{"t":"CBL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-11-02",18.509,30.6721,18.509,21.1532,209600.0],["2021-11-03",21.1532,21.823,20.2013,21.682,131600.0],["2021-11-04",21.1532,21.9217,20.3775,21.8583,184200.0],["2021-11-05",21.7172,22.9159,21.1532,22.9159,87600.0],["2021-11-08",22.648,22.9159,22.2813,22.6057,36300.0],["2021-11-09",22.4787,22.4787,21.4211,21.541,60000.0],["2021-11-10",21.5128,22.0345,21.2124,21.3647,56000.0],["2021-11-11",21.5057,22.2461,21.4211,22.1826,99200.0],["2021-11-12",22.0275,22.4435,21.682,22.1403,249700.0],["2021-11-15",21.7172,22.6339,21.6827,22.6339,108200.0],["2021-11-16",22.0204,22.8666,22.0204,22.6198,153900.0],["2021-11-17",22.2954,22.923,22.2954,22.3871,114100.0],["2021-11-18",22.1756,22.4223,21.132,21.6044,52600.0],["2021-11-19",21.2942,21.7081,20.7724,21.5198,50900.0],["2021-11-22",21.6538,21.8018,21.1602,21.7595,86100.0],["2021-11-23",21.3365,21.7807,21.1743,21.7595,63000.0],["2021-11-24",21.4704,22.4999,21.1532,22.2743,86100.0],["2021-11-26",21.8653,22.2108,21.0685,21.4846,34900.0],["2021-11-29",21.0262,22.2108,20.8288,21.8583,156800.0],["2021-11-30",21.4916,22.0733,21.333,21.8371,337100.0],["2021-12-01",21.2307,21.9993,21.2307,21.9429,91500.0],["2021-12-02",21.7313,21.964,21.5621,21.8583,63100.0],["2021-12-03",21.5833,21.823,21.1532,21.6397,55000.0],["2021-12-06",21.5057,21.8583,21.1532,21.4634,197500.0],["2021-12-07",21.2519,21.6679,20.6525,21.1038,167500.0],["2021-12-08",21.1461,21.4775,20.6666,21.1955,151900.0],["2021-12-09",21.1531,21.8583,20.9064,20.9346,197500.0],["2021-12-10",20.8147,21.3294,20.6314,21.0897,107200.0],["2021-12-13",20.9769,21.0897,19.9545,20.2013,96900.0],["2021-12-14",20.2013,20.4198,19.2071,19.2987,165200.0],["2021-12-15",19.193,19.7288,19.1507,19.5667,226900.0],["2021-12-16",19.5173,19.9404,19.193,19.9333,256500.0],["2021-12-17",19.6513,19.7429,19.267,19.4468,463600.0],["2021-12-20",19.2141,19.6971,18.918,19.193,181200.0],["2021-12-21",18.9744,20.307,18.6641,20.2224,281600.0],["2021-12-22",20.3987,20.3987,19.7077,19.8417,34300.0],["2021-12-23",19.9827,20.2718,19.5667,20.2295,56100.0],["2021-12-27",20.3352,21.3153,19.9474,21.1532,40800.0],["2021-12-28",20.9416,21.2589,20.8076,21.2589,23300.0],["2021-12-29",20.6596,21.3506,20.6596,21.2025,78700.0],["2021-12-30",21.0403,21.474,20.8006,21.2589,101500.0],["2021-12-31",21.1179,22.1967,21.1179,21.9993,267300.0],["2022-01-03",21.7736,21.9147,21.1532,21.1673,117400.0],["2022-01-04",21.1532,21.5269,21.1532,21.3929,30200.0],["2022-01-05",21.5198,21.5198,20.9487,21.2307,43000.0],["2022-01-06",21.0086,21.2096,20.7195,21.0615,43000.0],["2022-01-07",21.0615,21.1461,20.1872,20.2859,50300.0],["2022-01-10",19.9545,20.649,19.7782,20.448,69600.0],["2022-01-11",20.3493,21.5621,20.0687,21.1884,102000.0],["2022-01-12",21.2025,21.4705,21.0714,21.3294,61000.0],["2022-01-13",21.1673,21.414,21.0805,21.3012,65400.0],["2022-01-14",21.0544,21.505,21.0537,21.3858,71600.0],["2022-01-18",21.0615,21.4352,21.0615,21.273,84700.0],["2022-01-19",21.1108,21.266,21.0615,21.1532,120100.0],["2022-01-20",21.0615,21.273,20.7301,20.8359,34500.0],["2022-01-21",20.4904,20.7653,19.9686,20.032,56100.0],["2022-01-24",19.9192,20.1484,18.5245,19.75,131800.0],["2022-01-25",19.4539,20.0179,19.2317,19.9615,38600.0],["2022-01-26",19.9545,20.2929,19.3551,19.4468,30300.0],["2022-01-27",19.4539,19.9968,19.3199,19.6654,44400.0],["2022-01-28",19.3269,20.5855,19.3269,20.4974,197200.0],["2022-01-31",20.2365,21.266,20.0461,21.266,232100.0],["2022-02-01",21.2096,21.2942,20.1801,20.6666,83300.0],["2022-02-02",20.7512,20.7512,20.1801,20.6878,37800.0],["2022-02-03",20.3564,20.9628,20.0461,20.3634,74800.0],["2022-02-04",20.1025,20.3564,19.7429,20.0179,33900.0],["2022-02-07",19.9263,20.3529,19.8276,20.025,36900.0],["2022-02-08",19.8699,20.3916,19.7288,20.307,118600.0],["2022-02-09",20.0955,20.7653,20.0955,20.4763,85200.0],["2022-02-10",20.1731,20.6525,19.9368,20.0673,71600.0],["2022-02-11",19.9192,19.9192,19.2282,19.3833,71800.0],["2022-02-14",19.3622,19.4821,19.0308,19.1083,82200.0],["2022-02-15",19.0942,19.5314,18.7417,19.5244,79400.0],["2022-02-16",19.4186,19.7712,19.1225,19.6865,82100.0],["2022-02-17",19.4609,19.9122,19.1401,19.6724,97600.0],["2022-02-18",19.5483,19.8029,19.2353,19.3481,32200.0],["2022-02-22",19.3199,19.5173,19.0414,19.3199,286900.0],["2022-02-23",19.2776,19.7641,19.1718,19.2423,53400.0],["2022-02-24",19.0519,19.4045,18.6853,19.334,72300.0],["2022-02-25",19.3904,20.2577,19.3199,20.0743,111900.0],["2022-02-28",19.7782,20.2788,19.7782,20.1025,124100.0],["2022-03-01",20.025,20.025,18.7064,18.8827,52800.0],["2022-03-02",18.8404,19.3375,18.7022,19.2635,40900.0],["2022-03-03",19.4256,20.1307,19.3551,20.0955,74900.0],["2022-03-04",19.9051,20.2647,19.7147,20.0955,123500.0],["2022-03-07",19.891,19.891,18.6853,19.0942,116900.0],["2022-03-08",19.0378,19.757,18.3045,18.6289,155600.0],["2022-03-09",18.9039,19.7288,18.9039,19.1648,78100.0],["2022-03-10",18.8989,20.0955,18.8989,19.8699,160200.0],["2022-03-11",19.9615,20.0673,19.6724,19.7923,36400.0],["2022-03-14",19.7359,20.0884,19.6266,19.6936,33700.0],["2022-03-15",19.7429,20.0179,19.5526,19.5596,34500.0],["2022-03-16",19.6344,20.0955,19.6344,19.9827,68000.0],["2022-03-17",20.0038,20.1025,19.9157,20.0955,48300.0],["2022-03-18",20.0955,20.1096,19.6372,19.9051,174100.0],["2022-03-21",19.9122,20.2365,19.9122,20.1025,127400.0],["2022-03-22",20.0461,20.1343,19.9545,20.0955,288700.0],["2022-03-23",20.0955,20.2577,19.884,20.2154,150800.0],["2022-03-24",20.2647,21.1532,20.2013,21.1038,695400.0],["2022-03-25",21.1461,22.38,20.9839,22.1403,132400.0],["2022-03-28",21.8724,23.5505,21.7736,23.1627,216900.0],["2022-03-29",23.0569,23.7338,23.0005,23.1204,79900.0],["2022-03-30",23.2473,23.2685,22.9512,23.0922,72700.0],["2022-03-31",22.9822,23.6069,22.9822,23.1909,124500.0],["2022-04-01",23.6563,24.6152,23.0146,23.4024,399200.0],["2022-04-04",23.3742,23.3742,23.0781,23.1486,64300.0],["2022-04-05",23.1486,23.2685,22.7467,22.8736,50300.0],["2022-04-06",22.7749,23.1204,22.4223,22.7044,110700.0],["2022-04-07",22.5775,22.6127,22.2848,22.4435,56900.0],["2022-04-08",22.5634,22.93,22.1685,22.6409,81900.0],["2022-04-11",22.38,22.5493,22.1615,22.4576,33900.0],["2022-04-12",22.3871,23.2121,22.2954,22.6339,97000.0],["2022-04-13",22.6057,23.1133,22.6057,22.6621,64800.0],["2022-04-14",22.6127,22.8454,22.4012,22.5422,60900.0],["2022-04-18",22.4999,22.9371,22.2743,22.7467,94500.0],["2022-04-19",22.8243,22.9476,22.6691,22.9371,145400.0],["2022-04-20",22.9864,22.9935,22.5634,22.8313,346800.0],["2022-04-21",22.9159,22.9159,21.9711,22.0063,104300.0],["2022-04-22",22.2884,22.2884,20.4622,20.5115,125800.0],["2022-04-25",20.4622,20.582,19.7429,20.3916,111900.0],["2022-04-26",20.441,20.441,19.8981,19.9545,78300.0],["2022-04-27",19.9756,20.3352,19.4115,19.8135,208200.0],["2022-04-28",19.8558,21.0509,19.6442,20.716,226000.0],["2022-04-29",20.6243,21.0192,20.4763,20.6666,231600.0],["2022-05-02",20.4974,20.5115,19.6654,19.9686,203500.0],["2022-05-03",19.9545,20.5961,19.4186,20.3141,191300.0],["2022-05-04",20.5045,20.8288,20.1166,20.6243,105800.0],["2022-05-05",20.448,20.6384,20.0074,20.2295,130200.0],["2022-05-06",20.0038,20.0743,19.5667,19.7218,220800.0],["2022-05-09",19.3763,19.4292,17.0283,17.2187,174300.0],["2022-05-10",17.4514,17.7404,15.329,15.4418,299900.0],["2022-05-11",15.4771,15.7803,15.2937,15.47,182900.0],["2022-05-12",15.329,16.3091,15.2726,16.1681,267800.0],["2022-05-13",16.4924,18.2798,16.1963,17.9731,453000.0],["2022-05-16",18.0154,18.0789,17.4514,17.536,268300.0],["2022-05-17",17.6276,19.5103,17.4655,19.2353,323600.0],["2022-05-18",19.1084,19.2,17.7616,18.1847,153000.0],["2022-05-19",18.1847,18.7064,18.1071,18.3257,158100.0],["2022-05-20",18.5795,18.65,18.0154,18.3327,118500.0],["2022-05-23",18.6007,19.341,18.4455,18.7558,238600.0],["2022-05-24",18.7205,19.468,18.4597,19.3833,161100.0],["2022-05-25",19.3833,19.4891,18.8616,18.9321,136400.0],["2022-05-26",18.8122,19.6865,18.7205,19.616,156600.0],["2022-05-27",19.7006,20.0532,19.3833,20.0532,220600.0],["2022-05-31",20.1096,20.4128,19.3833,19.9263,1233200.0],["2022-06-01",19.9686,20.723,19.2494,20.3634,194500.0],["2022-06-02",20.5327,21.0897,20.2788,20.723,163800.0],["2022-06-03",20.4622,21.1532,20.2295,20.8641,185900.0],["2022-06-06",21.3365,21.8512,20.7301,21.1602,427400.0],["2022-06-07",20.9839,21.0897,19.6231,20.6243,223800.0],["2022-06-08",20.2929,20.7653,19.9192,20.2788,118600.0],["2022-06-09",20.0532,20.307,19.5526,19.8276,136100.0],["2022-06-10",19.4398,19.7147,19.1048,19.3833,99000.0],["2022-06-13",18.4949,18.4949,17.0071,17.0283,226300.0],["2022-06-14",17.1552,17.1623,16.4289,16.9578,159100.0],["2022-06-15",16.852,18.3045,16.852,17.9872,171500.0],["2022-06-16",17.6488,18.2552,17.2539,17.6558,236700.0],["2022-06-17",17.6981,19.0519,17.3315,18.6853,419000.0],["2022-06-21",18.8404,19.4397,18.1988,18.3045,247300.0],["2022-06-22",18.0295,18.9673,17.9802,18.2411,218800.0],["2022-06-23",18.2693,18.6712,17.9167,18.3116,350000.0],["2022-06-24",18.3116,19.4186,17.7616,17.7969,3600200.0],["2022-06-27",17.9379,17.9802,16.5841,16.9014,265400.0],["2022-06-28",16.9225,17.1129,16.3655,16.4924,189700.0],["2022-06-29",16.295,16.57,15.5617,15.8437,199800.0],["2022-06-30",15.604,16.57,15.5123,16.5629,303600.0],["2022-07-01",16.5065,17.8251,16.5065,17.8039,263300.0],["2022-07-05",17.4302,18.7417,17.1552,18.7346,227200.0],["2022-07-06",18.7417,18.8862,17.952,18.0507,102800.0],["2022-07-07",18.2058,18.8122,18.2058,18.6359,144800.0],["2022-07-08",18.522,18.7925,18.2444,18.3014,49700.0],["2022-07-11",18.0878,18.1305,17.7319,17.9739,60200.0],["2022-07-12",17.9526,18.3939,17.7319,18.0878,160300.0],["2022-07-13",17.8671,18.4722,17.8671,18.1875,40900.0],["2022-07-14",17.8885,18.6715,17.8671,18.6003,52600.0],["2022-07-15",18.9491,19.8033,18.4793,19.483,120800.0],["2022-07-18",19.6681,19.8033,19.184,19.2268,82100.0],["2022-07-19",19.3762,19.8888,19.3762,19.6111,75100.0],["2022-07-20",19.5257,20.3728,19.5257,19.7464,121300.0],["2022-07-21",19.5969,20.0119,19.3549,19.8674,78200.0],["2022-07-22",19.8674,20.0667,19.4973,19.6111,54600.0],["2022-07-25",19.725,20.3728,19.725,20.2945,73000.0],["2022-07-26",20.2091,20.622,20.2091,20.5864,122700.0],["2022-07-27",20.6148,21.0206,20.4796,20.8284,98100.0],["2022-07-28",20.8569,21.9602,20.7572,21.6043,130100.0],["2022-07-29",21.3907,21.9531,21.0135,21.9175,147400.0],["2022-08-01",21.5687,21.9317,21.3836,21.9104,109000.0],["2022-08-02",21.6256,21.9816,21.5687,21.6541,106800.0],["2022-08-03",21.6328,21.9958,21.5972,21.8534,106600.0],["2022-08-04",22.01,22.0243,21.8321,21.946,79300.0],["2022-08-05",21.7609,22.2094,21.7182,21.9958,104300.0],["2022-08-08",22.2307,22.2307,21.6114,21.704,150900.0],["2022-08-09",21.8463,21.8961,21.6043,21.7111,182000.0],["2022-08-10",22.0599,22.8002,21.7723,22.309,196500.0],["2022-08-11",22.6009,22.9781,22.5439,22.6721,195500.0],["2022-08-12",22.8998,22.9781,22.7219,22.7432,155800.0],["2022-08-15",22.7504,22.7966,22.6365,22.7788,92400.0],["2022-08-16",22.8144,23.0493,22.6222,22.6365,138000.0],["2022-08-17",22.4656,22.7717,21.9958,22.2022,46100.0],["2022-08-18",22.1097,22.7041,22.1097,22.6436,62700.0],["2022-08-19",22.3304,22.4229,21.8784,22.0812,78300.0],["2022-08-22",21.9602,22.2805,21.6755,21.8036,55100.0],["2022-08-23",21.6826,21.8748,21.0491,21.106,64200.0],["2022-08-24",21.106,21.3551,21.0754,21.2626,47800.0],["2022-08-25",21.4477,21.7324,20.9779,21.7182,75300.0],["2022-08-26",21.7823,21.7823,20.9423,21.0633,41200.0],["2022-08-29",20.9352,20.9352,20.3942,20.6077,62600.0],["2022-08-30",20.743,21.1772,19.7677,20.0952,70000.0],["2022-08-31",20.0169,20.7714,19.9101,20.6006,104500.0],["2022-09-01",20.2376,20.3159,19.7322,20.2518,84800.0],["2022-09-02",20.3942,20.9423,20.2376,20.2874,82800.0],["2022-09-06",20.444,21.3979,20.444,20.9992,258400.0],["2022-09-07",20.9565,21.8036,20.8569,21.405,178300.0],["2022-09-08",21.1701,21.9104,21.1701,21.4619,167500.0],["2022-09-09",21.5402,21.647,21.227,21.2697,135400.0],["2022-09-12",21.2199,21.6434,21.1202,21.2911,129400.0],["2022-09-13",20.743,21.3409,20.686,21.2341,146700.0],["2022-09-14",21.1193,21.751,20.9901,21.4567,160800.0],["2022-09-15",21.2557,21.55,20.9326,21.1624,143000.0],["2022-09-16",21.3992,21.3992,19.0447,19.2744,1219100.0],["2022-09-19",18.9442,19.5903,18.8796,19.5903,97600.0],["2022-09-20",19.217,19.2959,18.3268,18.5709,111700.0],["2022-09-21",18.5924,18.8545,18.0146,18.5278,96300.0],["2022-09-22",18.2981,18.3196,17.9464,17.9535,112000.0],["2022-09-23",17.6592,17.9176,17.2285,17.8746,108500.0],["2022-09-26",17.8602,18.2766,17.6377,18.0038,78300.0],["2022-09-27",18.1043,18.3986,17.6327,18.2479,78000.0],["2022-09-28",18.3627,19.0231,18.3304,18.8724,92400.0],["2022-09-29",18.5494,18.5637,18.1043,18.3699,65800.0],["2022-09-30",18.5063,18.7504,18.2263,18.3843,88600.0],["2022-10-03",18.3053,18.5027,17.6951,17.8387,73800.0],["2022-10-04",18.0899,18.6714,18.072,18.133,98900.0],["2022-10-05",17.8171,17.8171,16.8768,17.5156,53000.0],["2022-10-06",17.4367,17.9033,17.2859,17.7669,70000.0],["2022-10-07",17.4439,17.853,17.3721,17.7382,71500.0],["2022-10-10",17.81,18.0971,17.6951,17.8028,39600.0],["2022-10-11",17.8889,18.5206,17.3577,18.4417,71800.0],["2022-10-12",18.4489,18.5637,18.0181,18.3843,33300.0],["2022-10-13",18.2694,18.8473,18.1115,18.6642,89600.0],["2022-10-14",18.7575,18.858,18.255,18.3053,58000.0],["2022-10-17",18.5135,19.016,18.5135,18.8365,121200.0],["2022-10-18",19.138,19.4108,18.5709,18.9011,71600.0],["2022-10-19",18.614,18.8164,18.3412,18.7647,88900.0],["2022-10-20",18.9873,19.0124,18.2838,18.3986,62800.0],["2022-10-21",18.6355,18.6355,17.9966,18.3053,61900.0],["2022-10-24",18.4919,18.4919,17.6162,17.932,112900.0],["2022-10-25",17.8889,18.8688,17.8889,18.6283,116900.0],["2022-10-26",18.8365,19.5723,18.5709,19.3677,101500.0],["2022-10-27",19.3821,19.5221,18.8724,19.1452,108500.0],["2022-10-28",19.2098,20.6527,19.0878,20.1861,412300.0],["2022-10-31",20.0138,20.8163,20.0138,20.624,111700.0],["2022-11-01",20.8896,20.9829,20.5953,20.7388,58000.0],["2022-11-02",20.3641,21.0224,20.3189,20.4589,75300.0],["2022-11-03",20.1215,20.9685,20.0676,20.9255,37000.0],["2022-11-04",21.1695,21.1695,20.4373,21.0475,52300.0],["2022-11-07",21.1049,21.2377,20.7173,21.0403,51000.0],["2022-11-08",21.0619,21.1229,20.4696,20.7819,52900.0],["2022-11-09",20.8967,20.8967,20.1932,20.3153,32300.0],["2022-11-10",21.026,21.026,20.4373,20.7675,107300.0],["2022-11-11",20.9039,21.2629,20.8321,20.9039,55700.0],["2022-11-14",20.8609,21.3023,20.8106,21.0834,63900.0],["2022-11-15",21.1767,21.3059,20.6311,20.8896,92600.0],["2022-11-16",20.9614,21.0547,20.1071,20.1286,67400.0],["2022-11-17",20.0999,20.7962,19.741,20.7747,47300.0],["2022-11-18",21.1982,21.1982,20.2866,20.5522,53600.0],["2022-11-21",20.6383,20.6577,20.3009,20.5522,22900.0],["2022-11-22",20.746,20.9757,20.2722,20.8034,30000.0],["2022-11-23",20.9183,20.9183,20.6168,20.7388,11800.0],["2022-11-25",20.9757,21.008,20.568,20.8537,22700.0],["2022-11-28",20.6742,21.1695,20.5953,21.0834,45300.0],["2022-11-29",21.0331,21.0906,20.8178,20.9255,44400.0],["2022-11-30",21.5699,22.2288,21.5699,22.084,213100.0],["2022-12-01",22.236,22.4641,21.7364,22.1347,59700.0],["2022-12-02",21.8161,22.3736,21.8161,22.265,74700.0],["2022-12-05",22.265,22.3736,22.0659,22.1926,68400.0],["2022-12-06",22.1926,22.2288,21.664,21.7219,82000.0],["2022-12-07",21.7075,21.9703,21.5337,21.6423,87300.0],["2022-12-08",21.5626,21.8378,21.4251,21.512,152400.0],["2022-12-09",21.379,21.4541,20.7534,20.8864,170700.0],["2022-12-12",20.7065,20.8238,20.3077,20.4563,90800.0],["2022-12-13",20.5814,20.8707,19.8229,19.8855,163300.0],["2022-12-14",19.7525,20.0379,19.385,19.643,71000.0],["2022-12-15",19.6743,19.6743,19.2364,19.4554,56000.0],["2022-12-16",19.1817,19.2755,18.4623,19.2208,175300.0],["2022-12-19",19.0409,19.2677,18.6421,18.7672,66100.0],["2022-12-20",18.6499,19.0644,18.5326,18.8845,99600.0],["2022-12-21",18.9002,19.3928,18.9002,19.2599,86600.0],["2022-12-22",19.0488,19.2521,18.6187,18.7594,63500.0],["2022-12-23",18.6187,19.0409,18.5639,18.689,40700.0],["2022-12-27",18.7594,18.9236,18.4701,18.4936,49700.0],["2022-12-28",18.4545,18.4545,17.5474,17.7741,159900.0],["2022-12-29",17.7898,18.3372,17.7585,17.8445,307500.0],["2022-12-30",17.7898,18.1339,17.1251,18.0478,321000.0],["2023-01-03",18.3137,18.7516,17.8445,18.0869,113800.0],["2023-01-04",18.2902,19.08,18.173,18.4388,146700.0],["2023-01-05",18.2355,18.5639,17.9149,18.0009,69400.0],["2023-01-06",18.2277,18.7985,18.0166,18.5092,120700.0],["2023-01-09",18.5483,18.9393,18.2746,18.5718,95800.0],["2023-01-10",18.3919,18.6734,18.0244,18.1339,133600.0],["2023-01-11",18.2824,18.7985,18.2824,18.7438,60200.0],["2023-01-12",18.8533,20.0184,18.7438,19.9402,71900.0],["2023-01-13",19.7134,20.9763,19.7134,20.7222,109800.0],["2023-01-17",20.6361,21.2304,20.0184,20.3703,842700.0],["2023-01-18",20.5971,21.0897,20.0262,20.8473,124600.0],["2023-01-19",20.8551,20.8551,19.9089,20.081,107600.0],["2023-01-20",20.3234,20.7456,20.081,20.6987,60900.0],["2023-01-23",20.73,20.8434,20.4094,20.4485,58200.0],["2023-01-24",20.1122,20.6127,20.1122,20.4641,75200.0],["2023-01-25",20.4328,20.6127,20.2452,20.5814,30300.0],["2023-01-26",20.6831,20.7065,20.1513,20.2139,75200.0],["2023-01-27",20.0575,20.4563,19.9715,20.0418,172600.0],["2023-01-30",19.9558,20.1044,19.7447,19.9089,61000.0],["2023-01-31",19.9011,20.9959,19.9011,20.8395,205100.0],["2023-02-01",20.8864,20.988,20.4641,20.4954,98000.0],["2023-02-02",20.5189,21.1953,20.4954,20.9333,581200.0],["2023-02-03",20.8395,21.1131,20.3781,20.9802,131200.0],["2023-02-06",20.7378,21.0037,20.5564,20.8082,91400.0],["2023-02-07",20.7613,21.1132,20.3859,20.4094,105000.0],["2023-02-08",20.2686,20.511,20.0966,20.4407,58800.0],["2023-02-09",20.6752,20.8786,19.991,20.1357,147800.0],["2023-02-10",20.12,20.8473,20.034,20.5658,46700.0],["2023-02-13",20.6049,20.7769,20.253,20.4407,64900.0],["2023-02-14",20.3781,20.7456,20.12,20.3703,57800.0],["2023-02-15",20.1435,20.5267,20.0497,20.4719,49800.0],["2023-02-16",20.1748,20.6283,20.12,20.5032,45400.0],["2023-02-17",21.2383,21.2461,20.6831,20.7925,174000.0],["2023-02-21",20.5892,20.7863,20.081,20.2843,70200.0],["2023-02-22",20.2686,20.4328,20.0419,20.2452,88800.0],["2023-02-23",20.3155,20.3351,19.9261,20.2686,39000.0],["2023-02-24",20.034,20.0575,19.6821,19.8307,72200.0],["2023-02-27",19.9558,20.425,19.8464,19.9558,77900.0],["2023-02-28",19.9949,20.21,19.6431,19.9793,68400.0],["2023-03-01",19.8776,20.3859,19.733,20.3703,113200.0],["2023-03-02",20.2373,20.8864,20.2373,20.5814,221000.0],["2023-03-03",20.7613,21.1444,20.4172,20.9568,167800.0],["2023-03-06",21.0037,21.2852,20.6244,21.0741,245400.0],["2023-03-07",21.035,21.207,20.9177,21.0741,343000.0],["2023-03-08",21.1131,21.3243,20.9959,21.2695,460500.0],["2023-03-09",21.3165,21.4103,20.5345,20.6127,91100.0],["2023-03-10",20.4719,20.6322,19.6509,19.9793,122100.0],["2023-03-13",19.6587,20.2123,19.4319,19.5961,102000.0],["2023-03-14",20.0923,20.4019,19.3699,19.5128,92400.0],["2023-03-15",19.1159,19.489,18.9491,19.481,205000.0],["2023-03-16",19.1714,19.6557,18.973,19.5763,151300.0],["2023-03-17",19.3302,19.9415,19.0206,19.5445,464200.0],["2023-03-20",19.6477,19.9653,19.3699,19.87,200900.0],["2023-03-21",20.132,20.3384,19.8224,20.0288,151100.0],["2023-03-22",20.005,20.0447,19.3143,19.4016,97100.0],["2023-03-23",19.4254,19.7827,19.0762,19.1794,139100.0],["2023-03-24",19.0523,19.2746,18.973,19.2667,219600.0],["2023-03-27",19.481,19.8263,19.2111,19.6001,69800.0],["2023-03-28",19.4651,19.8383,19.4651,19.7747,42200.0],["2023-03-29",19.7747,20.0129,19.7073,19.8621,74400.0],["2023-03-30",20.0208,20.2352,19.8541,20.1161,74900.0],["2023-03-31",20.1796,20.4336,19.9931,20.3543,128800.0],["2023-04-03",20.3701,20.4654,19.878,20.3146,89900.0],["2023-04-04",20.4575,20.7035,20.1677,20.6718,236600.0],["2023-04-05",20.5607,20.7353,20.4892,20.5765,61500.0],["2023-04-06",20.6321,20.7282,20.2352,20.3939,76400.0],["2023-04-10",20.1955,20.7671,20.1796,20.6242,94600.0],["2023-04-11",20.7194,20.8226,20.3304,20.4733,54400.0],["2023-04-12",20.7115,20.7115,20.3058,20.3463,85000.0],["2023-04-13",20.3066,20.3701,20.132,20.2352,62400.0],["2023-04-14",20.2828,20.4971,19.9573,20.0605,66000.0],["2023-04-17",20.0685,20.1875,19.9176,20.0605,86000.0],["2023-04-18",19.9811,20.1082,19.8859,19.9891,48000.0],["2023-04-19",19.9256,20.1161,19.7589,19.9415,134600.0],["2023-04-20",19.8462,20.1399,19.5525,20.0685,152500.0],["2023-04-21",20.1082,20.2987,19.6477,19.8541,262100.0],["2023-04-24",19.8938,19.8938,19.0285,19.0365,96300.0],["2023-04-25",18.8777,19.1555,18.2664,18.3617,92700.0],["2023-04-26",18.3299,18.6118,17.933,17.9489,83300.0],["2023-04-27",17.9807,18.1077,17.6195,18.0839,93900.0],["2023-04-28",17.9807,18.5284,17.9807,18.3617,59600.0],["2023-05-01",18.3696,18.6475,18.2109,18.3299,56800.0],["2023-05-02",18.2347,18.3458,17.7028,18.0045,58500.0],["2023-05-03",18.0124,18.3919,18.0124,18.1394,68300.0],["2023-05-04",17.9489,18.068,17.6552,17.7822,52500.0],["2023-05-05",18.0283,18.3855,17.9806,18.3141,63700.0],["2023-05-08",18.3458,18.5046,17.7107,17.8298,46500.0],["2023-05-09",17.7107,18.2585,17.6472,18.1394,50800.0],["2023-05-10",18.3855,18.4252,18.0045,18.06,65000.0],["2023-05-11",17.8536,18.1791,17.7425,17.933,61500.0],["2023-05-12",17.9568,17.9568,17.3138,17.4011,123000.0],["2023-05-15",17.4408,17.5575,17.1709,17.2106,44600.0],["2023-05-16",17.1471,17.2106,16.8296,17.1947,72900.0],["2023-05-17",17.1392,17.6314,17.1392,17.5043,153400.0],["2023-05-18",17.5202,18.0759,17.471,18.0283,90800.0],["2023-05-19",18.2188,18.2188,17.7981,17.8536,100100.0],["2023-05-22",17.7901,18.195,17.7901,18.068,68500.0],["2023-05-23",18.0997,18.6395,18.0759,18.4967,88200.0],["2023-05-24",18.4649,18.6078,17.9568,18.3935,95300.0],["2023-05-25",18.1712,18.5602,17.7862,18.0362,55900.0],["2023-05-26",17.9965,18.1871,17.9251,18.1632,39100.0],["2023-05-30",18.2029,18.6475,18.1315,18.4728,63700.0],["2023-05-31",18.449,18.576,18.06,18.3061,185900.0],["2023-06-01",18.2426,18.4411,18.1553,18.3458,45600.0],["2023-06-02",18.6157,19.1,18.5403,18.8063,96900.0],["2023-06-05",18.6395,18.9412,18.5919,18.7189,38400.0],["2023-06-06",18.7189,19.4016,18.5205,19.1317,73900.0],["2023-06-07",19.3064,19.4532,18.9968,19.0523,208700.0],["2023-06-08",19.0603,19.0762,18.8063,18.838,56400.0],["2023-06-09",18.7269,18.8301,18.3855,18.4967,55300.0],["2023-06-12",18.4649,18.6792,18.2823,18.3061,61600.0],["2023-06-13",18.1326,18.6087,18.1326,18.52,54500.0],["2023-06-14",18.5038,18.9557,18.3667,18.6652,62100.0],["2023-06-15",18.5845,18.988,18.5038,18.9638,46600.0],["2023-06-16",19.1978,19.2301,18.8266,19.1898,222500.0],["2023-06-20",19.1656,19.1656,18.4151,18.5038,59600.0],["2023-06-21",18.3989,18.4877,18.1568,18.2133,53500.0],["2023-06-22",18.1972,18.1972,17.8421,18.0197,95400.0],["2023-06-23",17.7372,18.0116,17.3499,17.366,662800.0],["2023-06-26",17.3257,17.9067,17.3257,17.7211,86100.0],["2023-06-27",17.7776,18.0197,17.6888,17.8502,74300.0],["2023-06-28",17.8583,17.8583,17.479,17.7049,48100.0],["2023-06-29",17.6969,18.1326,17.6969,18.1246,99000.0],["2023-06-30",18.2698,18.2698,17.7049,17.7856,121100.0],["2023-07-03",17.6162,18.286,17.6162,18.286,41500.0],["2023-07-05",18.1084,18.3021,17.947,17.9712,53100.0],["2023-07-06",17.7372,17.7695,17.1965,17.6565,79800.0],["2023-07-07",17.6565,18.1649,17.6162,17.9309,105600.0],["2023-07-10",17.8663,18.1891,17.8502,17.8905,56500.0],["2023-07-11",17.9309,18.1649,17.826,18.0923,36000.0],["2023-07-12",18.3586,18.3586,18.0197,18.0842,73400.0],["2023-07-13",18.1326,18.1891,18.0398,18.1407,23000.0],["2023-07-14",18.0197,18.173,17.8663,18.0923,30600.0],["2023-07-17",18.0923,18.3263,18.0923,18.181,40300.0],["2023-07-18",18.2295,18.3424,18.1407,18.2779,33000.0],["2023-07-19",18.3747,18.3989,18.173,18.2053,32900.0],["2023-07-20",18.1811,18.3909,17.947,18.0197,52200.0],["2023-07-21",18.1326,18.2214,18.0439,18.0842,50000.0],["2023-07-24",18.1326,18.2335,18.0197,18.0761,53300.0],["2023-07-25",18.0116,18.2416,17.8179,17.8421,39000.0],["2023-07-26",17.7776,18.0116,17.6323,17.939,47300.0],["2023-07-27",18.0277,18.0535,17.6081,17.6565,38400.0],["2023-07-28",17.7856,17.8098,17.5355,17.5355,34700.0],["2023-07-31",17.5597,17.7453,17.4144,17.5678,55600.0],["2023-08-01",17.6242,17.8744,17.4548,17.8179,49100.0],["2023-08-02",17.6888,17.9228,17.5492,17.8986,28400.0],["2023-08-03",17.8986,17.9712,17.592,17.9228,43100.0],["2023-08-04",17.8986,18.1568,17.834,17.947,53000.0],["2023-08-07",18.0197,18.1004,17.9309,18.0519,37400.0],["2023-08-08",17.826,17.826,17.4467,17.5758,40500.0],["2023-08-09",17.5193,17.6323,17.4871,17.5516,46200.0],["2023-08-10",18.4554,18.5603,17.8341,18.1084,105600.0],["2023-08-11",18.0761,18.0761,17.7534,17.8018,52600.0],["2023-08-14",17.7291,17.7695,17.6081,17.7211,41700.0],["2023-08-15",17.6162,17.6162,17.4064,17.4951,39400.0],["2023-08-16",17.4548,17.6,17.2288,17.2611,40500.0],["2023-08-17",17.3337,17.4992,17.1965,17.253,39100.0],["2023-08-18",17.0674,17.5758,17.0674,17.5435,31700.0],["2023-08-21",17.4467,17.5839,17.245,17.2611,24800.0],["2023-08-22",17.3902,17.4548,17.1158,17.2208,29300.0],["2023-08-23",17.4548,17.5355,17.3741,17.4467,30500.0],["2023-08-24",17.4225,17.5597,17.4225,17.4548,39500.0],["2023-08-25",17.5597,17.5597,17.3095,17.3499,41100.0],["2023-08-28",17.3337,17.5597,17.1158,17.245,39700.0],["2023-08-29",17.253,17.4467,17.1158,17.3902,74000.0],["2023-08-30",17.4306,17.4709,17.3499,17.4225,75100.0],["2023-08-31",17.4709,17.4871,17.1885,17.2611,53300.0],["2023-09-01",17.2772,17.4548,17.1885,17.3902,64700.0],["2023-09-05",17.3257,17.4306,17.1804,17.2611,56300.0],["2023-09-06",17.1885,17.2208,17.0755,17.0997,42000.0],["2023-09-07",17.1481,17.1481,16.8253,16.8818,90700.0],["2023-09-08",16.8253,17.4386,16.8253,17.3741,57400.0],["2023-09-11",17.3741,17.6484,17.1021,17.5113,93800.0],["2023-09-12",17.479,17.709,17.3418,17.4871,33700.0],["2023-09-13",17.4306,17.4709,16.898,17.0916,55400.0],["2023-09-14",17.1697,17.794,17.1697,17.7365,83900.0],["2023-09-15",17.7283,17.9994,17.3915,17.4572,683400.0],["2023-09-18",17.2518,17.4654,16.9972,17.0711,124400.0],["2023-09-19",16.9561,17.8351,16.9561,17.6954,82100.0],["2023-09-20",17.7447,17.8598,17.4244,17.4654,43000.0],["2023-09-21",17.3997,17.4983,17.1779,17.2929,44700.0],["2023-09-22",17.26,17.4326,17.2108,17.3011,99400.0],["2023-09-25",17.1861,17.4161,17.1475,17.3751,40800.0],["2023-09-26",17.3668,17.4572,17.0957,17.0957,45700.0],["2023-09-27",17.1204,17.2436,16.9725,17.104,40600.0],["2023-09-28",17.0793,17.4079,16.9725,17.2847,34800.0],["2023-09-29",17.3668,17.4408,16.9725,17.2354,73000.0],["2023-10-02",17.0957,17.4161,17.0711,17.3011,91700.0],["2023-10-03",17.2683,17.5969,17.1697,17.5722,64300.0],["2023-10-04",17.4983,17.6462,17.3833,17.4983,43500.0],["2023-10-05",17.5065,17.7119,17.3422,17.5476,75800.0],["2023-10-06",17.5229,17.6626,17.2518,17.4079,50600.0],["2023-10-09",17.334,17.5887,17.2436,17.4983,40200.0],["2023-10-10",17.4819,17.6215,17.2765,17.2765,53300.0],["2023-10-11",17.2436,17.4572,16.8739,16.9479,75100.0],["2023-10-12",16.8822,17.4161,16.8,17.3011,75000.0],["2023-10-13",17.3011,17.3586,16.9807,17.0957,35700.0],["2023-10-16",17.3093,17.4079,17.0711,17.26,54800.0],["2023-10-17",17.0136,17.4161,17.0136,17.334,88600.0],["2023-10-18",17.219,17.4408,17.1533,17.2765,53000.0],["2023-10-19",17.1532,17.1532,16.8082,16.9479,53300.0],["2023-10-20",17.0054,17.0382,16.8329,16.8493,63200.0],["2023-10-23",16.7836,16.8493,16.5618,16.6193,58800.0],["2023-10-24",16.7014,16.8986,16.7014,16.8575,34100.0],["2023-10-25",16.7343,16.8,16.5618,16.6603,40000.0],["2023-10-26",16.8082,16.8329,16.418,16.6603,64600.0],["2023-10-27",16.5946,16.5946,16.3482,16.5125,48600.0],["2023-10-30",16.6603,16.7507,16.496,16.7178,65300.0],["2023-10-31",16.8246,17.03,16.7343,17.03,70500.0],["2023-11-01",17.1204,17.2272,16.9972,17.1533,55800.0],["2023-11-02",17.3011,17.4244,17.26,17.3915,66600.0],["2023-11-03",17.6955,17.9912,17.5394,17.8105,75700.0],["2023-11-06",17.7858,17.8433,17.4736,17.5969,46400.0],["2023-11-07",17.6215,17.6379,17.334,17.5804,50800.0],["2023-11-08",17.6379,17.6462,17.4704,17.6379,37000.0],["2023-11-09",17.794,17.9501,17.4408,17.5722,44700.0],["2023-11-10",17.753,18.0487,17.219,17.9008,52900.0],["2023-11-13",17.7447,18.2869,17.6872,18.1801,53500.0],["2023-11-14",18.4841,18.8702,18.4841,18.8291,95500.0],["2023-11-15",18.8291,18.8949,18.5827,18.6073,50900.0],["2023-11-16",18.6402,18.7141,18.4471,18.5663,62000.0],["2023-11-17",18.6895,18.7388,18.5745,18.6566,58700.0],["2023-11-20",18.7552,18.8308,18.6689,18.7552,40800.0],["2023-11-21",18.6895,18.9688,18.5498,18.8209,51100.0],["2023-11-22",18.9606,19.0715,18.8045,18.9934,57100.0],["2023-11-24",18.9934,19.1085,18.8456,19.0674,75500.0],["2023-11-27",19.1085,19.1577,18.9688,19.0592,40700.0],["2023-11-28",19.0017,19.1824,18.9162,19.0017,33900.0],["2023-11-29",19.1413,19.3138,18.9688,19.1495,38500.0],["2023-11-30",19.2892,19.4042,19.1742,19.3056,91100.0],["2023-12-01",19.3467,19.511,19.2399,19.3796,138800.0],["2023-12-04",19.396,19.7205,19.3344,19.5849,100700.0],["2023-12-05",19.5932,19.7082,19.5595,19.6178,98900.0],["2023-12-06",19.7082,19.7082,19.3467,19.3713,93700.0],["2023-12-07",19.3385,19.474,19.0961,19.2317,74400.0],["2023-12-08",19.1824,19.4699,19.0099,19.2481,71100.0],["2023-12-11",19.269,19.5946,19.269,19.4527,57000.0],["2023-12-12",19.5195,19.6196,19.0519,19.5111,49400.0],["2023-12-13",19.5779,20.1707,19.5111,19.9619,228400.0],["2023-12-14",20.2625,20.4462,19.8784,20.0788,142200.0],["2023-12-15",20.2207,20.2291,19.7991,19.8868,350600.0],["2023-12-18",19.8284,20.0287,19.8117,19.82,118400.0],["2023-12-19",19.8117,20.1581,19.8117,19.9536,91400.0],["2023-12-20",19.8701,20.4378,19.8033,20.0538,139400.0],["2023-12-21",20.179,20.3209,20.1439,20.3209,67400.0],["2023-12-22",20.3961,20.5213,20.2124,20.346,100400.0],["2023-12-26",20.3794,20.7258,20.3794,20.6465,62000.0],["2023-12-27",20.6799,20.7384,20.5288,20.5881,60100.0],["2023-12-28",20.5046,20.7718,20.5046,20.6632,56800.0],["2023-12-29",20.705,20.7718,20.3218,20.3877,72000.0],["2024-01-02",20.3209,20.8219,20.3209,20.7968,82300.0],["2024-01-03",20.8052,20.9554,20.5714,20.6549,81300.0],["2024-01-04",20.6215,20.7926,20.4295,20.5213,83400.0],["2024-01-05",20.3794,20.7384,20.3794,20.538,88400.0],["2024-01-08",20.5964,21.0264,20.5964,20.8886,105400.0],["2024-01-09",20.6799,21.0222,20.6799,20.9888,84500.0],["2024-01-10",20.922,21.0389,20.8052,21.0139,62400.0],["2024-01-11",20.9554,21.0723,20.6891,20.922,69200.0],["2024-01-12",21.1057,21.1057,20.8636,20.9721,82400.0],["2024-01-16",20.872,20.872,20.4629,20.6799,74400.0],["2024-01-17",20.4378,20.7384,20.4295,20.6298,65100.0],["2024-01-18",20.6048,20.6883,20.4378,20.5297,48600.0],["2024-01-19",20.6298,20.6632,20.3042,20.5463,41900.0],["2024-01-22",20.6131,20.6131,20.1456,20.2625,70200.0],["2024-01-23",20.4128,20.4295,19.5946,19.9285,91400.0],["2024-01-24",20.1373,20.1373,19.7699,19.7783,65800.0],["2024-01-25",20.0037,20.3376,19.9035,20.2124,74500.0],["2024-01-26",20.3376,20.467,19.9118,19.9452,84500.0],["2024-01-29",19.9202,20.0037,19.5862,19.9035,51200.0],["2024-01-30",19.7783,19.9953,19.7783,19.82,33400.0],["2024-01-31",19.8618,20.1373,19.5028,19.5195,90900.0],["2024-02-01",19.5194,19.9953,19.3942,19.7365,530000.0],["2024-02-02",19.5612,19.9369,19.5612,19.7866,183800.0],["2024-02-05",19.5528,19.7449,19.3525,19.4026,205100.0],["2024-02-06",19.3358,19.8284,19.3358,19.5361,74900.0],["2024-02-07",19.5028,19.6614,19.3692,19.3942,97600.0],["2024-02-08",19.4109,19.7031,19.4109,19.5028,74000.0],["2024-02-09",19.6029,20.0621,19.4777,20.0454,117000.0],["2024-02-12",19.987,20.4378,19.8609,20.1289,164500.0],["2024-02-13",19.8367,19.8367,18.8474,19.102,142300.0],["2024-02-14",19.1855,19.3859,19.1187,19.1772,92600.0],["2024-02-15",19.3024,19.82,19.3024,19.7449,103600.0],["2024-02-16",19.5695,19.9703,19.4694,19.5111,118900.0],["2024-02-20",19.3692,19.8451,19.3692,19.7365,122600.0],["2024-02-21",19.7365,19.9536,19.5904,19.9452,161200.0],["2024-02-22",19.8701,20.3293,19.7515,20.012,315000.0],["2024-02-23",19.9619,20.4295,19.8701,20.0788,160500.0],["2024-02-26",19.987,20.2124,19.795,19.82,115900.0],["2024-02-27",19.9369,20.0504,19.2398,19.6029,375200.0],["2024-02-28",19.5278,19.82,19.436,19.5946,306100.0],["2024-02-29",19.8284,19.8284,19.2272,19.2523,380100.0],["2024-03-01",19.2272,19.3441,19.0068,19.3024,117400.0],["2024-03-04",19.2356,19.3358,19.0436,19.2105,109500.0],["2024-03-05",19.2105,19.6113,18.9935,19.4193,134800.0],["2024-03-06",19.5362,19.7365,19.4802,19.5779,99400.0],["2024-03-07",19.628,19.628,19.3274,19.461,75100.0],["2024-03-08",19.5445,19.6948,19.3316,19.4109,83800.0],["2024-03-11",19.3608,19.3692,19.077,19.2105,86500.0],["2024-03-12",19.1521,19.1521,18.8682,18.9768,86800.0],["2024-03-13",18.9768,19.0519,18.7681,18.9267,141300.0],["2024-03-14",18.8332,18.8927,18.5697,18.7312,121700.0],["2024-03-15",18.5867,18.8077,18.5663,18.6972,245400.0],["2024-03-18",18.6462,19.0329,18.6377,18.9352,82000.0],["2024-03-19",18.9607,19.1816,18.9437,19.0457,80700.0],["2024-03-20",18.9352,19.3686,18.9352,19.2836,115600.0],["2024-03-21",19.2836,19.4111,18.9862,19.0882,88100.0],["2024-03-22",19.1562,19.1562,18.7567,18.7822,51300.0],["2024-03-25",18.8842,19.1052,18.8842,19.0967,87300.0],["2024-03-26",19.0967,19.1392,18.7992,18.8417,93800.0],["2024-03-27",18.9777,19.4196,18.9777,19.2666,146000.0],["2024-03-28",19.3601,19.5471,19.3006,19.4706,119900.0],["2024-04-01",19.5131,19.5131,19.2156,19.2581,100200.0],["2024-04-02",19.2156,19.4018,18.9522,18.9947,110200.0],["2024-04-03",18.9097,19.0414,18.7652,18.7822,108300.0],["2024-04-04",18.9267,19.0627,18.8587,18.9692,116900.0],["2024-04-05",18.9522,19.1264,18.8757,19.0202,47800.0],["2024-04-08",19.0712,19.2241,19.0372,19.2156,72400.0],["2024-04-09",19.2411,19.4154,19.1562,19.3006,82400.0],["2024-04-10",19.0202,19.0797,18.5357,18.7397,121900.0],["2024-04-11",18.7907,19.0542,18.5527,18.8587,84700.0],["2024-04-12",18.8587,18.8799,18.5612,18.6122,71500.0],["2024-04-15",18.6547,18.6972,18.2128,18.4338,92300.0],["2024-04-16",18.2638,18.2638,18.0428,18.0768,65500.0],["2024-04-17",18.1762,18.2298,17.8473,17.8473,54500.0],["2024-04-18",17.8643,18.1533,17.8219,18.1363,84300.0],["2024-04-19",18.1108,18.659,18.1108,18.5442,83700.0],["2024-04-22",18.6292,18.7737,18.5315,18.6547,55800.0],["2024-04-23",18.6972,18.7695,18.6037,18.6547,39600.0],["2024-04-24",18.5018,18.6037,18.4423,18.4763,58600.0],["2024-04-25",18.4338,18.5442,18.2808,18.3403,63200.0],["2024-04-26",18.3998,18.7057,18.3998,18.6292,63900.0],["2024-04-29",18.6462,18.9097,18.6462,18.9097,76300.0],["2024-04-30",18.8842,18.9369,18.4678,18.4848,88900.0],["2024-05-01",18.5782,18.6938,17.9578,18.0938,137900.0],["2024-05-02",18.2128,18.4338,18.1108,18.3318,86700.0],["2024-05-03",18.4593,18.5612,18.2893,18.4508,72200.0],["2024-05-06",18.4848,18.5825,18.2553,18.2978,35600.0],["2024-05-07",18.4168,18.5867,18.3828,18.4083,75100.0],["2024-05-08",18.3318,18.6547,18.3318,18.6462,55200.0],["2024-05-09",18.5867,18.8502,18.5867,18.8417,46000.0],["2024-05-10",18.7652,18.9012,18.6717,18.8247,63400.0],["2024-05-13",18.9352,18.9352,18.4763,18.6122,51300.0],["2024-05-14",18.7652,18.7992,18.4593,18.7227,84400.0],["2024-05-15",18.7737,19.0202,18.6207,18.6377,71600.0],["2024-05-16",18.6717,18.8162,18.6216,18.7312,65100.0],["2024-05-17",18.7907,18.9734,18.6547,18.8672,67600.0],["2024-05-20",18.8927,19.0457,18.6547,18.6972,62800.0],["2024-05-21",18.6972,18.8417,18.608,18.7482,68100.0],["2024-05-22",18.6887,18.7907,18.5697,18.6292,67300.0],["2024-05-23",18.5272,18.608,18.1703,18.2808,114000.0],["2024-05-24",18.3318,18.5442,18.2723,18.3403,76300.0],["2024-05-28",18.4593,18.4933,18.0513,18.1703,89500.0],["2024-05-29",18.0598,18.3063,18.0598,18.1788,81100.0],["2024-05-30",18.2553,18.5697,18.2043,18.5612,89800.0],["2024-05-31",18.5782,18.9692,18.5782,18.7822,233200.0],["2024-06-03",18.7907,19.2879,18.7482,19.1986,89900.0],["2024-06-04",19.1817,19.5896,19.1222,19.5301,120300.0],["2024-06-05",19.5301,19.6916,19.4196,19.5981,66400.0],["2024-06-06",19.4876,19.6448,19.4196,19.4791,46000.0],["2024-06-07",19.3006,19.3814,19.1392,19.1817,63100.0],["2024-06-10",19.1392,19.3346,19.0032,19.1222,68200.0],["2024-06-11",19.0202,19.1901,18.8842,19.1137,58300.0],["2024-06-12",19.4451,19.4706,18.9437,19.0117,85500.0],["2024-06-13",18.9598,19.1501,18.8819,18.9598,69100.0],["2024-06-14",18.8732,18.9511,18.804,18.9251,61000.0],["2024-06-17",18.9165,19.0549,18.7521,18.9598,59200.0],["2024-06-18",19.003,19.3838,18.9424,19.1674,79100.0],["2024-06-20",19.0549,19.4617,19.0549,19.4097,100400.0],["2024-06-21",19.4963,19.8078,19.3232,19.3492,326300.0],["2024-06-24",19.3232,19.8078,19.3232,19.6261,83300.0],["2024-06-25",19.5049,19.6261,19.4097,19.5482,80400.0],["2024-06-26",19.3838,19.6737,19.3751,19.5482,88300.0],["2024-06-27",19.6174,19.7386,19.4963,19.7386,78000.0],["2024-06-28",19.8251,20.3357,19.7429,20.2318,528500.0],["2024-07-01",20.2318,20.327,19.7991,19.877,122500.0],["2024-07-02",19.9982,20.3789,19.9982,20.2491,91600.0],["2024-07-03",20.327,20.4741,20.2448,20.2664,54400.0],["2024-07-05",20.2664,20.2924,19.877,20.0761,94200.0],["2024-07-08",20.1453,20.4568,20.1453,20.3876,53500.0],["2024-07-09",20.3357,20.3357,20.0761,20.1885,66100.0],["2024-07-10",20.2924,20.6126,20.1254,20.4828,65700.0],["2024-07-11",20.6385,21.426,20.6385,21.1318,117300.0],["2024-07-12",21.3741,21.651,21.3049,21.5125,75000.0],["2024-07-15",21.651,22.1183,21.651,22.0577,94100.0],["2024-07-16",22.2135,22.7067,22.1529,22.4644,112200.0],["2024-07-17",22.4644,22.8019,22.4644,22.5856,93300.0],["2024-07-18",22.4385,22.8279,22.0664,22.0923,93700.0],["2024-07-19",22.1442,22.4125,22.0923,22.3433,78800.0],["2024-07-22",22.3606,22.5856,22.1875,22.499,65700.0],["2024-07-23",22.499,22.7413,22.4558,22.5077,133500.0],["2024-07-24",22.4644,22.6548,22.2481,22.2654,66100.0],["2024-07-25",22.3346,22.6029,22.1702,22.1962,87500.0],["2024-07-26",22.4125,22.7759,22.274,22.7067,67700.0],["2024-07-29",22.7067,22.737,22.3433,22.4558,91500.0],["2024-07-30",22.5682,22.6202,22.3692,22.4125,103300.0],["2024-07-31",22.4298,22.737,22.2567,22.3,130300.0],["2024-08-01",22.3086,22.4471,21.9279,22.101,105100.0],["2024-08-02",21.7721,22.0664,21.6164,21.7116,89100.0],["2024-08-05",21.1924,21.2356,20.8462,21.1145,102200.0],["2024-08-06",21.0452,21.5039,20.9154,21.3481,68700.0],["2024-08-07",21.3395,21.9279,21.3395,21.4606,98000.0],["2024-08-08",21.651,21.8587,21.458,21.7029,53900.0],["2024-08-09",21.8154,21.8587,21.1664,21.8587,94700.0],["2024-08-12",21.9539,22.2913,21.4537,22.1529,86900.0],["2024-08-13",22.3433,22.5509,22.2135,22.3086,82600.0],["2024-08-14",22.4298,22.5077,22.2048,22.3433,41300.0],["2024-08-15",22.6115,22.6115,22.2654,22.2654,105900.0],["2024-08-16",22.3346,22.5423,22.2135,22.3692,105600.0],["2024-08-19",22.3519,22.5509,22.3277,22.4471,76800.0],["2024-08-20",22.3952,22.5077,22.274,22.326,52800.0],["2024-08-21",22.4817,22.6634,22.326,22.5423,74700.0],["2024-08-22",22.6115,22.6548,22.4731,22.5163,57200.0],["2024-08-23",22.6894,23.5721,22.6894,23.2692,156700.0],["2024-08-26",23.4855,23.6586,23.2692,23.2778,155900.0],["2024-08-27",23.2778,23.598,23.2605,23.2778,201700.0],["2024-08-28",23.3211,23.4509,22.8971,22.9317,175000.0],["2024-08-29",23.1134,23.1134,22.8625,22.9317,197900.0],["2024-08-30",23.0702,23.1913,22.8279,22.8452,267400.0],["2024-09-03",22.8279,22.9836,22.6202,22.6721,209000.0],["2024-09-04",22.6461,22.75,22.2567,22.4038,138700.0],["2024-09-05",22.4731,22.7154,22.3346,22.4125,158900.0],["2024-09-06",22.4558,22.5077,22.1875,22.326,165000.0],["2024-09-09",22.2048,22.4038,21.8154,22.0404,202500.0],["2024-09-10",22.1442,22.2567,21.9625,22.2308,123600.0],["2024-09-11",22.1096,22.2048,21.8241,22.1702,128600.0],["2024-09-12",22.3173,22.3692,22.0058,22.326,134700.0],["2024-09-13",22.5545,22.6863,22.2908,22.4139,156100.0],["2024-09-16",22.5018,22.5809,22.1502,22.3084,123500.0],["2024-09-17",22.4226,22.4842,22.1238,22.1941,207300.0],["2024-09-18",22.2644,22.8533,22.159,22.2381,304900.0],["2024-09-19",22.5545,22.5545,22.0798,22.159,179600.0],["2024-09-20",22.1062,22.1282,21.614,21.7019,1037800.0],["2024-09-23",21.7107,22.1502,21.7107,22.1502,128800.0],["2024-09-24",22.0711,22.3523,22.0711,22.1941,150200.0],["2024-09-25",22.2468,22.2556,22.0667,22.0798,119000.0],["2024-09-26",22.282,22.3084,22.0359,22.0623,139500.0],["2024-09-27",22.2117,22.3699,22.0623,22.1941,431200.0],["2024-09-30",22.0359,22.3435,22.0359,22.1502,206500.0],["2024-10-01",22.2381,22.2996,22.0095,22.1502,135500.0],["2024-10-02",22.0183,22.1765,21.904,22.1326,181000.0],["2024-10-03",22.0183,22.0183,21.7458,21.9392,93300.0],["2024-10-04",22.0623,22.2732,21.7854,22.2381,109600.0],["2024-10-07",22.0798,22.1414,21.8953,22.0535,70900.0],["2024-10-08",22.1326,22.1326,21.8162,21.9304,66300.0],["2024-10-09",21.8513,22.0227,21.7467,21.9832,825200.0],["2024-10-10",21.9216,22.1546,21.8777,22.1062,162900.0],["2024-10-11",22.3435,22.9237,22.3435,22.9061,1095300.0],["2024-10-14",22.8533,23.2225,22.783,23.0819,104800.0],["2024-10-15",23.0203,23.6093,23.0203,23.3456,142900.0],["2024-10-16",23.4159,23.7147,23.4071,23.4862,121700.0],["2024-10-17",23.495,23.9345,23.328,23.8554,264600.0],["2024-10-18",23.873,24.2245,23.6708,23.9257,158700.0],["2024-10-21",24.0136,24.0136,23.4352,23.5653,151100.0],["2024-10-22",23.5389,24.3652,23.4862,24.3476,159400.0],["2024-10-23",24.3212,24.497,24.0048,24.0839,104200.0],["2024-10-24",24.0839,24.3124,24.0048,24.0839,87000.0],["2024-10-25",24.2421,24.2421,23.451,23.4774,81400.0],["2024-10-28",23.6093,23.9696,23.6093,23.8026,73300.0],["2024-10-29",23.6268,23.6884,23.3983,23.5477,82600.0],["2024-10-30",23.451,23.7147,23.3368,23.5477,65800.0],["2024-10-31",23.451,23.5222,23.2137,23.2489,79900.0],["2024-11-01",23.4335,23.4423,22.783,23.0907,116800.0],["2024-11-04",23.1258,23.5038,23.1258,23.4686,75100.0],["2024-11-05",23.4247,24.0487,23.4247,24.04,86200.0],["2024-11-06",24.6113,24.9277,24.0663,24.3652,187500.0],["2024-11-07",24.374,24.6113,24.1191,24.2509,127700.0],["2024-11-08",24.2773,25.0508,24.2421,24.2597,92100.0],["2024-11-11",24.2861,24.664,24.207,24.4003,129100.0],["2024-11-12",24.4531,24.6464,24.0927,24.2421,85500.0],["2024-11-13",24.4355,24.4355,23.9872,23.996,102700.0],["2024-11-14",24.0048,24.1191,23.8281,23.9872,67800.0],["2024-11-15",24.1191,24.2245,23.7499,23.9608,112900.0],["2024-11-18",23.8466,24.207,23.6532,24.1806,90900.0],["2024-11-19",23.9608,24.831,23.662,24.8135,80100.0],["2024-11-20",24.6728,25.4463,24.6377,25.2881,173400.0],["2024-11-21",25.5694,26.4835,25.5694,25.9298,380300.0],["2024-11-22",26.0968,26.2813,25.7012,26.1759,196000.0],["2024-11-25",26.3897,27.3074,26.0244,27.2361,259400.0],["2024-11-26",27.1737,28.2518,27.0935,27.5301,231800.0],["2024-11-27",27.7796,28.1359,27.4677,27.8419,163200.0],["2024-11-29",27.9845,28.2339,27.4722,27.5301,96500.0],["2024-12-02",27.6281,28.1359,27.1114,28.0379,232200.0],["2024-12-03",28.0825,28.5992,28.0647,28.1627,148800.0],["2024-12-04",28.2161,28.4032,27.8865,28.2874,111200.0],["2024-12-05",28.3498,28.6883,28.1092,28.2696,132400.0],["2024-12-06",28.323,28.323,27.3608,28.0379,188900.0],["2024-12-09",27.9488,28.1716,27.5078,27.8419,162600.0],["2024-12-10",27.6816,27.7974,27.2094,27.2717,94700.0],["2024-12-11",27.2717,27.6192,27.2005,27.441,127000.0],["2024-12-12",27.5568,27.8767,27.441,27.6192,210900.0],["2024-12-13",27.539,28.0112,27.441,28.0112,137800.0],["2024-12-16",27.8865,28.0736,27.6637,27.8776,156700.0],["2024-12-17",27.7974,27.8865,27.3074,27.3786,124600.0],["2024-12-18",27.441,27.9756,26.0511,26.2917,374800.0],["2024-12-19",26.4699,26.7193,26.0734,26.5055,127000.0],["2024-12-20",26.3006,27.2806,26.158,26.3451,616100.0],["2024-12-23",26.3451,26.3451,25.7838,26.1491,322100.0],["2024-12-24",26.3808,26.5501,26.1313,26.1491,74900.0],["2024-12-26",25.9353,26.9777,25.9353,26.9421,214800.0],["2024-12-27",26.8975,27.147,26.4031,26.5055,158900.0],["2024-12-30",26.2828,26.6837,26.1491,26.4966,236200.0],["2024-12-31",26.6659,26.7728,25.9531,26.2026,301500.0],["2025-01-02",26.2917,26.7906,26.2151,26.6035,157700.0],["2025-01-03",26.6302,27.4143,26.5501,27.3519,148200.0],["2025-01-06",27.2628,27.2628,26.7015,26.9332,153800.0],["2025-01-07",26.9332,27.0828,26.4253,26.6124,125700.0],["2025-01-08",26.5322,26.6392,25.9531,26.265,179900.0],["2025-01-10",26.06,26.1046,25.2582,25.8284,180300.0],["2025-01-13",25.7571,25.9977,25.7482,25.8195,152000.0],["2025-01-14",25.8106,25.8195,25.3117,25.7304,211700.0],["2025-01-15",26.3362,26.3362,25.6324,25.7571,180000.0],["2025-01-16",25.7839,25.7839,25.3473,25.4809,130600.0],["2025-01-17",25.6235,25.6235,25.0355,25.0711,138500.0],["2025-01-21",25.2493,25.6306,25.2136,25.374,150900.0],["2025-01-22",25.2493,25.3027,24.9998,25.0622,119700.0],["2025-01-23",24.9464,25.276,24.9464,25.1691,119700.0],["2025-01-24",25.0355,25.2047,24.9642,25.1513,87400.0],["2025-01-27",24.6791,25.4453,24.6791,25.0978,160800.0],["2025-01-28",25.0444,25.3473,25.0444,25.3295,107600.0],["2025-01-29",25.2493,25.8106,25.2493,25.7215,157000.0],["2025-01-30",25.8373,26.4449,25.8373,26.2471,245100.0],["2025-01-31",26.1937,27.3965,26.1937,27.2717,520100.0],["2025-02-03",26.9421,27.8865,26.9421,27.2539,264200.0],["2025-02-04",27.1737,27.441,26.7282,26.9064,213700.0],["2025-02-05",27.049,27.6726,26.6392,27.4588,166600.0],["2025-02-06",27.6192,27.7573,27.1381,27.3163,139400.0],["2025-02-07",27.3519,27.4143,26.9153,27.3252,75600.0],["2025-02-10",27.3697,27.3697,27.0846,27.2717,77000.0],["2025-02-11",27.245,27.4588,27.1693,27.4499,117000.0],["2025-02-12",27.2985,27.6994,27.2717,27.6459,100500.0],["2025-02-13",27.8063,28.5101,27.7172,28.4567,144200.0],["2025-02-14",28.5725,29.8777,28.5725,29.4189,321400.0],["2025-02-18",29.3833,29.4679,28.4389,28.5012,232500.0],["2025-02-19",28.3052,28.5547,27.9488,28.5012,180300.0],["2025-02-20",28.6081,28.8398,28.2429,28.4389,218200.0],["2025-02-21",28.6705,28.6705,27.7974,27.8954,152000.0],["2025-02-24",28.0201,28.0379,27.5497,27.9488,131000.0],["2025-02-25",28.0914,28.3319,27.9622,28.1805,157000.0],["2025-02-26",28.0647,28.2206,27.8954,28.0201,172700.0],["2025-02-27",27.9667,28.2161,27.4143,27.4232,180200.0],["2025-02-28",27.4499,27.8241,27.3074,27.7796,231900.0],["2025-03-03",27.8508,28.1671,27.7306,27.8597,137400.0],["2025-03-04",27.7617,27.8865,26.7461,26.755,288200.0],["2025-03-05",26.7104,27.2183,26.7015,26.9421,145800.0],["2025-03-06",26.7728,26.9421,26.1135,26.1135,142700.0],["2025-03-07",26.1848,26.7773,25.7839,26.7728,203900.0],["2025-03-10",26.657,26.8084,25.4266,25.5878,231200.0],["2025-03-11",25.6235,25.7215,25.2226,25.4542,214000.0],["2025-03-12",25.9175,25.9175,25.3384,25.57,211500.0],["2025-03-13",25.57,25.663,24.2311,24.6495,379200.0],["2025-03-14",24.7146,25.4492,24.3985,25.3748,183700.0],["2025-03-17",25.3562,25.6677,25.319,25.5049,213000.0],["2025-03-18",25.3841,25.6816,25.2911,25.412,101400.0],["2025-03-19",25.5235,25.7002,25.1609,25.5979,84800.0],["2025-03-20",25.4027,25.5142,24.9377,25.1237,96100.0],["2025-03-21",24.9377,25.1795,24.4914,24.5751,323600.0],["2025-03-24",24.8076,25.412,24.7332,25.3376,125700.0],["2025-03-25",25.3376,25.412,24.8541,24.9006,207800.0],["2025-03-26",24.9284,25.1888,24.8587,25.1051,99500.0],["2025-03-27",25.1516,25.226,24.7704,24.7797,61200.0],["2025-03-28",24.8262,24.9656,24.4738,24.7518,93700.0],["2025-03-31",24.6681,24.8913,24.6356,24.7146,125200.0],["2025-04-01",24.6774,25.1888,24.3799,25.1423,135300.0],["2025-04-02",25.0121,25.57,24.9749,25.3562,135300.0],["2025-04-03",24.6588,24.8076,23.027,23.0781,231100.0],["2025-04-04",22.2599,22.3807,21.2148,22.1297,251500.0],["2025-04-07",21.3022,22.4644,20.2003,21.6555,298100.0],["2025-04-08",22.3993,22.5853,20.6141,20.8465,227800.0],["2025-04-09",20.3444,22.7852,19.6192,22.2692,293900.0],["2025-04-10",21.7485,22.2134,20.7071,21.079,196000.0],["2025-04-11",21.172,21.1906,20.6141,20.9302,147400.0],["2025-04-14",21.2371,21.5346,20.986,21.3858,112000.0],["2025-04-15",21.4044,21.7113,21.33,21.4974,84300.0],["2025-04-16",21.4974,22.0832,21.4277,21.5718,82700.0],["2025-04-17",21.6183,22.1669,21.6183,21.7392,73500.0],["2025-04-21",21.6927,21.9437,21.1348,21.2929,98700.0],["2025-04-22",21.5625,21.9344,21.5439,21.7671,87700.0],["2025-04-23",22.1297,22.7201,21.9419,22.0646,124700.0],["2025-04-24",21.9902,22.4226,21.953,22.1855,96600.0],["2025-04-25",22.1297,22.2134,21.6648,22.1855,124000.0],["2025-04-28",22.2785,22.5202,21.86,22.1204,95200.0],["2025-04-29",21.9437,22.39,21.7578,22.0274,76000.0],["2025-04-30",21.8043,21.9344,21.3951,21.8229,95700.0],["2025-05-01",21.7485,22.2459,21.7206,22.0646,97600.0],["2025-05-02",22.6876,23.1525,22.6876,22.8085,111500.0],["2025-05-05",22.6318,22.8736,22.3157,22.483,114500.0],["2025-05-06",22.2413,22.8921,22.2413,22.3714,129800.0],["2025-05-07",22.5016,23.1711,22.5016,22.6504,115900.0],["2025-05-08",22.7155,22.92,22.2413,22.6132,105900.0],["2025-05-09",22.6876,22.8735,22.5109,22.669,75700.0],["2025-05-12",23.543,23.98,23.2548,23.7011,128500.0],["2025-05-13",23.8127,23.8313,23.4779,23.5244,80000.0],["2025-05-14",23.4314,23.543,23.1804,23.3757,101900.0],["2025-05-15",23.4593,23.7569,23.2548,23.6732,86600.0],["2025-05-16",23.6174,23.9707,23.5058,23.8499,126700.0],["2025-05-19",23.5988,24.1009,23.5988,23.9614,122300.0],["2025-05-20",23.98,24.338,23.98,24.2869,115400.0],["2025-05-21",24.166,24.2497,23.1897,23.199,157400.0],["2025-05-22",23.0967,23.3385,22.6225,22.669,203500.0],["2025-05-23",22.4179,22.8364,22.3436,22.6225,138800.0],["2025-05-27",22.9014,23.2827,22.6132,23.1246,123900.0],["2025-05-28",23.0595,23.292,22.8689,23.0502,100800.0],["2025-05-29",23.1525,23.5244,23.0595,23.3478,105100.0],["2025-05-30",23.3106,23.729,23.1618,23.4407,349500.0],["2025-06-02",23.3385,23.5142,23.1292,23.3385,123300.0],["2025-06-03",23.3478,23.6732,23.1646,23.1804,134700.0],["2025-06-04",23.1525,23.2734,22.9758,23.0967,106800.0],["2025-06-05",23.0595,23.2734,22.8735,23.0967,102700.0],["2025-06-06",23.4128,23.8127,23.2455,23.8034,162000.0],["2025-06-09",23.9242,24.2125,23.822,24.0823,121400.0],["2025-06-10",24.1753,24.3613,23.7848,23.7848,114700.0],["2025-06-11",23.8127,24.1753,23.557,23.6639,107900.0],["2025-06-12",23.5523,23.6062,23.2827,23.292,84600.0],["2025-06-13",23.0935,23.3676,22.9849,23.0652,106200.0],["2025-06-16",23.2069,23.566,23.2069,23.3298,101200.0],["2025-06-17",23.2447,23.8778,23.2447,23.8495,119100.0],["2025-06-18",23.8211,24.8227,23.8211,24.3692,188400.0],["2025-06-20",24.5109,24.6054,24.063,24.0857,216100.0],["2025-06-23",24.0006,24.3361,23.7361,24.1991,96100.0],["2025-06-24",24.303,24.6054,24.1896,24.4448,121700.0],["2025-06-25",24.3597,24.3597,23.7266,23.755,228200.0],["2025-06-26",23.9062,24.303,23.8117,24.2841,107000.0],["2025-06-27",24.3314,24.6526,24.1518,24.4637,545900.0],["2025-06-30",24.5203,24.5203,23.9723,23.9912,181400.0],["2025-07-01",23.9629,24.9078,23.9062,24.4164,171200.0],["2025-07-02",24.4731,24.5723,24.2841,24.4542,216400.0],["2025-07-03",24.5676,24.8511,24.5676,24.7566,98200.0],["2025-07-07",24.6621,25.0183,24.1235,24.1424,132200.0],["2025-07-08",24.2747,24.5676,24.1329,24.2841,109700.0],["2025-07-09",24.3219,24.6148,24.1424,24.1707,124000.0],["2025-07-10",24.1991,24.7944,24.1991,24.6054,128800.0],["2025-07-11",24.4731,24.9928,24.3786,24.766,113200.0],["2025-07-14",24.8038,25.229,24.6904,25.1818,128800.0],["2025-07-15",25.144,25.2763,24.5676,24.7471,121800.0],["2025-07-16",24.8227,25.1062,24.6621,24.9172,108500.0],["2025-07-17",24.8511,25.4842,24.8511,25.3613,136200.0],["2025-07-18",25.4936,25.6344,24.9928,24.9928,105000.0],["2025-07-21",25.0873,25.4747,25.0873,25.3235,70200.0],["2025-07-22",25.418,26.0039,25.418,25.9094,134600.0],["2025-07-23",26.0322,26.328,25.9094,26.0983,167900.0],["2025-07-24",25.985,26.1456,25.8243,25.881,103500.0],["2025-07-25",25.985,26.0133,25.7015,25.8527,98700.0],["2025-07-28",25.8716,25.9094,25.5125,25.5125,83000.0],["2025-07-29",25.607,25.9661,25.5219,25.8149,89200.0],["2025-07-30",25.9755,26.3724,25.7298,25.8338,136200.0],["2025-07-31",25.796,25.985,25.4275,25.5692,168000.0],["2025-08-01",25.5031,25.5078,24.9456,25.0967,211600.0],["2025-08-04",25.1818,25.4653,25.0778,25.3046,138700.0],["2025-08-05",25.418,26.5802,25.418,26.4102,254600.0],["2025-08-06",26.4574,26.4669,26.07,26.4196,114600.0],["2025-08-07",26.5141,26.8495,26.4432,26.5708,161500.0],["2025-08-08",26.8165,26.8165,26.4716,26.6747,101600.0],["2025-08-11",26.7125,27.1188,26.7125,27.1094,131600.0],["2025-08-12",27.2889,28.2433,27.2086,28.0354,203600.0],["2025-08-13",28.0732,28.659,28.0732,28.6212,160400.0],["2025-08-14",28.3472,28.4842,28.026,28.4039,113900.0],["2025-08-15",28.4417,28.7583,28.2527,28.7063,244800.0],["2025-08-18",28.763,29.0087,28.5551,28.6212,121000.0],["2025-08-19",28.7063,29.0417,28.6496,28.9992,98500.0],["2025-08-20",29.0465,29.0465,28.6779,28.8575,91100.0],["2025-08-21",28.7724,28.9142,28.4701,28.5362,61100.0],["2025-08-22",28.6118,30.1095,28.5929,30.0008,149900.0],["2025-08-25",29.9347,29.9536,29.6701,29.8024,75200.0],["2025-08-26",29.774,29.911,29.415,29.4339,132700.0],["2025-08-27",29.3583,29.7646,29.1126,29.6606,131100.0],["2025-08-28",29.7173,30.0292,29.5028,29.9914,83000.0],["2025-08-29",30.0481,30.3315,29.8118,30.0953,121100.0],["2025-09-02",29.8118,29.8591,29.5189,29.5945,127700.0],["2025-09-03",29.5567,29.6701,29.2921,29.6323,87400.0],["2025-09-04",29.7646,29.9158,29.6228,29.7929,83900.0],["2025-09-05",29.7457,30.3977,29.7457,30.237,91700.0],["2025-09-08",30.3315,30.6481,30.237,30.5678,134400.0],["2025-09-09",30.6339,30.6585,30.1803,30.2465,80000.0],["2025-09-10",30.1425,30.3315,29.9819,29.9914,67900.0],["2025-09-11",30.1425,30.8843,30.0528,30.7095,124700.0],["2025-09-12",30.6717,30.6717,30.3032,30.3221,122600.0],["2025-09-15",30.37,30.5137,30.1783,30.2837,93500.0],["2025-09-16",30.1687,30.2837,29.7854,29.8717,83800.0],["2025-09-17",29.8717,30.6096,29.7087,29.8142,114500.0],["2025-09-18",29.8525,30.3604,29.8525,30.2837,84600.0],["2025-09-19",30.3508,30.3508,29.0858,29.0858,245100.0],["2025-09-22",29.0858,29.1577,28.6737,28.7983,156800.0],["2025-09-23",28.8271,29.2535,28.7696,28.9421,95200.0],["2025-09-24",28.8558,29.0523,28.6737,28.7312,113700.0],["2025-09-25",28.6546,28.7216,28.3766,28.7121,95100.0],["2025-09-26",28.5587,29.2296,28.5587,29.0283,90400.0],["2025-09-29",28.9996,29.0571,28.5491,28.6258,132800.0],["2025-09-30",28.5587,29.3541,28.5587,29.3062,166100.0],["2025-10-01",29.2296,29.4212,29.0293,29.3925,80500.0],["2025-10-02",29.3254,29.3541,28.5587,28.875,144100.0],["2025-10-03",28.9421,29.2296,28.6546,28.6833,92000.0],["2025-10-06",28.7504,28.8271,27.84,27.8495,149700.0],["2025-10-07",27.84,28.2712,27.84,27.9454,111700.0],["2025-10-08",27.8879,28.022,27.6723,27.7537,111700.0],["2025-10-09",27.6962,27.9454,27.6195,27.84,109600.0],["2025-10-10",27.8591,27.9406,26.8672,26.9295,111100.0],["2025-10-13",27.102,27.792,27.0637,27.725,123600.0],["2025-10-14",27.5429,27.9693,27.4288,27.9166,84900.0],["2025-10-15",27.9933,28.5587,27.9933,28.53,88500.0],["2025-10-16",28.5587,28.5587,27.725,27.9262,89100.0],["2025-10-17",27.792,28.3671,27.792,28.0125,111000.0],["2025-10-20",28.1562,28.1754,27.6531,27.8975,87700.0],["2025-10-21",27.9454,28.5587,27.8879,28.3479,85200.0],["2025-10-22",28.4341,28.645,28.0891,28.6258,86600.0],["2025-10-23",28.6546,28.6546,28.3191,28.3671,64800.0],["2025-10-24",28.53,28.5587,28.3479,28.3862,59200.0],["2025-10-27",28.4629,28.5098,28.2712,28.415,60500.0],["2025-10-28",28.2712,28.323,28.07,28.1945,62000.0],["2025-10-29",28.1562,28.4725,28.023,28.1945,81000.0],["2025-10-30",28.1466,28.3671,28.0029,28.0604,48500.0],["2025-10-31",28.0029,28.4437,27.8563,28.3383,72800.0],["2025-11-03",28.2712,28.6258,28.0508,28.5779,68200.0],["2025-11-04",28.4629,29.1146,28.3766,29.0858,133000.0],["2025-11-05",29.1337,29.7087,28.9948,29.4692,124500.0],["2025-11-06",29.7279,30.2646,29.6944,30.14,95500.0],["2025-11-07",30.255,31.5871,30.1879,31.4338,348300.0],["2025-11-10",31.5296,31.5296,30.715,30.7438,134200.0],["2025-11-11",30.8588,31.7788,30.8588,31.3379,162700.0],["2025-11-12",31.2421,31.5104,31.0504,31.4146,142900.0],["2025-11-13",31.3379,31.7213,30.9642,31.0313,119300.0],["2025-11-14",31.0121,31.2325,30.6863,31.0983,79700.0],["2025-11-17",31.0696,31.1558,30.3412,30.4562,151600.0],["2025-11-18",30.4467,31.1271,30.3317,30.8875,137100.0],["2025-11-19",30.8588,30.9546,30.4179,30.7533,142500.0],["2025-11-20",31.0696,31.4338,30.8108,30.8204,225000.0],["2025-11-21",30.9067,31.9225,30.9067,31.6829,167600.0],["2025-11-24",31.7213,31.8554,31.3379,31.3954,142200.0],["2025-11-25",31.5995,32.2602,31.5995,32.1533,116400.0],["2025-11-26",32.095,32.5615,32.095,32.5032,147500.0],["2025-11-28",32.5517,32.5517,32.3283,32.474,44900.0],["2025-12-01",32.2797,32.6878,32.2797,32.6489,132300.0],["2025-12-02",32.7461,32.7461,32.3283,32.3768,83900.0],["2025-12-03",32.853,33.6789,32.5517,33.436,269800.0],["2025-12-04",33.4943,34.7866,33.4943,34.602,239900.0],["2025-12-05",34.4951,34.7769,34.2619,34.7283,113400.0],["2025-12-08",34.8352,34.8352,34.1356,34.3397,93300.0],["2025-12-09",34.019,34.9858,33.8995,34.7186,238800.0],["2025-12-10",34.8061,35.0976,34.6603,34.8935,350400.0],["2025-12-11",34.981,35.8555,34.981,35.8069,172300.0],["2025-12-12",35.943,36.3316,35.768,36.0304,166100.0],["2025-12-15",36.2636,36.5163,36.0936,36.4094,135700.0],["2025-12-16",36.4288,36.9244,36.3365,36.4871,202000.0],["2025-12-17",36.662,37.177,36.2636,36.6231,162700.0],["2025-12-18",36.8661,37.5754,36.8272,37.1187,189300.0],["2025-12-19",36.9341,37.0313,35.8944,36.0401,233100.0],["2025-12-22",35.9527,36.3414,35.7583,36.215,123400.0],["2025-12-23",36.215,36.2393,35.7389,35.7875,172600.0],["2025-12-24",35.6709,36.1373,35.3405,36.0498,58000.0],["2025-12-26",36.0498,36.1519,35.4668,35.7195,84000.0],["2025-12-29",35.8166,36.3122,35.7583,36.2928,99600.0],["2025-12-30",36.1956,36.2539,35.8944,36.011,138200.0],["2025-12-31",36.0498,36.0498,35.5348,35.9527,170500.0],["2026-01-02",35.9624,36.181,35.6806,35.8847,110200.0],["2026-01-05",35.7486,36.6231,35.7486,36.5648,232800.0],["2026-01-06",36.5357,37.0118,36.2539,36.7495,154000.0],["2026-01-07",36.8272,36.8272,36.1324,36.2053,132300.0],["2026-01-08",36.1859,37.4228,36.147,37.0021,109900.0],["2026-01-09",36.9924,37.2839,36.5551,36.7592,103100.0],["2026-01-12",36.8466,37.0215,36.5357,36.662,93200.0],["2026-01-13",36.73,37.007,36.3608,36.4191,77600.0],["2026-01-14",36.5163,36.8369,36.3705,36.7689,105500.0],["2026-01-15",36.7203,37.0021,35.8069,36.0887,156900.0],["2026-01-16",35.8749,36.4385,34.6457,35.1267,355400.0],["2026-01-20",34.3008,34.7866,33.8198,34.5146,192400.0],["2026-01-21",34.6603,35.0781,34.398,35.0587,134000.0],["2026-01-22",35.0781,35.5348,34.9324,35.0004,95700.0],["2026-01-23",34.9518,34.9518,34.3105,34.6409,97200.0],["2026-01-26",34.6895,34.8741,34.3202,34.7283,120800.0],["2026-01-27",34.7478,34.7478,34.1648,34.1745,152800.0],["2026-01-28",34.1064,34.1064,33.1348,33.1931,150100.0],["2026-01-29",33.3388,34.7186,33.3291,34.7089,157100.0],["2026-01-30",34.5923,34.7964,33.5234,34.7866,236400.0],["2026-02-02",34.8158,36.0304,34.6895,35.6514,202400.0],["2026-02-03",35.7583,36.1276,34.981,35.2628,187900.0],["2026-02-04",35.5737,35.6612,34.5923,34.6506,159800.0],["2026-02-05",34.8935,35.428,34.7818,35.2336,192700.0],["2026-02-06",35.3697,35.8166,35.2045,35.3988,166600.0],["2026-02-09",35.4668,35.564,35.0879,35.3502,93800.0],["2026-02-10",35.4377,35.7778,35.3988,35.5251,93500.0],["2026-02-11",35.7097,35.7583,34.2911,34.3299,113100.0],["2026-02-12",34.4174,35.496,33.6692,35.3405,254300.0],["2026-02-13",35.4863,36.3413,33.8635,34.0579,364900.0],["2026-02-17",34.3105,35.8847,34.087,35.8555,257700.0],["2026-02-18",35.7583,36.0838,35.2239,35.9235,142800.0],["2026-02-19",35.9527,36.7883,35.8555,36.3608,130400.0],["2026-02-20",36.4677,37.4462,36.2442,37.1381,226800.0],["2026-02-23",37.1187,37.4977,36.3413,36.7786,116100.0],["2026-02-24",36.8272,36.9244,36.5454,36.594,113600.0],["2026-02-25",36.73,37.0215,36.1567,36.9341,140500.0],["2026-02-26",36.9438,37.4394,36.9341,37.0604,116800.0],["2026-02-27",36.8272,37.3373,36.3413,36.7106,174600.0],["2026-03-02",36.1762,36.8563,36.0965,36.8466,91300.0],["2026-03-03",36.3511,36.8321,35.6514,36.458,96900.0],["2026-03-04",36.6329,37.2062,36.2442,37.1284,163700.0],["2026-03-05",36.9827,36.9827,36.0498,36.6523,104100.0],["2026-03-06",36.215,36.4385,35.564,36.0596,109700.0],["2026-03-09",35.632,37.1673,35.5543,37.1284,197100.0],["2026-03-10",37.0507,37.8669,37.0021,37.1479,144800.0],["2026-03-11",37.1187,37.211,36.6912,37.1187,97300.0],["2026-03-12",36.8272,37.1236,35.9527,36.079,163100.0],["2026-03-13",36.458,36.5843,35.8458,35.8749,124400.0],["2026-03-16",36.2345,37.1032,36.147,36.7689,127000.0],["2026-03-17",37.2114,37.9588,36.9066,37.0049,155800.0],["2026-03-18",36.9557,37.3393,36.6214,36.7984,170000.0],["2026-03-19",36.5329,37.4573,36.5329,37.4081,219000.0],["2026-03-20",37.5654,37.5654,36.2998,36.5329,585700.0],["2026-03-23",37.6539,37.7572,36.7197,36.8771,232100.0],["2026-03-24",36.582,36.6804,35.6577,36.3755,163200.0],["2026-03-25",36.5034,36.9312,36.1002,36.7886,127600.0],["2026-03-26",36.7689,37.3491,36.6804,37.1918,101000.0],["2026-03-27",36.9754,37.2311,36.7787,36.8672,103600.0],["2026-03-30",37.3688,37.9588,36.9754,37.949,114200.0],["2026-03-31",38.3521,38.6472,37.1426,37.7916,243700.0],["2026-04-01",37.9588,38.9618,37.7228,38.7258,190500.0],["2026-04-02",38.716,39.9059,38.4947,39.7289,162400.0],["2026-04-06",39.9256,40.7123,39.7289,40.3288,196800.0],["2026-04-07",40.2993,40.8008,39.4339,40.3091,184700.0],["2026-04-08",40.8106,41.4498,40.7123,40.968,454500.0],["2026-04-09",40.7418,42.266,40.7418,41.971,288500.0],["2026-04-10",41.9068,42.6672,41.4921,42.1438,169500.0],["2026-04-13",42.0648,42.0648,40.791,41.3539,174700.0],["2026-04-14",41.186,42.0994,40.8602,41.8476,147100.0],["2026-04-15",41.66,41.8377,41.3094,41.7883,139500.0],["2026-04-16",41.5514,42.4795,41.5514,42.4598,106200.0],["2026-04-17",42.7067,43.6743,42.7047,43.309,106900.0],["2026-04-20",43.2004,43.704,43.2004,43.4472,103900.0],["2026-04-21",43.4374,43.8521,43.1954,43.3682,147000.0],["2026-04-22",43.4176,44.2866,43.2102,44.1384,221700.0],["2026-04-23",44.3754,44.879,44.1039,44.4643,139600.0],["2026-04-24",44.2471,44.5828,43.6348,43.7928,112100.0],["2026-04-27",43.7533,44.8,43.2695,44.5729,119500.0],["2026-04-28",45.0173,45.0963,44.2174,44.5433,223500.0],["2026-04-29",44.3063,44.6618,44.0397,44.4051,370100.0],["2026-04-30",44.4051,45.2839,44.2619,44.4544,365700.0],["2026-05-01",44.4445,44.4445,42.7264,42.9535,257900.0],["2026-05-04",42.7758,42.914,41.976,42.7659,204000.0],["2026-05-05",43.0424,43.6941,42.5783,43.23,277000.0],["2026-05-06",43.6546,44.2026,43.3189,43.5855,148400.0],["2026-05-07",43.4867,44.4248,42.7116,43.3979,148900.0],["2026-05-08",44.2569,47.3871,44.2174,46.7551,338800.0],["2026-05-11",47.0119,48.0289,45.7924,45.8368,194900.0],["2026-05-12",46.0343,46.2614,44.8297,45.985,252400.0],["2026-05-13",45.8862,46.0146,44.4445,45.2147,234000.0],["2026-05-14",45.3629,45.7085,44.7309,45.669,209200.0],["2026-05-15",45.7085,46.1429,44.7902,46.0146,199000.0],["2026-05-18",46.1726,46.4095,45.274,45.5801,144900.0],["2026-05-19",45.2641,46.3306,44.7161,45.5604,97600.0],["2026-05-20",45.8467,47.1501,45.4409,47.1205,246600.0],["2026-05-21",46.844,47.6438,46.5577,47.3674,272400.0],["2026-05-22",47.397,47.5451,46.3898,46.6367,232500.0],["2026-05-26",46.6564,47.2489,46.1627,46.5972,323400.0],["2026-05-27",46.8144,47.2094,46.0146,47.2094,617500.0],["2026-05-28",47.239,48.5622,46.6465,47.6932,209800.0],["2026-05-29",47.7525,48.2877,46.7157,47.4859,234900.0],["2026-06-01",47.397,48.4042,46.7255,47.7525,241000.0],["2026-06-02",47.5352,48.1869,47.397,47.8808,205900.0],["2026-06-03",47.4167,48.1573,46.4688,46.8835,214400.0],["2026-06-04",47.0909,47.6537,46.2121,46.9329,305100.0],["2026-06-05",46.7946,48.1968,46.5527,47.8216,177400.0],["2026-06-08",47.9006,48.2333,47.1403,47.4069,143900.0],["2026-06-09",47.871,49.2237,47.871,49.1349,290600.0],["2026-06-10",49.599,50.1914,49.4064,49.441,228500.0],["2026-06-11",49.7965,50.3346,48.7893,49.125,252100.0],["2026-06-12",49.43,49.75,49.105,49.7,206400.0],["2026-06-15",49.55,49.978,47.57,47.81,267500.0],["2026-06-16",48.0,48.295,47.158,48.14,230900.0],["2026-06-17",47.84,48.15,46.49,47.24,350000.0],["2026-06-18",47.72,48.14,47.16,47.4,395400.0],["2026-06-22",47.46,49.67,47.335,49.6,526700.0],["2026-06-23",49.6,50.498,49.45,50.09,323900.0],["2026-06-24",50.39,51.23,49.94,50.99,315800.0],["2026-06-25",51.21,53.085,51.175,52.82,451500.0],["2026-06-26",53.2,53.48,52.07,53.43,895000.0],["2026-06-29",53.2,53.64,52.73,53.27,303100.0],["2026-06-30",53.0,53.53,52.41,53.09,384600.0],["2026-07-01",53.38,55.41,53.16,55.28,520400.0],["2026-07-02",55.13,55.784,52.09,52.63,470800.0],["2026-07-06",52.21,53.96,52.085,52.9,349702.964652],["2026-07-07",53.09,54.44,52.85,53.53,390428.916465],["2026-07-08",53.48,54.02,51.49,51.88,301911.386442],["2026-07-09",52.14,53.325,51.75,52.19,309844.271009],["2026-07-10",52.17,52.62,51.62,52.37,173661.788681],["2026-07-13",52.63,53.68,51.41,51.7,178563.751015],["2026-07-14",52.18,53.59,51.73,52.41,226188.308743],["2026-07-15",52.29,53.44,52.29,53.08,224584.637506],["2026-07-16",53.28,54.81,53.24,54.22,258100.419212],["2026-07-17",53.9,55.46,53.56,55.27,325100.044825],["2026-07-20",55.37,55.9281,54.58,55.55,437777.356627],["2026-07-21",55.99,56.51,54.5,55.53,331577.393965],["2026-07-22",55.25,56.94,54.2,56.91,276588.360886],["2026-07-23",56.35,56.78,55.1101,55.98,284076.862957],["2026-07-24",56.29,57.835,55.6088,57.57,246517.184276],["2026-07-27",57.49,58.635,57.325,58.41,281127.95519],["2026-07-28",58.93,60.18,58.5,60.05,429951.747142],["2026-07-29",60,60.3999,58.9427,59.32,343324.893085],["2026-07-30",59.47,59.47,58.06,58.28,242976.130134],["2026-07-31",58.64,58.91,57.12,58.71,292537.008408],["2026-08-03",59.16,59.33,58.155,58.46,341040.009014],["2026-08-04",58.07,58.3099,56.46,56.56,286253.27248],["2026-08-05",56.5,57.37,55.46,56.67,241896.004641],["2026-08-06",57.08,57.08,53.9509,54.31,271343.98265],["2026-08-07",55.12,57.46,54.975,56.55,243734.897433],["2026-08-10",56.01,56.3,54.74,55.6,35220.597903],["2026-08-11",55.71,56.93,55.34,56.91,240329.093179],["2026-08-12",56.87,57.6632,56.5,57.1,171743.012819],["2026-08-13",57.65,57.85,56.72,57.57,162572.973173]]}