-23",19.6836,19.8217,19.5751,19.7822,2898400.0],["2026-04-24",19.802,19.9006,19.6935,19.7428,1662800.0],["2026-04-27",19.7625,19.9351,19.6491,19.6836,1988700.0],["2026-04-28",19.8217,19.8217,19.5554,19.7526,1766500.0],["2026-04-29",19.6738,19.797,19.516,19.654,3176300.0],["2026-04-30",19.9302,19.9943,19.3483,19.5258,4199200.0],["2026-05-01",19.5258,19.6984,19.3187,19.368,2229800.0],["2026-05-04",19.2497,19.4765,19.1067,19.1412,1571100.0],["2026-05-05",19.1807,19.4962,19.0821,19.4962,1287000.0],["2026-05-06",19.585,19.802,19.5633,19.6047,1962100.0],["2026-05-07",19.5949,19.7231,19.4716,19.585,2195900.0],["2026-05-08",19.6343,19.7921,19.5653,19.585,1395800.0],["2026-05-11",19.6639,19.802,19.5949,19.7231,1750700.0],["2026-05-12",19.7428,19.8414,19.5406,19.7428,2355000.0],["2026-05-13",19.654,19.7379,19.4321,19.5456,1295000.0],["2026-05-14",19.585,19.6836,19.4469,19.4864,1233300.0],["2026-05-15",19.4469,19.6343,19.2694,19.6146,1951500.0],["2026-05-18",19.6047,19.9844,19.6047,19.9499,1637300.0],["2026-05-19",19.9203,20.0781,19.8217,19.9893,1346000.0],["2026-05-20",20.0485,20.1668,19.9302,20.1471,2057300.0],["2026-05-21",20.0682,20.2013,19.9203,20.1274,2047400.0],["2026-05-22",20.157,20.1767,20.0534,20.1175,1181300.0],["2026-05-26",20.1274,20.3542,20.0189,20.3345,2161500.0],["2026-05-27",20.3443,20.4676,20.1175,20.1372,1512600.0],["2026-05-28",20.0978,20.1718,20.014,20.0584,1261400.0],["2026-05-29",20.0288,20.1372,19.8414,19.9499,1261900.0],["2026-06-01",19.8611,19.9006,19.5209,19.585,1134900.0],["2026-06-02",19.585,20.1372,19.585,19.9203,2035900.0],["2026-06-03",19.8414,20.0485,19.8414,19.9006,1509000.0],["2026-06-04",19.7625,20.2556,19.7625,19.94,1753000.0],["2026-06-05",20.009,20.4479,19.9992,20.295,1781600.0],["2026-06-08",20.4134,20.5416,20.2556,20.3443,2233900.0],["2026-06-09",20.512,20.7585,20.3542,20.65,1597200.0],["2026-06-10",20.8276,21.0494,20.724,20.7881,1354200.0],["2026-06-11",20.9262,21.2023,20.6007,20.6106,1388000.0],["2026-06-12",20.5021,20.7881,20.4627,20.7782,1677700.0],["2026-06-15",20.6994,20.8078,20.438,20.5021,1506200.0],["2026-06-16",20.6402,20.7782,20.5169,20.65,1395800.0],["2026-06-17",20.512,20.7585,19.9893,20.0978,1276500.0],["2026-06-18",20.1668,20.4824,20.1185,20.295,3727600.0],["2026-06-22",20.2654,20.6106,20.2359,20.4627,1934100.0],["2026-06-23",20.6205,20.8177,20.5317,20.7585,1435300.0],["2026-06-24",20.8078,20.936,20.6254,20.798,2231600.0],["2026-06-25",20.8966,21.0051,20.4775,20.7289,1484500.0],["2026-06-26",20.8571,21.0642,20.7585,20.9163,4686800.0],["2026-06-29",20.9755,20.9755,20.4725,20.867,2487300.0],["2026-06-30",20.7,21.005,20.67,20.67,1935600.0],["2026-07-01",20.72,20.895,20.67,20.78,2824400.0],["2026-07-02",20.9,21.27,20.9,21.25,2826300.0],["2026-07-06",21.22,21.305,21.085,21.09,2132406.412034],["2026-07-07",21.35,21.615,21.28,21.4,1604952.745257],["2026-07-08",21.35,21.945,21.27,21.85,3024742.881162],["2026-07-09",22,22.04,21.52,21.61,3577387.592189],["2026-07-10",21.58,21.935,21.52,21.83,1750579.66906],["2026-07-13",21.98,22.145,21.805,21.94,1522233.825484],["2026-07-14",21.97,22.04,21.85,21.87,2082727.701846],["2026-07-15",21.9,22.115,21.79,21.82,1184557.19002],["2026-07-16",21.82,22.805,21.82,22.79,1613166.464062],["2026-07-17",22.78,23.1,22.59,22.8,1837698.20744],["2026-07-20",22.97,22.97,22.575,22.72,1229741.594769],["2026-07-21",22.67,22.89,22.63,22.84,1035896.352569],["2026-07-22",22.79,22.91,22.61,22.69,879027.481849],["2026-07-23",22.68,22.79,22.29,22.36,1219774.001561],["2026-07-24",22.35,22.53,22.175,22.36,1172232.112621],["2026-07-27",22.35,22.715,22.3,22.39,1446593.344303],["2026-07-28",22.64,22.82,22.295,22.4,1638799.99777],["2026-07-29",22.58,22.68,22.035,22.15,1645069.007276],["2026-07-30",22.16,22.16,21.26,21.5,4793524.822638],["2026-07-31",21.39,21.52,21.28,21.41,1495567.50615],["2026-08-03",21.39,21.62,21.11,21.26,1783662.06096],["2026-08-04",21.23,21.285,20.94,21.16,2047633.643636],["2026-08-05",21.22,21.375,21.04,21.2,2298953.939622],["2026-08-06",21.46,21.53,21.075,21.16,1383158.7507],["2026-08-07",20.88,20.94,20.55,20.93,6807214.596583],["2026-08-10",20.83,20.885,20.545,20.61,684311.04232],["2026-08-11",20.54,20.78,20.36,20.65,2285405.612289],["2026-08-12",20.68,21.07,20.68,21.07,3443808.747746],["2026-08-13",21.06,21.345,21.06,21.24,1317582.787502],["2026-08-14",21.24,21.46,21.2216,21.39,1740042.685664]]}