{"t":"BXSL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-10-28",15.6781,17.3868,15.6781,16.5655,1774500.0],["2021-10-29",16.6074,17.7466,16.4276,17.3868,411900.0],["2021-11-01",18.1363,18.2862,17.147,17.3089,242900.0],["2021-11-02",17.117,17.5955,17.0991,17.3868,240000.0],["2021-11-03",17.2489,17.8305,17.177,17.5667,92900.0],["2021-11-04",17.8964,17.9522,17.6266,17.8605,210500.0],["2021-11-05",17.9804,18.0763,17.8215,17.9204,119700.0],["2021-11-08",18.2262,18.2262,17.8665,18.0104,154500.0],["2021-11-09",17.8425,18.3881,17.7705,18.3461,235600.0],["2021-11-10",18.3461,19.1855,18.2418,19.0835,84500.0],["2021-11-11",18.9666,20.7563,18.9666,20.4085,217700.0],["2021-11-12",20.2826,20.5045,18.8377,19.1855,210500.0],["2021-11-15",19.1855,19.4313,18.5859,18.9037,90900.0],["2021-11-16",18.7358,19.0356,18.46,18.7238,88600.0],["2021-11-17",18.7238,19.1855,18.6519,19.1855,62300.0],["2021-11-18",19.4852,19.815,19.3354,19.4013,47200.0],["2021-11-19",19.5752,19.6351,19.3054,19.3354,99000.0],["2021-11-22",19.4013,19.58,18.9457,18.9756,85100.0],["2021-11-23",18.8857,19.0056,18.6759,18.6759,60200.0],["2021-11-24",18.6219,19.0716,18.2862,18.7778,70100.0],["2021-11-26",18.8857,19.1855,18.7358,18.7358,11200.0],["2021-11-29",18.7058,19.0656,18.6357,18.7958,59200.0],["2021-11-30",18.7958,19.4559,18.3521,18.7058,51700.0],["2021-12-01",18.8857,19.1855,18.5739,18.5979,28000.0],["2021-12-02",18.526,19.5392,18.2862,19.4193,46800.0],["2021-12-03",19.3054,20.3846,19.219,19.9949,54700.0],["2021-12-06",20.3726,20.3726,19.3354,19.4013,91700.0],["2021-12-07",19.785,20.2569,19.4792,19.4792,81200.0],["2021-12-08",19.6351,20.134,19.1603,20.1148,27000.0],["2021-12-09",19.785,20.4445,19.6501,20.2107,36900.0],["2021-12-10",20.6843,20.6843,20.2047,20.3846,30800.0],["2021-12-13",20.6843,21.104,20.2197,21.104,35900.0],["2021-12-14",20.6244,21.0141,20.0488,20.2107,33600.0],["2021-12-15",20.0728,20.5015,19.785,19.797,29700.0],["2021-12-16",20.1447,20.3906,19.9745,20.3246,13000.0],["2021-12-17",20.8342,21.0441,20.2647,20.2647,46400.0],["2021-12-20",20.4085,21.104,20.2359,21.074,26300.0],["2021-12-21",21.098,21.098,20.2497,20.3366,23600.0],["2021-12-22",20.1807,20.9781,20.0848,20.7083,60500.0],["2021-12-23",20.9961,22.7228,20.8042,22.5669,48800.0],["2021-12-27",22.9746,22.9746,21.9254,22.2911,109200.0],["2021-12-28",22.7827,22.7827,19.785,21.0441,137100.0],["2021-12-29",20.9841,21.1939,20.6304,20.8042,89500.0],["2021-12-30",20.9291,21.0173,20.4024,20.6764,68500.0],["2021-12-31",20.9504,21.1111,20.4085,20.7007,39400.0],["2022-01-03",19.9397,20.0919,18.6002,19.0751,368300.0],["2022-01-04",19.0264,19.477,18.6611,18.8742,209100.0],["2022-01-05",18.8742,19.1786,18.1131,18.4602,160900.0],["2022-01-06",18.0827,18.7098,18.0036,18.2349,143700.0],["2022-01-07",18.0827,19.1908,18.0827,18.789,173300.0],["2022-01-10",18.4967,18.4967,18.0401,18.2349,144600.0],["2022-01-11",18.4176,19.3674,18.2477,19.3308,170900.0],["2022-01-12",18.6672,19.3613,18.6002,18.6855,93100.0],["2022-01-13",18.5211,18.8267,18.2654,18.5759,113800.0],["2022-01-14",18.3987,18.6308,18.2643,18.4598,88700.0],["2022-01-18",18.0994,18.3987,17.1037,18.1849,435400.0],["2022-01-19",17.9956,18.2704,17.568,18.075,199900.0],["2022-01-20",18.0261,18.3835,17.9284,18.2704,126200.0],["2022-01-21",18.191,18.4384,17.9039,18.2643,91700.0],["2022-01-24",17.4153,18.2643,17.4153,18.2277,169900.0],["2022-01-25",17.6168,18.0719,17.5741,17.5741,83000.0],["2022-01-26",17.6962,18.3193,17.5924,18.1116,154600.0],["2022-01-27",17.9833,18.2521,17.5313,17.5619,152100.0],["2022-01-28",17.7146,18.02,17.6535,17.9895,130200.0],["2022-01-31",17.7512,18.1788,17.4153,17.6718,157600.0],["2022-02-01",17.7146,18.3254,17.5191,18.3254,204900.0],["2022-02-02",18.0261,18.5392,17.7329,18.1727,181100.0],["2022-02-03",17.9528,18.3193,17.849,17.9528,58300.0],["2022-02-04",17.849,18.3193,17.4519,17.739,205300.0],["2022-02-07",17.5924,17.8948,17.4825,17.568,74200.0],["2022-02-08",17.5069,18.2521,17.5069,18.1666,74700.0],["2022-02-09",18.0261,18.1727,17.7738,17.9589,90100.0],["2022-02-10",17.8429,18.3193,17.8429,18.0505,70600.0],["2022-02-11",18.0505,18.3132,18.0505,18.1849,101200.0],["2022-02-14",18.1666,18.1825,17.8826,17.9711,55900.0],["2022-02-15",18.02,18.2033,17.9345,18.1544,79900.0],["2022-02-16",18.02,18.1971,17.9772,18.075,57300.0],["2022-02-17",17.9833,18.1422,17.9284,17.9284,77200.0],["2022-02-18",18.0139,18.0811,17.5313,17.9223,101600.0],["2022-02-22",17.7757,18.0169,17.7146,17.8795,97500.0],["2022-02-23",17.7207,17.8551,17.6077,17.684,180900.0],["2022-02-24",17.5252,17.8673,17.5069,17.7024,66100.0],["2022-02-25",17.7024,17.7146,17.568,17.7146,110400.0],["2022-02-28",17.5863,17.7146,17.5374,17.6474,118300.0],["2022-03-01",17.4092,17.7757,17.3023,17.5802,237800.0],["2022-03-02",17.4153,17.5802,17.1343,17.1648,391500.0],["2022-03-03",17.1648,17.5069,17.1221,17.3786,291300.0],["2022-03-04",17.1954,18.3254,17.1343,18.2704,706900.0],["2022-03-07",17.8367,18.1666,17.3175,17.5985,389500.0],["2022-03-08",17.5924,17.7757,17.287,17.342,175400.0],["2022-03-09",16.9449,17.3603,16.554,17.1343,570600.0],["2022-03-10",17.1037,17.4519,17.1037,17.3603,337100.0],["2022-03-11",17.1587,17.7696,17.1587,17.5069,217600.0],["2022-03-14",17.2381,17.6474,17.1098,17.5496,281500.0],["2022-03-15",17.3163,17.6847,17.0768,17.5005,294300.0],["2022-03-16",17.5005,17.6111,17.1014,17.2303,352400.0],["2022-03-17",17.0584,17.654,17.0584,17.6172,212200.0],["2022-03-18",17.4882,17.8076,17.4839,17.8076,319900.0],["2022-03-21",17.6049,17.9119,17.5619,17.654,313100.0],["2022-03-22",17.8874,17.9549,17.5374,17.6418,188400.0],["2022-03-23",17.5128,17.6418,17.2733,17.2979,135700.0],["2022-03-24",17.4575,17.5822,17.2856,17.4514,115300.0],["2022-03-25",17.4391,17.7339,17.3654,17.5619,103700.0],["2022-03-28",17.5005,17.5988,17.2856,17.5988,125700.0],["2022-03-29",17.5005,17.8997,17.3777,17.6479,173700.0],["2022-03-30",17.5853,17.8794,17.5853,17.6667,118300.0],["2022-03-31",17.6166,17.8919,17.4039,17.4414,207400.0],["2022-04-01",17.3539,17.9669,17.3539,17.9357,156500.0],["2022-04-04",17.8856,18.261,17.8669,18.1171,163200.0],["2022-04-05",18.2047,18.4361,18.0358,18.1359,110100.0],["2022-04-06",18.0733,18.0733,17.6729,17.7042,141900.0],["2022-04-07",17.6729,17.8168,17.5478,17.6542,118800.0],["2022-04-08",17.8669,17.9795,17.5666,17.8043,75100.0],["2022-04-11",17.8293,18.017,17.6854,17.8168,152800.0],["2022-04-12",17.6792,17.8606,17.235,17.2538,374600.0],["2022-04-13",17.2788,17.6604,17.2788,17.529,139900.0],["2022-04-14",17.4227,17.6667,17.1161,17.1412,222000.0],["2022-04-18",17.1349,17.5347,16.9848,17.0348,163200.0],["2022-04-19",17.1412,17.7105,17.0035,17.5666,158800.0],["2022-04-20",17.4227,17.7605,17.3101,17.4915,109300.0],["2022-04-21",17.6104,17.6291,17.3351,17.3914,70100.0],["2022-04-22",17.21,17.6416,17.21,17.504,95300.0],["2022-04-25",17.3226,17.5165,17.1412,17.4414,105100.0],["2022-04-26",17.454,17.5165,16.8346,16.8909,203100.0],["2022-04-27",16.8597,17.4289,16.8597,16.8847,230700.0],["2022-04-28",16.9535,17.3851,16.7908,17.2663,182800.0],["2022-04-29",17.1724,17.5165,17.1036,17.2475,115200.0],["2022-05-02",16.966,17.2037,16.5844,16.7783,426400.0],["2022-05-03",16.6157,16.966,16.4843,16.5844,479700.0],["2022-05-04",16.5907,17.0098,16.5218,16.8659,723000.0],["2022-05-05",16.647,16.8597,16.3098,16.8284,554400.0],["2022-05-06",16.403,16.5594,15.9338,16.453,765900.0],["2022-05-09",16.0464,16.3686,15.671,15.7023,596500.0],["2022-05-10",15.7086,16.1308,15.2769,15.5772,899600.0],["2022-05-11",15.4834,15.8775,15.3332,15.671,550200.0],["2022-05-12",15.3457,15.7023,15.3457,15.6398,465200.0],["2022-05-13",15.7659,16.3208,15.728,16.2389,499100.0],["2022-05-16",16.3335,16.3335,15.8416,16.138,251400.0],["2022-05-17",16.1443,16.5926,15.8668,15.9488,537600.0],["2022-05-18",15.81,16.3082,15.81,15.9866,378200.0],["2022-05-19",15.7659,16.3145,15.7659,15.9298,523900.0],["2022-05-20",16.056,16.056,15.501,15.6524,362200.0],["2022-05-23",15.7596,15.892,15.6082,15.8289,233500.0],["2022-05-24",15.7911,15.9866,15.6713,15.9109,254300.0],["2022-05-25",15.7911,15.8983,15.4569,15.6776,296100.0],["2022-05-26",15.5641,16.3763,15.5641,16.0875,390200.0],["2022-05-27",15.9425,16.1632,15.6271,15.8037,471400.0],["2022-05-31",15.6334,15.6902,15.4506,15.6461,206400.0],["2022-06-01",15.6713,15.7343,15.2424,15.6461,371800.0],["2022-06-02",15.5767,16.2704,15.4316,16.1821,840700.0],["2022-06-03",15.9046,16.2956,15.8163,15.8352,290100.0],["2022-06-06",15.8857,16.1045,15.583,15.6713,553300.0],["2022-06-07",15.6082,15.8479,15.4884,15.7659,450700.0],["2022-06-08",15.6145,15.8542,15.6145,15.7848,227700.0],["2022-06-09",15.6398,15.7974,15.501,15.6019,325900.0],["2022-06-10",15.4632,15.728,15.4506,15.5578,257000.0],["2022-06-13",15.4506,15.728,15.3875,15.5073,735600.0],["2022-06-14",15.4316,15.5767,15.1352,15.1352,603500.0],["2022-06-15",15.2046,15.4506,14.7695,14.9524,832300.0],["2022-06-16",14.7379,15.6334,14.5551,15.4884,804200.0],["2022-06-17",15.3749,15.5388,14.9776,15.2046,1593800.0],["2022-06-21",15.1668,15.6713,15.1668,15.5767,395600.0],["2022-06-22",15.4127,15.5452,15.047,15.1037,507100.0],["2022-06-23",15.0533,15.1668,14.7253,14.7947,313500.0],["2022-06-24",14.7695,15.2866,14.6686,15.1416,260400.0],["2022-06-27",15.028,15.6587,15.028,15.4127,351200.0],["2022-06-28",15.3812,15.6713,14.9524,14.9776,290900.0],["2022-06-29",15.1582,15.3646,14.9389,15.0292,192300.0],["2022-06-30",15.0292,15.7516,14.9453,15.2485,327200.0],["2022-07-01",15.1066,16.0161,15.1066,15.7,380600.0],["2022-07-05",15.3066,15.3904,14.1907,14.7841,1790900.0],["2022-07-06",14.4551,15.1066,14.2552,14.2616,1233500.0],["2022-07-07",14.3326,14.7647,14.3003,14.6099,1177700.0],["2022-07-08",14.4551,15.2098,14.4551,14.8615,978600.0],["2022-07-11",14.6938,14.7841,14.3068,14.4616,818500.0],["2022-07-12",14.668,15.0356,14.5648,14.8163,861700.0],["2022-07-13",14.6873,14.9905,14.6873,14.8615,1084900.0],["2022-07-14",14.7067,15.1453,14.4551,15.0485,678900.0],["2022-07-15",15.0615,15.5885,14.9705,15.0811,738700.0],["2022-07-18",15.042,15.8097,14.8859,15.1266,1296800.0],["2022-07-19",15.2697,15.3673,14.5996,14.7167,1238700.0],["2022-07-20",14.6712,15.569,14.6712,15.1071,709700.0],["2022-07-21",14.9509,15.2828,14.8208,15.1917,431100.0],["2022-07-22",15.1591,15.4454,14.977,15.0681,296000.0],["2022-07-25",15.0681,15.2242,14.8469,14.8664,372000.0],["2022-07-26",14.8273,14.9444,14.6322,14.9119,470400.0],["2022-07-27",14.964,15.2762,14.9119,15.1591,466700.0],["2022-07-28",15.1331,15.6146,15.0941,15.491,647000.0],["2022-07-29",15.4454,15.5755,15.1982,15.2763,692500.0],["2022-08-01",15.4454,15.6536,15.2893,15.5495,576800.0],["2022-08-02",15.5365,15.6081,15.1917,15.5105,472800.0],["2022-08-03",15.491,15.6081,15.4194,15.556,290300.0],["2022-08-04",15.5365,15.9984,15.4194,15.9399,911400.0],["2022-08-05",15.6471,15.9984,15.6471,15.8228,587000.0],["2022-08-08",15.8748,16.096,15.7772,15.9659,552900.0],["2022-08-09",15.8488,15.8488,15.1006,15.1982,1249400.0],["2022-08-10",15.2372,15.8293,15.2372,15.6211,776400.0],["2022-08-11",15.5625,16.4213,15.5625,16.4213,1825100.0],["2022-08-12",16.1155,16.4604,16.1155,16.3953,946400.0],["2022-08-15",16.044,16.4604,15.8553,16.3823,935900.0],["2022-08-16",16.4278,16.4604,15.8553,16.2261,742200.0],["2022-08-17",16.0505,16.1676,15.6198,15.6471,991000.0],["2022-08-18",15.6146,16.1546,15.4975,16.1351,517400.0],["2022-08-19",15.8553,15.9496,15.595,15.6666,383000.0],["2022-08-22",15.4324,15.6861,15.3153,15.6081,385300.0],["2022-08-23",15.6991,15.8553,15.6211,15.6406,360700.0],["2022-08-24",15.6796,16.1214,15.6796,15.9269,525000.0],["2022-08-25",15.8943,15.9913,15.6081,15.6276,480500.0],["2022-08-26",15.6146,15.7577,15.517,15.517,573100.0],["2022-08-29",15.2893,15.504,15.2893,15.2893,900000.0],["2022-08-30",15.3348,15.7317,15.2893,15.2893,859500.0],["2022-08-31",15.3869,15.6829,15.1396,15.4259,789400.0],["2022-09-01",15.3218,15.582,15.1331,15.3869,623700.0],["2022-09-02",15.3869,15.5495,15.2047,15.3543,468700.0],["2022-09-06",15.2437,15.3478,15.1331,15.2372,516200.0],["2022-09-07",15.2242,15.7642,15.2242,15.6276,890500.0],["2022-09-08",15.5755,16.0765,15.4519,16.0765,741300.0],["2022-09-09",16.07,16.3432,16.0244,16.1676,702500.0],["2022-09-12",16.1676,16.3628,15.9594,16.031,732300.0],["2022-09-13",15.8748,16.0765,15.6406,15.7642,615100.0],["2022-09-14",15.9659,16.1904,15.7772,16.1871,676800.0],["2022-09-15",16.2652,16.3302,16.1155,16.2587,854800.0],["2022-09-16",16.057,16.1611,15.8878,16.0635,436800.0],["2022-09-19",15.8228,16.4278,15.8228,16.3563,671300.0],["2022-09-20",16.2522,16.3172,15.8293,15.8293,522600.0],["2022-09-21",15.8293,16.3172,15.6146,16.083,473000.0],["2022-09-22",16.031,16.109,15.491,15.4975,892800.0],["2022-09-23",15.4779,15.7642,15.4584,15.7447,682200.0],["2022-09-26",15.6146,15.8097,15.4844,15.6016,508100.0],["2022-09-27",15.582,15.8097,15.2893,15.3738,640700.0],["2022-09-28",15.3803,15.8585,15.2372,15.7642,872200.0],["2022-09-29",15.5908,15.6241,15.0971,15.3839,697600.0],["2022-09-30",15.2505,15.5374,15.1304,15.1705,583500.0],["2022-10-03",15.2172,16.1111,15.1771,15.8509,458100.0],["2022-10-04",15.7042,16.6248,15.7042,16.4647,1004800.0],["2022-10-05",16.2846,16.5181,15.8643,15.931,447400.0],["2022-10-06",15.8443,15.9577,15.4507,15.524,501700.0],["2022-10-07",15.3506,15.5774,15.3172,15.3839,372700.0],["2022-10-10",15.3439,15.4106,15.1771,15.2705,561000.0],["2022-10-11",15.2372,15.6575,14.9637,15.3973,897900.0],["2022-10-12",15.2972,16.0044,15.2972,15.9043,843100.0],["2022-10-13",15.6241,15.8496,15.4573,15.6441,830700.0],["2022-10-14",15.6508,15.8576,15.6441,15.7308,434000.0],["2022-10-17",15.7042,16.1445,15.7042,16.1044,1158300.0],["2022-10-18",16.1778,16.478,16.0911,16.2379,650000.0],["2022-10-19",16.1311,16.2445,15.4507,15.5441,667600.0],["2022-10-20",15.5307,15.7909,15.3372,15.3573,589100.0],["2022-10-21",15.3839,15.5507,15.2972,15.4373,460100.0],["2022-10-24",15.464,15.8409,15.3839,15.6174,578700.0],["2022-10-25",15.7442,16.3313,15.5707,16.0844,547400.0],["2022-10-26",16.0244,16.2045,15.8176,15.8376,690800.0],["2022-10-27",15.951,16.0044,15.6508,15.7509,358600.0],["2022-10-28",15.7242,15.931,15.6441,15.931,456100.0],["2022-10-31",15.9377,15.951,15.5307,15.5374,612800.0],["2022-11-01",15.6708,15.7709,15.5441,15.5841,466400.0],["2022-11-02",15.4707,15.5521,15.1771,15.1771,882000.0],["2022-11-03",15.1771,15.3539,15.1104,15.2772,610300.0],["2022-11-04",15.3973,15.6241,15.2172,15.4773,634600.0],["2022-11-07",15.484,15.6308,15.4106,15.5574,567000.0],["2022-11-08",15.5374,15.6775,15.4373,15.6174,390100.0],["2022-11-09",15.5774,15.6908,15.3706,15.4106,553800.0],["2022-11-10",16.3446,16.378,15.7976,15.8776,1580200.0],["2022-11-11",16.0244,16.1645,15.901,16.011,1153800.0],["2022-11-14",15.9043,16.2112,15.8976,15.9443,699300.0],["2022-11-15",16.1778,16.4714,16.0778,16.2245,787700.0],["2022-11-16",16.1111,16.2632,15.9443,15.951,832200.0],["2022-11-17",15.8976,16.0351,15.8042,15.9043,681800.0],["2022-11-18",16.0978,16.1244,15.8976,15.931,585700.0],["2022-11-21",15.8776,15.971,15.6508,15.9577,1063900.0],["2022-11-22",16.011,16.2245,15.9643,16.0911,977600.0],["2022-11-23",16.0778,16.2445,15.9777,16.0644,500200.0],["2022-11-25",15.971,16.0511,15.8242,15.9176,481200.0],["2022-11-28",15.7776,15.9777,15.7442,15.8242,512900.0],["2022-11-29",15.8242,15.9977,15.7308,15.9243,580200.0],["2022-11-30",16.011,16.0711,15.7909,15.971,841000.0],["2022-12-01",16.0444,16.0844,15.7642,15.8709,657800.0],["2022-12-02",15.7375,15.9443,15.7375,15.7976,753900.0],["2022-12-05",15.7976,15.911,15.6441,15.6908,565800.0],["2022-12-06",15.7175,15.7909,15.524,15.6174,660400.0],["2022-12-07",15.5707,15.7108,15.5307,15.5707,784700.0],["2022-12-08",15.5974,15.6975,15.484,15.5307,604000.0],["2022-12-09",15.4773,15.6475,15.4773,15.5507,360500.0],["2022-12-12",15.5774,15.6441,15.4773,15.5908,394500.0],["2022-12-13",15.8709,16.1445,15.4974,15.5441,833700.0],["2022-12-14",15.6108,15.6641,15.2905,15.4306,1270400.0],["2022-12-15",15.4707,15.4907,15.3106,15.424,1287100.0],["2022-12-16",15.2839,15.3573,15.0237,15.1705,1239800.0],["2022-12-19",15.2238,15.2272,14.8569,14.9436,986500.0],["2022-12-20",14.8769,15.1204,14.8636,14.997,795600.0],["2022-12-21",15.0504,15.2172,15.0237,15.0504,591000.0],["2022-12-22",14.9436,15.017,14.8616,14.997,669800.0],["2022-12-23",15.017,15.3706,15.017,15.3039,726900.0],["2022-12-27",15.3573,15.3673,15.0837,15.2438,775000.0],["2022-12-28",15.1971,15.4106,15.0771,15.2105,813500.0],["2022-12-29",15.2859,15.4503,15.2447,15.4092,1040600.0],["2022-12-30",15.3818,15.4846,15.1283,15.3133,1130100.0],["2023-01-03",15.416,15.4983,15.2989,15.3133,466000.0],["2023-01-04",15.5051,15.6045,15.2941,15.3749,786300.0],["2023-01-05",15.2996,15.4195,15.1488,15.2516,450800.0],["2023-01-06",15.3475,15.5599,15.1831,15.416,980200.0],["2023-01-09",15.5188,15.5531,15.4229,15.4571,476800.0],["2023-01-10",15.4914,15.7244,15.4914,15.6901,358300.0],["2023-01-11",15.9642,16.108,15.8237,16.0669,808600.0],["2023-01-12",16.0669,16.204,15.9368,16.1012,852300.0],["2023-01-13",16.1012,16.2759,16.0464,16.2108,877300.0],["2023-01-17",16.2108,16.3067,16.204,16.2451,725700.0],["2023-01-18",16.3067,16.3684,15.995,16.019,690700.0],["2023-01-19",16.0121,16.0121,15.7655,15.9299,477500.0],["2023-01-20",15.9094,15.9231,15.7723,15.9094,578600.0],["2023-01-23",15.9299,16.1012,15.8477,16.0601,595500.0],["2023-01-24",16.1012,16.1834,15.8819,16.019,620600.0],["2023-01-25",15.9984,16.032,15.8203,15.971,518100.0],["2023-01-26",16.0395,16.1903,15.9299,16.1355,809200.0],["2023-01-27",16.1971,16.3718,16.0601,16.3204,1099300.0],["2023-01-30",16.4438,16.7315,16.3479,16.5397,2217900.0],["2023-01-31",16.6219,16.8549,16.4917,16.8549,1783500.0],["2023-02-01",16.7864,17.0584,16.7384,16.9782,1459900.0],["2023-02-02",16.8686,17.081,16.8001,17.0262,2027200.0],["2023-02-03",16.9576,16.9576,16.7864,16.8001,829200.0],["2023-02-06",16.7864,16.7864,16.6151,16.7384,870200.0],["2023-02-07",16.6767,16.8754,16.6425,16.8754,1519300.0],["2023-02-08",16.7521,16.8891,16.6493,16.6836,809700.0],["2023-02-09",16.7452,16.7864,16.574,16.6082,556800.0],["2023-02-10",16.6014,16.7315,16.6014,16.6493,726600.0],["2023-02-13",16.7726,17.0741,16.7041,17.0536,1903000.0],["2023-02-14",17.0262,17.0604,16.8823,16.8891,645700.0],["2023-02-15",16.7864,16.9268,16.6904,16.8686,878800.0],["2023-02-16",16.7178,17.1289,16.7178,17.0262,1229500.0],["2023-02-17",17.0262,17.1221,16.9926,17.0536,515900.0],["2023-02-21",16.9919,17.1084,16.9028,16.9576,545200.0],["2023-02-22",16.9234,17.1015,16.9234,16.9713,472600.0],["2023-02-23",16.9988,17.3071,16.9988,17.2454,1135000.0],["2023-02-24",17.1289,17.403,17.0604,17.3276,1235300.0],["2023-02-27",17.4373,18.0539,17.4092,17.8004,1874200.0],["2023-02-28",17.8141,18.0196,17.6085,17.7456,1155000.0],["2023-03-01",17.7456,17.8141,17.6154,17.725,1029200.0],["2023-03-02",17.6428,17.91,17.6428,17.8209,1257200.0],["2023-03-03",17.8346,17.8552,17.6222,17.7456,921900.0],["2023-03-06",17.725,18.0539,17.6771,17.9854,1281100.0],["2023-03-07",17.9854,17.9854,17.588,17.6839,872700.0],["2023-03-08",17.6771,17.773,17.3482,17.6702,1334800.0],["2023-03-09",17.5743,17.8141,17.2797,17.3002,1219400.0],["2023-03-10",17.1632,17.2386,16.5534,16.6288,2048400.0],["2023-03-13",16.4438,16.7658,16.1766,16.5877,1345500.0],["2023-03-14",16.896,17.5133,16.8651,17.3345,1486200.0],["2023-03-15",16.8138,17.1563,16.6767,16.9508,1512500.0],["2023-03-16",16.8275,17.266,16.7247,17.1289,625300.0],["2023-03-17",17.1837,17.2447,16.9371,17.1769,2097600.0],["2023-03-20",17.1289,17.1769,16.9337,17.1221,1250500.0],["2023-03-21",17.0604,17.451,16.9851,17.3071,1149700.0],["2023-03-22",17.218,17.6222,17.168,17.3687,1302600.0],["2023-03-23",17.4715,17.6154,17.242,17.403,1188200.0],["2023-03-24",17.2728,17.2817,16.7665,17.1015,813200.0],["2023-03-27",17.266,17.4701,17.1632,17.3961,687800.0],["2023-03-28",17.3413,17.54,17.2934,17.5263,617900.0],["2023-03-29",17.6085,17.8141,17.5263,17.7867,815000.0],["2023-03-30",17.9205,17.9205,17.4276,17.5261,644700.0],["2023-03-31",17.4698,17.7163,17.4417,17.5543,550100.0],["2023-04-03",17.5614,17.7092,17.3219,17.3924,715900.0],["2023-04-04",17.3642,17.4417,16.8361,17.0192,936600.0],["2023-04-05",16.9206,17.0051,16.7727,16.8643,597400.0],["2023-04-06",16.9417,17.2727,16.8995,17.2515,571600.0],["2023-04-10",17.2867,17.3712,17.1811,17.3008,560400.0],["2023-04-11",17.4557,17.4909,17.1952,17.4417,630700.0],["2023-04-12",17.5508,17.7303,17.4769,17.674,1043400.0],["2023-04-13",17.7444,17.9064,17.6599,17.8641,458100.0],["2023-04-14",17.9486,18.005,17.7444,17.9557,1010400.0],["2023-04-17",17.9698,18.012,17.7726,17.9557,553200.0],["2023-04-18",17.9557,18.0191,17.8148,17.9557,451100.0],["2023-04-19",17.9557,18.1599,17.7867,18.1176,534600.0],["2023-04-20",18.0754,18.1669,17.8008,17.9698,445000.0],["2023-04-21",17.9275,18.0331,17.8289,17.9134,368600.0],["2023-04-24",18.0191,18.2021,17.9205,18.1669,459400.0],["2023-04-25",17.9838,18.1247,17.9134,17.9557,544700.0],["2023-04-26",17.8993,18.1388,17.8782,17.9416,528000.0],["2023-04-27",18.0683,18.2725,17.9134,17.9698,798000.0],["2023-04-28",17.9416,18.2233,17.8782,18.1669,530800.0],["2023-05-01",18.2232,18.4134,18.181,18.3782,680700.0],["2023-05-02",18.174,18.2796,17.4839,17.7796,1176100.0],["2023-05-03",17.8993,18.1035,17.8078,17.8219,434300.0],["2023-05-04",17.7656,17.8712,17.5473,17.667,838000.0],["2023-05-05",17.8571,18.2303,17.8571,18.0895,467600.0],["2023-05-08",18.1458,18.2725,18.0543,18.2092,824100.0],["2023-05-09",18.1317,18.2162,17.9275,18.1106,566500.0],["2023-05-10",18.3077,18.3077,17.843,18.0261,617700.0],["2023-05-11",18.1035,18.1528,17.674,17.9557,588000.0],["2023-05-12",18.1317,18.2303,17.8641,18.0261,645400.0],["2023-05-15",18.0261,18.181,17.8008,17.8923,642500.0],["2023-05-16",17.8148,18.005,17.7444,17.836,627700.0],["2023-05-17",17.836,17.9275,17.6036,17.8008,760400.0],["2023-05-18",17.7303,18.0472,17.7303,17.8853,544700.0],["2023-05-19",18.005,18.0824,17.7937,18.0824,715500.0],["2023-05-22",17.9416,18.0402,17.7233,17.7656,716400.0],["2023-05-23",17.843,18.0683,17.7726,17.8782,606600.0],["2023-05-24",17.6529,18.005,17.6388,17.9486,547800.0],["2023-05-25",17.9698,18.0338,17.8501,17.9627,421000.0],["2023-05-26",17.9768,18.1669,17.9768,18.0613,437600.0],["2023-05-30",18.1035,18.1528,17.9979,18.0261,709300.0],["2023-05-31",18.0824,18.1,17.8993,18.0472,659600.0],["2023-06-01",18.1176,18.343,18.0205,18.0754,530800.0],["2023-06-02",18.188,18.3817,18.1535,18.2866,387700.0],["2023-06-05",18.3078,18.4204,18.1669,18.3922,290900.0],["2023-06-06",18.3711,18.5084,18.2866,18.3711,576100.0],["2023-06-07",18.4697,18.5401,18.3528,18.4415,356400.0],["2023-06-08",18.3711,18.4345,18.2585,18.3711,528600.0],["2023-06-09",18.3641,18.4204,18.2725,18.3289,278300.0],["2023-06-12",18.35,18.4697,18.2866,18.4134,435300.0],["2023-06-13",18.4063,18.6246,18.4063,18.6035,435100.0],["2023-06-14",18.6105,18.6176,18.35,18.4345,653100.0],["2023-06-15",18.357,18.5824,18.3148,18.4134,1250900.0],["2023-06-16",18.3641,18.5077,18.2444,18.2444,542000.0],["2023-06-20",18.2866,18.5894,18.2866,18.5119,527900.0],["2023-06-21",18.6598,19.0682,18.5535,19.0048,992000.0],["2023-06-22",19.0682,19.0893,18.9133,18.9767,515600.0],["2023-06-23",18.8288,19.1175,18.7654,19.0401,4263000.0],["2023-06-26",19.0471,19.2865,18.9485,19.1809,592000.0],["2023-06-27",19.1809,19.5646,19.1175,19.2865,776500.0],["2023-06-28",19.4062,19.5118,19.2795,19.371,1522200.0],["2023-06-29",19.3999,19.6889,19.2554,19.6528,687400.0],["2023-06-30",19.6745,19.8334,19.5516,19.7684,602400.0],["2023-07-03",19.7684,19.7684,19.5227,19.5589,309900.0],["2023-07-05",19.5589,19.66,19.436,19.5227,478400.0],["2023-07-06",19.4649,19.5227,19.3096,19.5083,396100.0],["2023-07-07",19.5155,19.6889,19.4794,19.5011,387500.0],["2023-07-10",19.5011,19.5538,19.2337,19.2698,428400.0],["2023-07-11",19.3277,19.5589,19.3132,19.5372,555000.0],["2023-07-12",19.7034,19.8912,19.6167,19.8334,794100.0],["2023-07-13",19.9274,19.9418,19.7185,19.7323,546400.0],["2023-07-14",19.7467,20.1008,19.7467,19.9924,763600.0],["2023-07-17",19.9346,20.0574,19.8695,19.949,400800.0],["2023-07-18",20.043,20.2886,20.0285,20.1224,542300.0],["2023-07-19",20.1224,20.2482,19.8406,19.884,547400.0],["2023-07-20",19.8768,20.1224,19.7323,19.9635,562500.0],["2023-07-21",20.0068,20.2236,19.9237,20.1297,408200.0],["2023-07-24",20.1441,20.3825,20.1297,20.3247,646100.0],["2023-07-25",20.3175,20.4909,20.173,20.1802,625000.0],["2023-07-26",20.2308,20.5921,20.2308,20.5921,729800.0],["2023-07-27",20.5921,20.6788,20.332,20.3898,615500.0],["2023-07-28",20.4114,20.6354,20.3392,20.6354,527100.0],["2023-07-31",20.686,20.686,20.397,20.5487,514100.0],["2023-08-01",20.4909,20.556,20.3175,20.4259,375000.0],["2023-08-02",20.3825,20.3825,20.2525,20.2669,331600.0],["2023-08-03",20.2453,20.332,19.9852,20.0646,728000.0],["2023-08-04",20.1802,20.5126,20.1441,20.4331,387900.0],["2023-08-07",20.4837,20.6427,20.4187,20.462,449300.0],["2023-08-08",20.462,20.5993,20.238,20.5198,456900.0],["2023-08-09",20.5921,21.0328,20.5343,20.7872,1161700.0],["2023-08-10",19.5878,19.7467,19.3855,19.5805,5067500.0],["2023-08-11",19.6672,19.9201,19.6311,19.6528,1604000.0],["2023-08-14",19.7539,19.8334,19.6022,19.7323,993400.0],["2023-08-15",19.725,19.7612,19.5805,19.6672,714400.0],["2023-08-16",19.6528,19.8695,19.6239,19.8334,742200.0],["2023-08-17",19.9274,19.9563,19.53,19.5733,993000.0],["2023-08-18",19.5589,19.8262,19.3999,19.6672,760600.0],["2023-08-21",19.6961,19.7778,19.4722,19.6672,642500.0],["2023-08-22",19.6672,19.6889,19.4071,19.4649,786100.0],["2023-08-23",19.5155,19.7973,19.4649,19.6239,894200.0],["2023-08-24",19.6456,19.7612,19.5841,19.595,374400.0],["2023-08-25",19.6167,19.7034,19.5516,19.6311,310100.0],["2023-08-28",19.6672,19.884,19.6672,19.8406,390700.0],["2023-08-29",19.9201,20.0141,19.8117,19.9635,685500.0],["2023-08-30",19.9924,20.1008,19.9057,19.9057,534200.0],["2023-08-31",19.9418,20.173,19.9346,20.0791,553600.0],["2023-09-01",20.0935,20.2958,20.0646,20.2597,615700.0],["2023-09-05",20.2308,20.2958,19.7467,19.7828,813100.0],["2023-09-06",19.8045,19.8696,19.4938,19.6022,1056800.0],["2023-09-07",19.5661,19.7106,19.53,19.6817,470300.0],["2023-09-08",19.6889,19.9093,19.6311,19.8696,512800.0],["2023-09-11",19.9418,20.1224,19.8262,20.0141,541300.0],["2023-09-12",20.0285,20.2164,20.0141,20.1008,495000.0],["2023-09-13",20.1802,20.2886,20.1297,20.2236,465900.0],["2023-09-14",20.332,20.3825,20.1586,20.2814,588800.0],["2023-09-15",20.3031,20.3031,20.1441,20.2525,402400.0],["2023-09-18",20.2958,20.5198,20.1947,20.3898,523300.0],["2023-09-19",20.3898,20.4765,20.3247,20.4331,506600.0],["2023-09-20",20.4692,20.5776,20.4042,20.4837,620800.0],["2023-09-21",20.4403,20.4403,20.0068,20.0141,762700.0],["2023-09-22",20.043,20.3681,20.0213,20.2308,589100.0],["2023-09-25",20.1658,20.4187,20.108,20.3898,919800.0],["2023-09-26",20.3392,20.4765,20.2597,20.3031,799700.0],["2023-09-27",20.4331,20.5704,20.108,20.1586,959500.0],["2023-09-28",20.1957,20.5821,20.1065,20.4781,909400.0],["2023-09-29",20.5821,20.5821,20.3146,20.3295,679800.0],["2023-10-02",20.3295,20.4038,19.5493,19.7499,1486100.0],["2023-10-03",19.6533,19.8168,19.1926,19.4601,1546200.0],["2023-10-04",19.5047,19.5641,19.2372,19.3635,944300.0],["2023-10-05",19.3635,19.6533,19.2818,19.5493,927200.0],["2023-10-06",19.4527,19.6756,19.3709,19.4081,535300.0],["2023-10-09",19.3561,19.7276,19.3561,19.6384,722000.0],["2023-10-10",19.7425,20.01,19.7165,19.8242,451800.0],["2023-10-11",19.8613,19.9431,19.6979,19.8019,510000.0],["2023-10-12",19.8019,20.0248,19.6756,19.8019,755500.0],["2023-10-13",19.8985,20.0991,19.8019,19.8911,600100.0],["2023-10-16",20.0843,20.4112,20.0545,20.27,715400.0],["2023-10-17",20.2477,20.4929,20.2254,20.4335,604000.0],["2023-10-18",20.4335,20.5672,20.2923,20.3072,687800.0],["2023-10-19",20.3963,20.4476,19.9505,19.9505,613300.0],["2023-10-20",19.9728,20.0917,19.7425,19.787,651500.0],["2023-10-23",19.9059,20.2329,19.6459,20.0694,803000.0],["2023-10-24",20.1511,20.3963,20.1363,20.2997,589000.0],["2023-10-25",20.2552,20.3517,20.0397,20.0917,668600.0],["2023-10-26",20.1734,20.5004,20.1675,20.3369,576000.0],["2023-10-27",20.4335,20.4558,20.062,20.114,677700.0],["2023-10-30",20.2775,20.3592,20.1014,20.322,487900.0],["2023-10-31",20.2774,20.3963,20.1801,20.3369,507300.0],["2023-11-01",20.3889,20.649,20.3369,20.5078,565500.0],["2023-11-02",20.597,20.649,20.3889,20.6192,936600.0],["2023-11-03",20.805,20.9239,20.6638,20.9016,1001600.0],["2023-11-06",20.9016,20.9165,20.5301,20.7827,600800.0],["2023-11-07",20.7753,20.8422,20.6638,20.7901,712200.0],["2023-11-08",20.8644,20.9038,20.5041,20.6118,732600.0],["2023-11-09",20.6415,20.7679,20.5449,20.5672,704400.0],["2023-11-10",20.6638,20.8422,20.5903,20.7084,660000.0],["2023-11-13",20.597,20.6267,20.3963,20.6192,814100.0],["2023-11-14",20.7604,21.0576,20.6564,21.0576,2917300.0],["2023-11-15",21.0205,21.1765,20.8607,20.9387,1906500.0],["2023-11-16",20.961,21.0331,20.7976,20.8199,2807800.0],["2023-11-17",20.9313,21.0576,20.8496,21.0502,846500.0],["2023-11-20",20.9908,21.1319,20.9536,20.9908,528200.0],["2023-11-21",20.909,21.0428,20.8422,21.0279,669400.0],["2023-11-22",20.9833,21.0279,20.8942,20.9759,4466900.0],["2023-11-24",21.0205,21.288,20.9462,21.2731,2020000.0],["2023-11-27",21.3251,21.3623,21.1691,21.1691,849300.0],["2023-11-28",21.2137,21.2285,21.1245,21.1394,538600.0],["2023-11-29",21.1988,21.2263,20.987,20.9982,558400.0],["2023-11-30",21.1022,21.1617,21.0205,21.0799,816200.0],["2023-12-01",21.0279,21.0643,20.753,21.0056,1090700.0],["2023-12-04",21.0428,21.2137,20.7233,20.753,5236800.0],["2023-12-05",20.7233,20.7456,20.4521,20.4781,1859500.0],["2023-12-06",20.4855,20.5814,20.2329,20.2923,1207300.0],["2023-12-07",20.4038,20.6192,20.3376,20.4855,747800.0],["2023-12-08",20.4929,20.805,20.4929,20.6787,756200.0],["2023-12-11",20.805,20.909,20.6341,20.7084,927800.0],["2023-12-12",20.7901,20.961,20.7158,20.8273,802300.0],["2023-12-13",20.805,20.8719,20.6935,20.8347,1023100.0],["2023-12-14",20.9499,20.9833,20.6675,20.7307,1044800.0],["2023-12-15",20.7381,20.7976,20.6118,20.6713,851100.0],["2023-12-18",20.7307,20.805,20.7084,20.7307,910300.0],["2023-12-19",20.7827,21.0353,20.7307,20.9982,1270100.0],["2023-12-20",20.961,21.0205,20.805,20.8124,805500.0],["2023-12-21",20.9016,20.9239,20.7233,20.805,1175400.0],["2023-12-22",20.8867,21.0428,20.8578,20.9016,1096800.0],["2023-12-26",20.9685,21.1468,20.857,21.1022,1586400.0],["2023-12-27",21.236,21.2858,20.961,21.2731,1165700.0],["2023-12-28",21.2349,21.3647,21.1059,21.1739,1206200.0],["2023-12-29",21.1433,21.1739,20.9753,21.1051,948300.0],["2024-01-02",21.1204,21.2998,21.0272,21.2808,1056300.0],["2024-01-03",21.3266,21.4793,21.2044,21.3495,1048400.0],["2024-01-04",21.3495,21.9756,21.3495,21.9222,1888200.0],["2024-01-05",21.9222,22.0061,21.632,21.716,1143600.0],["2024-01-08",21.8,21.9641,21.7236,21.9145,728100.0],["2024-01-09",21.8763,21.9374,21.7465,21.7618,1010400.0],["2024-01-10",21.7618,21.9527,21.7084,21.7084,1797400.0],["2024-01-11",21.7084,21.7084,21.4258,21.5251,1657200.0],["2024-01-12",21.6702,21.6931,21.5824,21.6014,1204700.0],["2024-01-16",21.4335,21.5518,21.3227,21.4029,831000.0],["2024-01-17",21.38,21.5862,21.3571,21.5556,800200.0],["2024-01-18",21.6091,21.6205,21.3724,21.5862,768100.0],["2024-01-19",21.6625,21.6625,21.4449,21.5709,681100.0],["2024-01-22",21.6091,21.8,21.5862,21.7771,823600.0],["2024-01-23",21.7771,21.8229,21.6511,21.7923,965000.0],["2024-01-24",21.7313,21.9222,21.7084,21.7542,1027700.0],["2024-01-25",21.7618,21.8611,21.6015,21.6473,1135300.0],["2024-01-26",21.7618,21.9069,21.7274,21.8534,740900.0],["2024-01-29",21.9145,22.0978,21.8229,21.9527,824900.0],["2024-01-30",21.9527,22.1894,21.9527,22.0749,961700.0],["2024-01-31",21.9374,22.052,21.8382,21.8458,1175200.0],["2024-02-01",21.8611,21.9168,21.4716,21.716,1351300.0],["2024-02-02",21.716,21.9107,21.6396,21.8458,938000.0],["2024-02-05",21.8382,21.8763,21.4182,21.4946,1625200.0],["2024-02-06",21.5251,21.5404,21.212,21.3571,1262400.0],["2024-02-07",21.4029,21.7045,21.3754,21.6244,796500.0],["2024-02-08",21.5671,21.7694,21.5175,21.716,832300.0],["2024-02-09",21.8038,21.8038,21.548,21.6778,825500.0],["2024-02-12",21.7007,21.8992,21.6778,21.8229,631700.0],["2024-02-13",21.6473,22.1054,21.5022,21.9451,1130900.0],["2024-02-14",22.052,22.1512,21.8611,22.0749,852000.0],["2024-02-15",22.0825,22.3383,22.0825,22.3345,911800.0],["2024-02-16",22.3421,22.4796,22.2429,22.4261,665500.0],["2024-02-20",22.1436,22.3498,22.0061,22.2199,1149800.0],["2024-02-21",22.1894,22.3727,22.1818,22.3345,508000.0],["2024-02-22",22.4261,22.5636,22.3918,22.5559,531100.0],["2024-02-23",22.6094,22.8308,22.5254,22.7315,832100.0],["2024-02-26",22.8155,22.8384,22.6399,22.701,771000.0],["2024-02-27",22.7774,22.9072,22.5101,22.8613,1119900.0],["2024-02-28",22.9072,23.0828,22.6063,22.6246,1053200.0],["2024-02-29",22.5254,22.6323,22.3421,22.6017,1017700.0],["2024-03-01",22.5636,22.6705,22.4185,22.6399,795400.0],["2024-03-04",22.7163,22.7621,22.5559,22.6781,922800.0],["2024-03-05",22.7697,22.8881,22.6437,22.6934,989200.0],["2024-03-06",22.8308,23.1973,22.8308,22.9224,923900.0],["2024-03-07",22.9759,23.1286,22.9072,23.0599,825600.0],["2024-03-08",23.1362,23.4417,23.0981,23.205,841200.0],["2024-03-11",23.205,23.3882,23.1057,23.2737,637300.0],["2024-03-12",23.35,23.4951,23.266,23.4875,730700.0],["2024-03-13",23.4875,23.7089,23.4875,23.5944,1037700.0],["2024-03-14",23.6096,23.6326,22.9377,23.0217,1489600.0],["2024-03-15",23.1057,23.2813,22.9606,23.205,971400.0],["2024-03-18",23.2279,23.4569,23.1515,23.3042,781400.0],["2024-03-19",23.3882,23.3882,23.182,23.3042,581300.0],["2024-03-20",23.3042,23.4646,23.2126,23.4035,715600.0],["2024-03-21",23.4798,23.686,23.3653,23.6096,892200.0],["2024-03-22",23.6249,23.6249,23.4531,23.6173,778900.0],["2024-03-25",23.8234,24.1594,23.7089,23.938,1549300.0],["2024-03-26",24.0907,24.2129,23.9074,23.9914,1127800.0],["2024-03-27",24.2263,24.2654,23.968,24.1167,1164400.0],["2024-03-28",24.2263,24.4689,24.2263,24.3828,930700.0],["2024-04-01",24.4141,24.4141,23.9445,24.101,988300.0],["2024-04-02",23.9523,24.1167,23.8584,23.9523,801200.0],["2024-04-03",23.9523,24.1793,23.8897,24.0854,754200.0],["2024-04-04",24.1636,24.2732,23.9523,24.0227,732700.0],["2024-04-05",24.1402,24.2263,23.9993,24.1871,684600.0],["2024-04-08",24.1088,24.1871,23.9445,24.1323,950100.0],["2024-04-09",24.2654,24.2654,23.9601,24.0932,577000.0],["2024-04-10",23.9758,24.2967,23.9366,24.1245,848400.0],["2024-04-11",24.1167,24.2654,24.0384,24.2028,626700.0],["2024-04-12",24.0306,24.2106,23.7879,23.8662,669700.0],["2024-04-15",24.1088,24.2106,23.7801,23.8349,918000.0],["2024-04-16",23.8975,24.1558,23.6783,24.0541,780400.0],["2024-04-17",24.1245,24.1793,23.9132,24.148,920200.0],["2024-04-18",24.1871,24.422,24.1088,24.4141,715400.0],["2024-04-19",24.4141,24.5707,24.3672,24.508,734000.0],["2024-04-22",24.5315,24.8603,24.4689,24.7351,660300.0],["2024-04-23",24.8133,25.0403,24.7507,24.962,574000.0],["2024-04-24",24.9307,25.0638,24.8133,24.9307,1033200.0],["2024-04-25",24.7664,24.9699,24.5942,24.8994,783400.0],["2024-04-26",24.9855,25.2752,24.9386,25.1186,1027000.0],["2024-04-29",25.2752,25.4121,25.0482,25.1343,763000.0],["2024-04-30",25.0482,25.1264,24.7742,24.8055,547200.0],["2024-05-01",24.8368,25.2673,24.8133,25.1656,680100.0],["2024-05-02",25.3456,25.3456,24.9307,25.0403,770700.0],["2024-05-03",25.2438,25.2751,25.0168,25.2282,600400.0],["2024-05-06",25.283,25.5569,25.2438,25.4395,825500.0],["2024-05-07",25.5335,25.5726,25.1343,25.2595,1234400.0],["2024-05-08",25.0873,25.1969,24.6959,24.8368,1571600.0],["2024-05-09",24.8133,25.2673,24.8055,24.9542,1049300.0],["2024-05-10",25.0403,25.0638,24.6216,24.7507,765200.0],["2024-05-13",24.6568,24.7883,24.4454,24.4611,970800.0],["2024-05-14",24.5159,24.6803,24.3437,24.3828,1367100.0],["2024-05-15",24.6724,24.7351,23.921,23.9366,2473500.0],["2024-05-16",24.0306,24.1558,23.741,23.9053,1801300.0],["2024-05-17",24.0227,24.0541,23.7801,23.968,880100.0],["2024-05-20",24.0227,24.2028,23.9758,24.0306,926700.0],["2024-05-21",24.1402,24.3124,23.9836,24.2106,841000.0],["2024-05-22",24.1793,24.2341,23.8818,24.0462,827800.0],["2024-05-23",23.9132,24.1715,23.8192,24.0227,746100.0],["2024-05-24",24.0462,24.2654,24.0462,24.1949,535900.0],["2024-05-28",24.1949,24.2419,24.0094,24.0854,661800.0],["2024-05-29",23.9132,24.101,23.8975,24.0384,565000.0],["2024-05-30",24.1793,24.4454,24.0619,24.4298,576100.0],["2024-05-31",24.4533,24.6959,24.375,24.6333,629300.0],["2024-06-03",24.7037,24.7585,24.3358,24.6568,756500.0],["2024-06-04",24.6646,24.7037,24.5268,24.5785,587100.0],["2024-06-05",24.6568,24.6568,24.2732,24.6255,679400.0],["2024-06-06",24.555,24.6372,24.4219,24.4924,548800.0],["2024-06-07",24.4924,24.7507,24.4924,24.6098,482700.0],["2024-06-10",24.5707,24.8446,24.5707,24.6959,584700.0],["2024-06-11",24.6176,24.6411,24.4689,24.5472,536400.0],["2024-06-12",24.7977,24.8133,24.4924,24.5785,680600.0],["2024-06-13",24.5159,24.5934,24.3163,24.5785,558800.0],["2024-06-14",24.4846,24.6568,24.4611,24.5237,765700.0],["2024-06-17",24.5237,24.7037,24.4533,24.5863,786500.0],["2024-06-18",24.5707,24.7507,24.5002,24.6646,766600.0],["2024-06-20",24.7977,24.8525,24.4885,24.5315,1258500.0],["2024-06-21",24.5394,24.9464,24.4063,24.9073,2492300.0],["2024-06-24",24.8994,25.009,24.7037,24.7507,1283600.0],["2024-06-25",24.9073,25.0051,24.7155,24.8368,917800.0],["2024-06-26",24.9229,25.009,24.735,24.8368,1071000.0],["2024-06-27",24.7898,24.9777,24.7898,24.9151,1026900.0],["2024-06-28",24.9472,25.0274,24.5461,24.5621,872200.0],["2024-07-01",24.7145,24.7145,24.4017,24.4819,734900.0],["2024-07-02",24.4498,24.9953,24.3857,24.9873,831500.0],["2024-07-03",24.9953,25.1076,24.867,24.9712,391000.0],["2024-07-05",25.0354,25.268,24.9552,25.244,930100.0],["2024-07-08",25.2359,25.3803,25.1156,25.3402,660600.0],["2024-07-09",25.3242,25.3242,24.6504,24.6584,1321000.0],["2024-07-10",24.6744,24.8108,24.5541,24.7065,897700.0],["2024-07-11",24.867,24.899,24.5461,24.6905,636100.0],["2024-07-12",24.7065,24.7707,24.4258,24.4819,1352200.0],["2024-07-15",24.522,24.5862,24.3696,24.522,791300.0],["2024-07-16",24.514,24.6423,24.4258,24.4899,976000.0],["2024-07-17",24.4338,24.5653,24.2653,24.3054,898100.0],["2024-07-18",24.3215,24.5461,24.2172,24.2814,790900.0],["2024-07-19",24.3857,24.4097,24.2573,24.2653,526500.0],["2024-07-22",24.3776,24.506,24.3111,24.498,801200.0],["2024-07-23",24.4659,24.4659,24.0808,24.2252,902700.0],["2024-07-24",24.0728,24.2974,23.9284,24.0247,946100.0],["2024-07-25",24.0407,24.4177,23.9605,24.3135,884800.0],["2024-07-26",24.53,24.7226,24.3496,24.6664,817100.0],["2024-07-29",24.5702,24.7065,24.4498,24.506,544000.0],["2024-07-30",24.4659,24.6744,24.3977,24.6343,531400.0],["2024-07-31",24.7867,24.8188,24.4819,24.5942,634300.0],["2024-08-01",24.7707,24.7867,24.2613,24.2814,711800.0],["2024-08-02",24.2252,24.2332,23.1744,23.6316,2187700.0],["2024-08-05",22.8616,23.2666,22.268,23.0621,2465400.0],["2024-08-06",23.4872,23.8241,23.3388,23.5995,1128200.0],["2024-08-07",24.0648,24.2814,23.8338,24.1049,1256800.0],["2024-08-08",24.0889,24.4418,23.9926,24.0247,835000.0],["2024-08-09",24.0648,24.0728,23.8001,23.9846,610500.0],["2024-08-12",24.1611,24.2894,23.9204,24.0006,915300.0],["2024-08-13",24.0247,24.2212,24.0247,24.0648,846900.0],["2024-08-14",24.2092,24.2092,23.7199,24.0648,1355900.0],["2024-08-15",24.2092,24.2653,23.9846,24.153,1066100.0],["2024-08-16",24.129,24.3536,24.0568,24.1209,997200.0],["2024-08-19",24.1611,24.1731,23.9926,24.1209,779700.0],["2024-08-20",24.145,24.1691,23.8522,23.9044,1317200.0],["2024-08-21",24.0488,24.153,23.8322,23.8803,1735700.0],["2024-08-22",23.8562,24.0327,23.776,23.9124,1200300.0],["2024-08-23",23.9766,24.1683,23.6156,23.6878,2327700.0],["2024-08-26",23.7439,23.8723,23.6717,23.8241,922200.0],["2024-08-27",23.7439,23.9485,23.7439,23.8322,558500.0],["2024-08-28",23.8803,23.9685,23.6396,23.784,630100.0],["2024-08-29",23.8241,24.0889,23.7038,24.0568,642800.0],["2024-08-30",24.1049,24.2252,24.0327,24.1851,653200.0],["2024-09-03",24.2092,24.2092,23.9284,24.0167,634400.0],["2024-09-04",23.8161,24.129,23.8161,24.0728,795500.0],["2024-09-05",24.0889,24.153,23.9605,24.145,634500.0],["2024-09-06",24.1611,24.1891,23.8723,24.0006,542200.0],["2024-09-09",24.0969,24.2493,24.0247,24.0808,568800.0],["2024-09-10",24.129,24.153,23.784,23.9605,1062300.0],["2024-09-11",23.8402,23.9685,23.6878,23.9685,540800.0],["2024-09-12",24.0407,24.1089,23.9204,24.0889,720800.0],["2024-09-13",24.0889,24.3215,24.0848,24.2734,550500.0],["2024-09-16",24.3455,24.4338,24.145,24.4338,675100.0],["2024-09-17",24.4659,24.514,24.1546,24.1851,986900.0],["2024-09-18",24.145,24.3054,24.0648,24.1851,977300.0],["2024-09-19",24.4578,24.502,24.2974,24.4819,1410700.0],["2024-09-20",24.514,24.514,24.3496,24.3857,909600.0],["2024-09-23",24.4739,24.6263,24.2413,24.4177,1041600.0],["2024-09-24",24.506,24.6744,24.4659,24.6022,957000.0],["2024-09-25",24.6263,24.6985,23.9846,24.0167,1832000.0],["2024-09-26",24.1931,24.3295,24.1209,24.1771,1163400.0],["2024-09-27",24.2573,24.4258,24.2092,24.2252,1143300.0],["2024-09-30",24.2828,24.4557,24.0935,24.11,1736100.0],["2024-10-01",24.1182,24.2293,24.0112,24.0771,1125000.0],["2024-10-02",24.11,24.1923,23.9947,24.1182,999700.0],["2024-10-03",24.0771,24.2911,24.0112,24.217,713000.0],["2024-10-04",24.324,24.5463,24.324,24.5463,931800.0],["2024-10-07",24.5298,24.5298,24.2335,24.4392,865700.0],["2024-10-08",24.4392,24.6203,24.3075,24.5133,846600.0],["2024-10-09",24.4969,24.5545,24.1841,24.2005,785500.0],["2024-10-10",24.1841,24.4145,24.1841,24.3899,884000.0],["2024-10-11",24.4475,24.5133,24.3322,24.4886,627600.0],["2024-10-14",24.4557,24.6039,24.3652,24.5545,766800.0],["2024-10-15",24.5956,24.7109,24.538,24.6862,771400.0],["2024-10-16",24.8097,25.0319,24.6533,25.0319,1248500.0],["2024-10-17",25.0648,25.0731,24.8755,25.0731,1046500.0],["2024-10-18",25.1883,25.4846,25.1307,25.427,1618300.0],["2024-10-21",25.4599,25.9086,25.4517,25.7727,1554500.0],["2024-10-22",25.748,25.8304,25.5176,25.5834,772700.0],["2024-10-23",25.5917,25.7563,25.5011,25.6246,1062900.0],["2024-10-24",25.6246,25.9909,25.5916,25.9785,976500.0],["2024-10-25",26.0938,26.1102,25.5999,25.781,982100.0],["2024-10-28",25.7974,25.9374,25.7316,25.9209,650700.0],["2024-10-29",25.8057,25.8962,25.5258,25.6328,804500.0],["2024-10-30",25.6081,25.8468,25.5093,25.567,591400.0],["2024-10-31",25.6904,25.7522,25.5176,25.6246,638200.0],["2024-11-01",25.5999,25.6806,25.1595,25.1801,946800.0],["2024-11-04",25.1801,25.2295,24.8426,25.0154,953800.0],["2024-11-05",24.9578,25.2212,24.9578,25.2212,617900.0],["2024-11-06",25.641,25.8221,25.4427,25.7398,1171200.0],["2024-11-07",25.7316,25.9127,25.641,25.8221,871300.0],["2024-11-08",25.9621,26.1925,25.7892,25.8633,1113400.0],["2024-11-11",25.8468,25.9703,25.5752,25.641,1022900.0],["2024-11-12",25.6987,25.7316,25.3035,25.4106,883200.0],["2024-11-13",25.4353,25.944,25.3941,25.5176,961900.0],["2024-11-14",25.5176,25.6657,25.3447,25.4435,1599900.0],["2024-11-15",25.4353,25.5834,25.3529,25.4023,807800.0],["2024-11-18",25.5176,25.6575,25.4023,25.5752,972900.0],["2024-11-19",25.5176,25.9374,25.4353,25.9044,731700.0],["2024-11-20",25.9127,25.9209,25.6328,25.8386,831600.0],["2024-11-21",25.9703,25.9703,25.7069,25.7727,909300.0],["2024-11-22",25.8715,26.1843,25.8468,26.1514,968100.0],["2024-11-25",26.3325,26.3407,26.1349,26.2913,1154500.0],["2024-11-26",26.2831,26.3325,26.1012,26.1761,680800.0],["2024-11-27",26.2255,26.4971,26.1843,26.4395,962600.0],["2024-11-29",26.5053,26.8922,26.456,26.8181,696800.0],["2024-12-02",26.5053,26.5918,25.8633,26.2666,1364100.0],["2024-12-03",26.3819,26.5712,26.2008,26.3736,779300.0],["2024-12-04",26.3407,26.3901,26.1349,26.1761,633700.0],["2024-12-05",26.2008,26.3407,26.1102,26.2172,806300.0],["2024-12-06",26.2913,26.6206,26.2584,26.3983,740100.0],["2024-12-09",26.5465,26.6864,26.0238,26.1514,938200.0],["2024-12-10",26.0691,26.5424,25.953,26.4971,893100.0],["2024-12-11",26.5959,26.6288,26.2913,26.4066,1047100.0],["2024-12-12",26.423,26.67,26.4107,26.4642,823900.0],["2024-12-13",26.53,26.5794,26.1761,26.2749,920500.0],["2024-12-16",26.4066,26.6988,26.3251,26.4477,1207700.0],["2024-12-17",26.3819,26.456,26.102,26.1761,971600.0],["2024-12-18",26.2172,26.5136,25.8139,25.9044,859000.0],["2024-12-19",26.0032,26.4395,25.9374,26.209,1171900.0],["2024-12-20",26.1925,26.6535,26.1292,26.5383,3381400.0],["2024-12-23",26.637,26.7934,26.2831,26.7441,874200.0],["2024-12-24",26.8017,27.1721,26.7523,27.1721,499100.0],["2024-12-26",27.1556,27.4108,27.0404,27.3285,735200.0],["2024-12-27",27.4108,27.559,27.2626,27.3861,800400.0],["2024-12-30",27.3285,27.3696,27.1309,27.2215,946900.0],["2024-12-31",27.2215,27.4912,27.0529,27.2299,1085300.0],["2025-01-02",27.2046,27.6429,27.1203,27.39,1101600.0],["2025-01-03",27.5417,27.5965,27.0192,27.1288,1279700.0],["2025-01-06",27.1456,27.2805,26.3534,26.6737,1843000.0],["2025-01-07",26.7327,27.0276,26.463,26.8675,1123600.0],["2025-01-08",26.7664,27.1793,26.6737,26.8844,884200.0],["2025-01-10",26.5641,26.8835,26.5641,26.5894,884900.0],["2025-01-13",26.64,26.9518,26.463,26.9434,621300.0],["2025-01-14",27.0024,27.3816,27.0024,27.2215,952800.0],["2025-01-15",27.3985,27.4465,27.0614,27.1372,722900.0],["2025-01-16",27.1709,27.5333,26.9771,27.5249,917700.0],["2025-01-17",27.6682,27.685,27.3479,27.4659,833000.0],["2025-01-21",27.2889,27.6007,27.1372,27.39,1173200.0],["2025-01-22",27.39,27.4558,27.1035,27.3732,708100.0],["2025-01-23",27.39,27.626,27.2215,27.567,987500.0],["2025-01-24",27.5839,27.7356,27.4659,27.5586,1162600.0],["2025-01-27",27.4406,27.8704,27.4322,27.8114,1442700.0],["2025-01-28",27.8788,28.0053,27.7255,27.803,1374400.0],["2025-01-29",28.0221,28.0895,27.508,27.6934,1029700.0],["2025-01-30",27.8114,27.9884,27.7103,27.8788,1051400.0],["2025-01-31",27.9378,28.2918,27.8788,28.2918,1454600.0],["2025-02-03",27.8957,28.4856,27.8957,28.4182,1358600.0],["2025-02-04",28.1991,28.4351,27.9631,28.3171,945800.0],["2025-02-05",28.3424,28.4182,27.7271,28.2328,1163900.0],["2025-02-06",28.4098,28.4519,28.0643,28.1485,783600.0],["2025-02-07",28.1738,28.3382,27.8114,28.0137,1635700.0],["2025-02-10",28.1148,28.1898,27.685,27.9463,1000900.0],["2025-02-11",27.8957,28.216,27.7693,28.1485,953000.0],["2025-02-12",28.1401,28.5952,28.0558,28.4435,899100.0],["2025-02-13",28.6205,28.7469,28.216,28.5531,992400.0],["2025-02-14",28.5278,28.7216,28.4266,28.5531,677700.0],["2025-02-18",28.8396,29.1346,28.6542,28.9829,1288000.0],["2025-02-19",28.9323,29.1936,28.8396,29.0756,733800.0],["2025-02-20",29.084,29.0983,28.6289,29.0419,925800.0],["2025-02-21",28.9913,29.1514,28.7132,28.8733,883500.0],["2025-02-24",28.8733,28.8944,28.5868,28.7553,748600.0],["2025-02-25",28.7469,28.8944,28.5699,28.6289,1030600.0],["2025-02-26",28.3592,28.7048,27.5333,27.5839,1572000.0],["2025-02-27",27.6682,28.0137,27.6176,27.921,1131500.0],["2025-02-28",27.8283,28.4915,27.7356,28.4098,867700.0],["2025-03-03",28.6036,28.7975,28.0727,28.2412,849000.0],["2025-03-04",28.098,28.1232,27.567,27.7103,1447700.0],["2025-03-05",27.7904,27.7946,27.0993,27.2805,1153200.0],["2025-03-06",27.1709,27.4322,27.1077,27.2299,1451600.0],["2025-03-07",27.3479,28.0895,27.3386,28.039,882000.0],["2025-03-10",27.8493,28.2665,27.4743,27.8283,1072900.0],["2025-03-11",27.8367,28.0727,27.0108,27.1456,1348700.0],["2025-03-12",27.3142,27.4111,26.7495,26.9349,980300.0],["2025-03-13",27.0276,27.2636,26.3787,26.3787,1283700.0],["2025-03-14",26.6315,26.9518,26.6231,26.9097,921900.0],["2025-03-17",26.9687,27.7861,26.9687,27.4996,1638900.0],["2025-03-18",27.6007,27.7524,27.39,27.7356,1015700.0],["2025-03-19",27.7609,27.8536,27.5754,27.6681,1131900.0],["2025-03-20",27.6766,27.9041,27.5249,27.7609,756800.0],["2025-03-21",27.7103,27.8198,27.6007,27.8114,1292500.0],["2025-03-24",27.9463,28.1654,27.7271,28.1064,840400.0],["2025-03-25",28.2328,28.4292,28.157,28.2581,739900.0],["2025-03-26",28.2665,28.3592,28.0811,28.1064,605400.0],["2025-03-27",28.1064,28.1232,27.9168,28.0474,600100.0],["2025-03-28",28.0643,28.1064,27.626,27.7524,815300.0],["2025-03-31",27.5798,27.9941,27.088,27.925,1277000.0],["2025-04-01",28.0458,28.3263,27.9147,28.2529,973300.0],["2025-04-02",28.2184,28.2529,27.925,28.0286,678100.0],["2025-04-03",27.4677,27.7093,27.1225,27.3468,2220800.0],["2025-04-04",26.5702,26.6996,25.155,25.1981,4127700.0],["2025-04-07",23.7829,25.0082,23.2737,24.2489,4954200.0],["2025-04-08",25.0341,25.5519,22.7818,23.1961,4622700.0],["2025-04-09",22.6955,25.2844,22.3417,25.0169,4528600.0],["2025-04-10",24.525,24.6544,23.2219,23.593,2535800.0],["2025-04-11",23.6534,24.1393,23.1788,23.9382,1890700.0],["2025-04-14",24.2143,24.5129,23.9555,24.2661,1617100.0],["2025-04-15",24.292,24.6717,24.292,24.5595,1329600.0],["2025-04-16",24.5077,24.9556,24.3438,24.4473,1531100.0],["2025-04-17",24.4732,25.1118,24.4732,24.9392,1260800.0],["2025-04-21",24.8184,24.9392,24.059,24.4646,1283200.0],["2025-04-22",24.6803,25.0082,24.6113,24.8098,801200.0],["2025-04-23",25.3966,25.7331,25.0471,25.1636,1491800.0],["2025-04-24",25.1895,25.3707,25.0082,25.3621,1461400.0],["2025-04-25",25.3189,25.7072,25.306,25.5778,967200.0],["2025-04-28",25.5605,25.8885,25.5605,25.7504,737100.0],["2025-04-29",25.7159,25.7245,25.2671,25.6209,804300.0],["2025-04-30",25.4052,25.4397,24.9565,25.2844,710700.0],["2025-05-01",25.293,25.4742,25.0255,25.0428,586800.0],["2025-05-02",25.2067,25.7072,25.2067,25.5864,1071300.0],["2025-05-05",25.3707,25.5692,25.0859,25.4052,805500.0],["2025-05-06",25.3362,25.5605,25.2412,25.4138,839800.0],["2025-05-07",25.6209,25.8885,25.4181,25.6382,1061500.0],["2025-05-08",25.8022,25.923,25.4484,25.6641,1022300.0],["2025-05-09",25.7159,25.8885,25.5951,25.69,760800.0],["2025-05-12",26.2336,26.8636,26.2164,26.4235,1929800.0],["2025-05-13",26.4235,26.9326,26.3372,26.855,1056800.0],["2025-05-14",26.9671,27.0793,26.6737,26.9413,770800.0],["2025-05-15",26.924,27.1829,26.8636,27.0448,659000.0],["2025-05-16",27.0534,27.3555,27.0103,27.3037,657700.0],["2025-05-19",27.1397,27.5367,27.037,27.5281,655800.0],["2025-05-20",27.4072,27.6575,27.3373,27.5885,578900.0],["2025-05-21",27.3986,27.5453,26.8895,26.8895,816300.0],["2025-05-22",26.8722,26.993,26.6737,26.8722,557900.0],["2025-05-23",26.6651,27.1915,26.5616,27.0017,804200.0],["2025-05-27",27.0103,27.6273,27.0103,27.5453,1004000.0],["2025-05-28",27.6748,27.7956,27.4935,27.4935,937200.0],["2025-05-29",27.6057,27.6834,27.4418,27.5885,688500.0],["2025-05-30",27.5626,27.6489,27.4288,27.5108,437500.0],["2025-06-02",27.4849,27.5194,27.1069,27.3382,460500.0],["2025-06-03",27.3727,27.3727,26.9326,27.2605,604100.0],["2025-06-04",27.3555,27.4935,27.2001,27.226,477700.0],["2025-06-05",27.321,27.4331,27.0189,27.4159,672000.0],["2025-06-06",27.5798,27.6144,27.3253,27.5885,477500.0],["2025-06-09",27.6144,27.8732,27.5539,27.5626,524500.0],["2025-06-10",27.6575,27.8042,27.4849,27.6144,580400.0],["2025-06-11",27.6575,27.7869,27.3468,27.5108,825500.0],["2025-06-12",27.3814,27.5539,27.2433,27.4763,753200.0],["2025-06-13",27.2519,27.3814,27.1311,27.2951,795300.0],["2025-06-16",27.2951,27.541,26.8118,26.9154,990400.0],["2025-06-17",26.9154,27.1311,26.691,27.0362,776800.0],["2025-06-18",27.0017,27.3296,26.8895,27.1915,751300.0],["2025-06-20",27.1397,27.2605,26.8636,26.9499,1259700.0],["2025-06-23",26.9413,26.9758,26.294,26.6996,1140100.0],["2025-06-24",26.7946,27.0793,26.76,27.0448,1195500.0],["2025-06-25",27.0448,27.2174,26.9111,27.088,1733300.0],["2025-06-26",27.1397,27.3641,27.1397,27.1915,892100.0],["2025-06-27",27.1829,27.3037,26.8895,27.0448,1156600.0],["2025-06-30",27.1156,27.2837,26.8944,27.2041,1088400.0],["2025-07-01",27.1156,27.4783,27.0138,27.2571,1531800.0],["2025-07-02",27.3191,27.4164,27.1421,27.266,1079900.0],["2025-07-03",27.3191,27.6287,27.3191,27.6022,667900.0],["2025-07-07",27.5402,27.6375,27.1775,27.3721,811100.0],["2025-07-08",27.3721,27.6199,27.3633,27.4606,578300.0],["2025-07-09",27.5579,27.6367,27.3863,27.5225,668100.0],["2025-07-10",27.5225,27.9826,27.4695,27.9206,960700.0],["2025-07-11",27.8587,28.1241,27.7526,28.0445,731400.0],["2025-07-14",27.956,28.2391,27.8764,28.2126,859700.0],["2025-07-15",28.2834,28.3541,28.0843,28.2303,1045700.0],["2025-07-16",28.2834,28.6903,28.2037,28.6903,906600.0],["2025-07-17",28.6195,28.8451,28.5311,28.708,848700.0],["2025-07-18",28.7965,28.9292,28.5399,28.6461,848200.0],["2025-07-21",28.7522,28.8319,28.248,28.2745,1124100.0],["2025-07-22",28.248,28.5443,28.1949,28.5045,674800.0],["2025-07-23",28.5576,28.8053,28.5399,28.7965,721000.0],["2025-07-24",28.8938,29.0265,28.6815,28.6992,1119300.0],["2025-07-25",28.7965,28.9026,28.5576,28.708,844600.0],["2025-07-28",28.7611,28.7611,28.2391,28.2834,746200.0],["2025-07-29",28.2568,28.3188,27.8145,28.2657,593400.0],["2025-07-30",28.3099,28.4868,27.9649,28.1241,571700.0],["2025-07-31",28.0003,28.1949,27.8499,27.9118,645800.0],["2025-08-01",27.726,27.7977,27.3987,27.5933,1311500.0],["2025-08-04",27.6464,27.7879,27.4686,27.4783,751400.0],["2025-08-05",27.5314,27.6375,27.1598,27.5668,694600.0],["2025-08-06",27.3721,27.3721,26.6732,26.7086,1755300.0],["2025-08-07",26.8148,26.8502,26.5317,26.6467,931400.0],["2025-08-08",26.6555,27.0713,26.6555,27.0183,805400.0],["2025-08-11",27.1244,27.151,26.7529,26.8413,883700.0],["2025-08-12",26.9298,27.0183,26.4875,26.6555,1590800.0],["2025-08-13",26.7175,26.744,26.4078,26.6821,1268500.0],["2025-08-14",26.629,26.6688,26.4521,26.4963,756300.0],["2025-08-15",26.5317,26.6334,26.2751,26.3636,1562400.0],["2025-08-18",26.4078,26.5848,26.1601,26.4521,1036800.0],["2025-08-19",26.7175,26.859,26.4653,26.6113,1003500.0],["2025-08-20",26.629,26.721,26.3724,26.4963,969700.0],["2025-08-21",26.4963,26.6157,26.3813,26.4255,864300.0],["2025-08-22",26.4476,26.6644,26.3282,26.5228,1242000.0],["2025-08-25",26.4521,26.5228,26.1336,26.1778,1240100.0],["2025-08-26",26.1867,26.6379,26.0717,26.5671,1451200.0],["2025-08-27",26.5671,26.7175,26.399,26.399,770100.0],["2025-08-28",26.3636,26.4344,26.2397,26.3636,740800.0],["2025-08-29",26.3017,26.514,26.3017,26.514,845300.0],["2025-09-02",26.3813,26.4786,25.9743,26.1778,1128300.0],["2025-09-03",26.1778,26.2574,25.9036,26.0097,1132900.0],["2025-09-04",26.0186,26.1026,25.8328,26.0982,914700.0],["2025-09-05",26.0982,26.1592,25.7709,25.8947,1128300.0],["2025-09-08",25.9213,25.9389,25.5939,25.7974,1578600.0],["2025-09-09",25.8328,25.877,25.6337,25.647,1570800.0],["2025-09-10",25.5674,25.6559,25.2224,25.4524,1627400.0],["2025-09-11",25.3551,25.5232,25.1029,25.4701,2161200.0],["2025-09-12",25.4435,25.4922,25.2135,25.2931,1654600.0],["2025-09-15",25.1073,25.1693,24.4969,24.5588,3547400.0],["2025-09-16",24.4704,24.6119,24.2934,24.3642,2542600.0],["2025-09-17",24.3908,24.6827,24.3111,24.3642,2197400.0],["2025-09-18",24.435,24.8773,24.2581,24.8419,2511500.0],["2025-09-19",24.9658,25.01,24.4394,24.5146,6901900.0],["2025-09-22",24.55,24.6473,24.1165,24.1342,2452300.0],["2025-09-23",24.0723,24.3288,23.9856,24.1342,2102100.0],["2025-09-24",24.1519,24.205,23.7803,23.9484,2540700.0],["2025-09-25",24.1077,24.4438,23.9926,24.1607,3017300.0],["2025-09-26",24.3111,24.4686,23.8644,23.8776,2333500.0],["2025-09-29",23.975,24.0546,23.5591,23.7272,2698900.0],["2025-09-30",23.7546,24.0096,23.4813,23.7455,3072800.0],["2025-10-01",23.6088,23.7455,23.4358,23.6817,4459200.0],["2025-10-02",23.709,24.2282,23.5906,24.21,2345800.0],["2025-10-03",24.3648,24.3922,24.0369,24.046,2306900.0],["2025-10-06",24.128,24.4013,23.6635,23.7181,2419000.0],["2025-10-07",23.8183,23.8921,23.3447,23.454,2610500.0],["2025-10-08",23.5451,23.9003,23.4995,23.6179,2457800.0],["2025-10-09",23.627,23.6544,22.953,23.035,3320700.0],["2025-10-10",23.0532,23.1352,22.6342,22.7891,3838500.0],["2025-10-13",22.9986,23.6726,22.953,23.6726,3504100.0],["2025-10-14",23.4904,24.1189,23.4094,24.0551,3076900.0],["2025-10-15",24.1462,24.383,24.0005,24.1007,2486900.0],["2025-10-16",24.1735,24.1827,23.5177,23.6544,2311400.0],["2025-10-17",23.5906,23.7546,23.4039,23.6453,3007800.0],["2025-10-20",23.7455,23.7546,23.3629,23.6362,2036900.0],["2025-10-21",23.6817,24.2282,23.6453,24.0825,2086600.0],["2025-10-22",24.0825,24.3102,23.8639,24.046,1823300.0],["2025-10-23",24.1098,24.4832,24.0825,24.21,2160300.0],["2025-10-24",24.3557,24.8202,24.3056,24.4104,2436400.0],["2025-10-27",24.5014,24.6836,24.3202,24.6016,1610600.0],["2025-10-28",24.5925,24.884,24.5561,24.7383,1684400.0],["2025-10-29",24.6836,24.9295,24.5351,24.6199,1709500.0],["2025-10-30",24.547,24.5925,23.8365,24.0369,2070700.0],["2025-10-31",24.046,24.169,23.8092,24.0825,1481300.0],["2025-11-03",24.046,24.1235,23.6817,24.0642,1234100.0],["2025-11-04",23.9094,24.046,23.7181,23.8821,1455100.0],["2025-11-05",23.8821,23.9823,23.5451,23.8092,1363900.0],["2025-11-06",23.8548,24.1918,23.6362,23.6453,1583600.0],["2025-11-07",23.5724,24.1735,23.5177,24.128,1927300.0],["2025-11-10",24.383,24.6472,24.0551,24.2282,1862200.0],["2025-11-11",24.1462,24.383,24.0005,24.2737,1491600.0],["2025-11-12",24.3375,24.5197,24.2464,24.383,1476700.0],["2025-11-13",24.2191,24.465,24.0642,24.2464,1749700.0],["2025-11-14",24.21,24.3557,24.0096,24.2828,1326200.0],["2025-11-17",24.1827,24.3065,23.873,23.873,1822800.0],["2025-11-18",23.709,24.046,23.5059,23.9458,1458100.0],["2025-11-19",23.8639,24.3011,23.8092,23.9641,1315200.0],["2025-11-20",24.0825,24.3375,23.5086,23.8183,2567600.0],["2025-11-21",23.7272,24.3375,23.6726,24.1827,1440400.0],["2025-11-24",24.21,24.4832,24.0551,24.4741,1313900.0],["2025-11-25",24.5014,24.9068,24.4468,24.8111,1517100.0],["2025-11-26",24.9204,25.2165,24.8576,25.0388,1453000.0],["2025-11-28",25.2301,25.3394,25.0671,25.1299,712200.0],["2025-12-01",25.0479,25.3367,25.0343,25.1481,1363700.0],["2025-12-02",25.3667,25.3667,24.7656,24.9933,1782200.0],["2025-12-03",25.0935,25.5853,25.0889,25.5853,1374600.0],["2025-12-04",25.5944,25.7766,25.5307,25.7402,1518900.0],["2025-12-05",25.6764,26.0317,25.6036,25.7857,1480000.0],["2025-12-08",25.8222,25.936,25.7129,25.7493,1091500.0],["2025-12-09",25.7675,25.9132,25.64,25.8586,1334700.0],["2025-12-10",25.895,26.0198,25.7948,25.8131,1495500.0],["2025-12-11",25.8495,25.9861,25.5307,25.5762,1180500.0],["2025-12-12",25.6764,25.8768,25.5808,25.6582,993200.0],["2025-12-15",25.9588,26.0408,25.4669,25.6036,1849600.0],["2025-12-16",25.6036,25.7766,25.2665,25.3576,2050400.0],["2025-12-17",25.3667,25.6081,25.2256,25.2666,1931600.0],["2025-12-18",25.1937,25.4396,24.9751,25.0571,2126900.0],["2025-12-19",24.966,25.1463,24.7747,24.9295,8077900.0],["2025-12-22",24.9569,25.0297,24.6016,24.6927,1938900.0],["2025-12-23",24.7109,24.802,24.4559,24.5197,1621800.0],["2025-12-24",24.4923,24.6745,24.4286,24.6654,742600.0],["2025-12-26",24.5925,24.8476,24.5925,24.8111,1209600.0],["2025-12-29",24.6836,25.0388,24.6745,24.7018,2040600.0],["2025-12-30",24.7018,24.8931,24.6927,24.7747,1723300.0],["2025-12-31",24.7278,24.9341,24.5404,24.681,2967300.0],["2026-01-02",24.7372,25.0418,24.4185,24.9153,1791200.0],["2026-01-05",25.1684,25.3699,24.9247,25.2903,1901000.0],["2026-01-06",25.2903,25.3465,24.6997,24.9059,1472200.0],["2026-01-07",24.6716,24.8028,23.828,23.9592,3373800.0],["2026-01-08",23.9404,24.8497,23.9217,24.6997,1992100.0],["2026-01-09",24.8216,24.9153,24.4654,24.6341,1293700.0],["2026-01-12",24.5778,24.6716,24.3904,24.4372,1135700.0],["2026-01-13",24.5122,24.5779,24.0154,24.1842,1844300.0],["2026-01-14",24.2404,24.5685,23.9592,24.5591,1800800.0],["2026-01-15",24.6435,24.7794,24.3716,24.7185,1412500.0],["2026-01-16",24.6341,24.9809,24.3998,24.8497,2030400.0],["2026-01-20",24.6247,24.6247,24.2779,24.4466,1599300.0],["2026-01-21",24.4654,24.9059,24.4654,24.8028,1495400.0],["2026-01-22",24.8403,25.2528,24.8403,25.0184,1938500.0],["2026-01-23",24.9341,25.0531,24.3716,24.4747,2669200.0],["2026-01-26",24.4372,24.5404,24.1842,24.3998,2477200.0],["2026-01-27",24.3154,24.8028,24.2498,24.6153,2183500.0],["2026-01-28",24.6153,24.8403,24.3857,24.4091,1260700.0],["2026-01-29",24.4841,24.6303,24.2029,24.3154,1452800.0],["2026-01-30",24.2779,24.3529,23.9779,24.0529,1695300.0],["2026-02-02",23.9029,23.9123,23.1062,23.528,4289400.0],["2026-02-03",23.5796,23.5796,22.6562,22.9562,4013300.0],["2026-02-04",22.9562,23.3686,22.7125,23.3593,3953300.0],["2026-02-05",23.3124,23.3124,22.7125,23.0031,3529500.0],["2026-02-06",23.0687,23.4249,22.9562,23.3311,2383600.0],["2026-02-09",23.3124,23.6874,23.1062,23.6217,2924400.0],["2026-02-10",23.6592,24.156,23.5842,24.0623,1839200.0],["2026-02-11",24.0904,24.1373,23.5561,23.6967,1700500.0],["2026-02-12",23.7248,24.0342,23.4061,23.5467,1838400.0],["2026-02-13",23.3499,23.4952,22.9984,23.0781,2443600.0],["2026-02-17",23.0406,23.2655,22.5438,22.7125,3303000.0],["2026-02-18",22.7781,23.0687,22.525,22.9937,1725400.0],["2026-02-19",22.8718,22.9749,22.2063,22.4125,3698200.0],["2026-02-20",22.3375,22.4969,21.9532,22.225,3411000.0],["2026-02-23",22.1594,22.4688,21.8501,22.0938,3390500.0],["2026-02-24",22.0938,22.6,22.0844,22.3469,2664200.0],["2026-02-25",22.7125,23.1156,22.375,23.1062,3280300.0],["2026-02-26",22.9656,23.0312,22.4875,22.9,2856800.0],["2026-02-27",22.6375,22.6422,22.1782,22.3844,2614000.0],["2026-03-02",22.047,22.7875,21.8407,22.675,3311900.0],["2026-03-03",22.2532,23.0687,22.1735,22.8062,3180300.0],["2026-03-04",23.0593,23.1343,22.6844,22.8718,2402100.0],["2026-03-05",22.7781,23.3218,22.4781,22.4969,2447700.0],["2026-03-06",22.3094,22.6,22.1407,22.3282,3227900.0],["2026-03-09",22.0001,22.6,21.8782,22.5719,3645900.0],["2026-03-10",22.4969,22.7312,22.3563,22.4594,2987200.0],["2026-03-11",22.45,22.7219,22.1313,22.4875,2897100.0],["2026-03-12",22.3938,22.5813,22.1969,22.225,2795800.0],["2026-03-13",22.3844,22.5438,22.0048,22.1688,3191800.0],["2026-03-16",22.0938,22.2625,21.8689,22.0563,2707200.0],["2026-03-17",22.2344,22.9843,22.1969,22.9375,3241400.0],["2026-03-18",22.7406,23.1999,22.7406,22.8062,2152400.0],["2026-03-19",22.6844,22.9468,22.6094,22.7875,2197100.0],["2026-03-20",22.7875,22.945,22.2251,22.2719,7055500.0],["2026-03-23",22.6281,23.0781,22.3657,22.9187,2103500.0],["2026-03-24",22.6844,22.7875,22.45,22.5813,2206200.0],["2026-03-25",22.7781,23.0124,22.3657,22.6281,1805900.0],["2026-03-26",22.6094,23.0218,22.3938,22.5063,1994000.0],["2026-03-27",22.3844,22.4781,21.972,22.0376,2321000.0],["2026-03-30",22.1032,22.5625,22.0938,22.3,2147200.0],["2026-03-31",22.7069,23.046,22.3194,22.9491,3302500.0],["2026-04-01",22.9878,23.0072,22.3775,22.6003,2163400.0],["2026-04-02",22.3291,23.046,22.3194,23.0266,2336100.0],["2026-04-06",22.9878,23.4431,22.9006,23.3656,1753400.0],["2026-04-07",23.2494,23.4722,22.9442,22.9588,1649400.0],["2026-04-08",23.4528,23.5109,22.3291,22.3872,3331200.0],["2026-04-09",22.1741,22.2855,21.7672,22.2613,4400700.0],["2026-04-10",22.3775,22.5926,22.2613,22.4066,1801600.0],["2026-04-13",22.3582,22.9491,22.3049,22.9007,2406500.0],["2026-04-14",23.0266,23.4577,23.0266,23.385,2121300.0],["2026-04-15",23.4431,24.0922,23.4431,23.9953,3069200.0],["2026-04-16",24.0244,24.0486,23.6369,23.7725,2741900.0],["2026-04-17",23.8791,24.2036,23.7386,23.8984,2675300.0],["2026-04-20",23.8791,24.0457,23.8209,23.9662,2339500.0],["2026-04-21",24.2278,24.2472,23.356,23.4141,2644600.0],["2026-04-22",23.5788,23.9566,23.2639,23.3947,3322900.0],["2026-04-23",23.201,23.4044,22.8764,22.9781,3770500.0],["2026-04-24",22.9878,23.2397,22.5955,22.6682,3623700.0],["2026-04-27",22.736,23.0992,22.6778,23.0363,2328400.0],["2026-04-28",23.1041,23.2688,22.8425,23.201,2261200.0],["2026-04-29",23.2978,23.322,22.9297,23.1913,2014200.0],["2026-04-30",23.2494,24.2385,23.1331,24.0244,3764400.0],["2026-05-01",24.2375,24.499,24.1116,24.16,3683800.0],["2026-05-04",24.0147,24.1561,23.8403,23.9469,1768300.0],["2026-05-05",23.9662,24.2278,23.6175,24.16,1885900.0],["2026-05-06",24.2569,24.2569,23.7144,23.7822,2357400.0],["2026-05-07",23.1719,23.7677,22.8571,23.5981,5142800.0],["2026-05-08",23.6659,23.6659,22.9394,23.4238,2865100.0],["2026-05-11",23.2494,23.3269,22.8667,22.8813,2772800.0],["2026-05-12",22.9685,23.1235,22.7747,23.0266,2651400.0],["2026-05-13",22.8813,23.2058,22.8813,22.9878,1890000.0],["2026-05-14",23.1428,23.448,23.0905,23.356,1354000.0],["2026-05-15",23.2881,23.4528,23.1235,23.2688,2085000.0],["2026-05-18",23.23,23.23,22.8619,22.9297,3242800.0],["2026-05-19",23.0266,23.0605,22.6778,22.7941,1913900.0],["2026-05-20",22.8038,23.0653,22.6875,22.9781,1588900.0],["2026-05-21",22.9006,23.1351,22.765,22.8135,1457900.0],["2026-05-22",23.0556,23.1235,22.5422,22.6003,1475000.0],["2026-05-26",22.7166,23.138,22.6778,22.9394,1704800.0],["2026-05-27",22.9588,23.1913,22.8232,22.891,1406300.0],["2026-05-28",22.765,23.0072,22.7457,22.7941,1239500.0],["2026-05-29",22.6972,23.2445,22.6682,22.9878,1491800.0],["2026-06-01",22.9975,23.2978,22.92,23.1525,1789500.0],["2026-06-02",23.0556,23.201,22.9781,23.0072,1149400.0],["2026-06-03",22.8135,22.8232,22.4211,22.5325,1827500.0],["2026-06-04",22.7457,23.138,22.7166,23.0556,1207400.0],["2026-06-05",23.0556,23.0682,22.7941,22.8328,1033900.0],["2026-06-08",22.6197,22.8522,22.426,22.6682,1623700.0],["2026-06-09",22.7602,23.2155,22.7166,23.2106,1368300.0],["2026-06-10",23.201,23.5013,23.0702,23.1816,2485100.0],["2026-06-11",23.23,23.3995,23.046,23.1525,1567100.0],["2026-06-12",23.2494,23.3095,22.9685,23.1041,1199200.0],["2026-06-15",23.2203,23.5013,22.9346,23.0169,1806000.0],["2026-06-16",23.075,23.2397,23.0363,23.0556,1364200.0],["2026-06-17",23.0944,23.2397,22.6827,22.7553,1629700.0],["2026-06-18",22.8619,23.0169,22.6778,22.8716,4281600.0],["2026-06-22",22.8522,23.1138,22.4841,22.4938,1976700.0],["2026-06-23",22.6488,22.9927,22.5035,22.891,1554400.0],["2026-06-24",22.9103,23.201,22.7311,22.9588,1722200.0],["2026-06-25",23.0169,23.2106,22.9394,23.2106,1259800.0],["2026-06-26",23.201,23.6369,23.167,23.2397,2054200.0],["2026-06-29",23.3463,23.9372,23.2785,23.85,1758300.0],["2026-06-30",23.85,24.07,23.65,23.71,2583500.0],["2026-07-01",23.8,24.09,23.72,23.85,1462500.0],["2026-07-02",24.0,24.031,23.56,23.77,1858900.0],["2026-07-06",23.77,23.9057,23.17,23.21,3827141.926637],["2026-07-07",23.33,23.58,23.1,23.23,1695018.730491],["2026-07-08",23.26,23.33,23.05,23.11,1302637.242936],["2026-07-09",23.14,23.24,22.9837,23.1,1081577.275657],["2026-07-10",23.25,23.64,23.25,23.44,1054719.483305],["2026-07-13",23.44,23.75,23.285,23.37,1408366.340233],["2026-07-14",23.46,23.6,23.34,23.48,918857.892352],["2026-07-15",23.57,23.82,23.46,23.54,1712790.774767],["2026-07-16",23.6,24.19,23.485,24.19,2030739.09909],["2026-07-17",24.12,24.36,23.73,23.82,1312921.330496],["2026-07-20",23.79,23.89,23.31,23.46,1354919.575472],["2026-07-21",23.53,23.75,23.395,23.42,1124798.602176],["2026-07-22",23.5,23.59,23.145,23.24,1223722.35076],["2026-07-23",23.23,23.24,22.915,23.13,1744110.648057],["2026-07-24",23.17,23.4699,23.04,23.24,1705449.893491],["2026-07-27",23.17,23.33,23,23,2237809.662063],["2026-07-28",23.04,23.33,23,23.32,1904430.018076],["2026-07-29",23.3,23.37,22.995,23.03,1305191.024807],["2026-07-30",23.1,23.25,22.71,23.16,2347612.763935],["2026-07-31",23.02,23.285,23.02,23.1,1048245.827915],["2026-08-03",23.16,23.665,23.15,23.55,1600670.412426],["2026-08-04",23.36,23.89,23.35,23.78,1515895.944314],["2026-08-05",23.85,23.8883,23.24,23.34,1611913.98746],["2026-08-06",23.56,24.28,23.52,24.15,2680883.205176],["2026-08-07",23.58,24.59,23.57,24.54,2088782.622642],["2026-08-10",24.44,24.44,24.05,24.105,741035.314004],["2026-08-11",24.32,24.61,24.15,24.42,1372017.896636],["2026-08-12",24.44,24.54,24.16,24.41,1138394.293655],["2026-08-13",24.41,25.045,24.4,25.01,2076699.050432],["2026-08-14",25,25.07,24.68,24.68,2029948.021212]]}