{"t":"FA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-23",17.8768,18.4622,16.8952,17.7418,8490600.0],["2021-06-24",17.1113,18.9125,17.1113,18.0209,1423300.0],["2021-06-25",17.6967,18.8405,17.6967,18.4802,847000.0],["2021-06-28",18.7234,19.2457,18.4172,19.2007,870800.0],["2021-06-29",19.1377,19.1827,18.048,18.2821,2413700.0],["2021-06-30",18.2101,18.5883,17.8318,17.9309,209500.0],["2021-07-01",18.0119,18.4622,17.5256,18.0029,300300.0],["2021-07-02",18.0119,18.2641,17.5977,18.0119,150200.0],["2021-07-06",17.8768,18.057,15.8325,17.2644,498100.0],["2021-07-07",17.1113,17.8858,17.1113,17.2824,178500.0],["2021-07-08",17.1113,17.8228,16.8682,17.4626,243000.0],["2021-07-09",17.4626,18.3452,17.4626,17.9309,298600.0],["2021-07-12",18.0119,18.084,17.7237,17.9759,216400.0],["2021-07-13",17.9759,18.4532,17.2014,17.4536,117000.0],["2021-07-14",17.3725,17.9804,17.2815,17.3905,203600.0],["2021-07-15",17.4085,17.8949,16.9672,17.1564,183400.0],["2021-07-16",17.1113,17.7418,16.6854,16.9222,127900.0],["2021-07-19",16.652,17.3005,16.2828,17.1203,339500.0],["2021-07-20",17.1203,17.8768,16.8051,17.6877,318300.0],["2021-07-21",17.8408,18.0119,17.0213,17.7147,541600.0],["2021-07-22",17.9129,17.9129,17.0213,17.2734,397300.0],["2021-07-23",17.3725,17.5346,17.0393,17.0663,264000.0],["2021-07-26",17.1384,17.3905,17.0303,17.0753,164700.0],["2021-07-27",17.1203,17.2284,16.8231,16.9312,267100.0],["2021-07-28",16.9222,17.1924,16.8412,16.8412,267400.0],["2021-07-29",16.9042,17.6967,16.9042,17.3095,156400.0],["2021-07-30",17.3275,17.7508,17.1203,17.6607,86500.0],["2021-08-02",17.6787,17.7778,17.2734,17.2734,108100.0],["2021-08-03",17.3815,17.5166,17.0033,17.0663,69800.0],["2021-08-04",16.9943,17.3365,16.661,16.7691,406700.0],["2021-08-05",16.8141,17.1023,16.8141,16.9222,114500.0],["2021-08-06",17.0843,17.2239,16.544,16.58,58400.0],["2021-08-09",16.661,16.8637,16.3999,16.4989,112200.0],["2021-08-10",16.661,16.8412,16.3008,16.8231,210000.0],["2021-08-11",16.8321,17.8949,16.634,17.8318,267000.0],["2021-08-12",18.147,20.5066,17.8318,20.4255,1533400.0],["2021-08-13",21.0559,22.2087,20.7813,21.5513,742800.0],["2021-08-16",21.3081,21.9655,20.9028,21.7044,567800.0],["2021-08-17",21.4522,21.7224,20.7047,20.7678,494300.0],["2021-08-18",20.7407,21.3261,20.5786,21.155,230900.0],["2021-08-19",21.0469,21.5873,20.8308,20.9659,239900.0],["2021-08-20",20.9659,21.8215,20.8938,21.5603,213400.0],["2021-08-23",21.8305,21.8755,20.9839,21.083,177900.0],["2021-08-24",21.0379,21.4252,20.9839,21.182,217400.0],["2021-08-25",21.182,21.5423,20.8128,21.164,123500.0],["2021-08-26",21.0019,21.4486,20.4976,20.6417,360100.0],["2021-08-27",20.7047,21.3081,20.1193,21.119,248200.0],["2021-08-30",21.092,21.092,19.3898,19.7231,532700.0],["2021-08-31",20.0653,20.7227,19.9752,20.4345,292300.0],["2021-09-01",20.5066,20.5156,19.597,19.8582,394500.0],["2021-09-02",19.9122,21.137,19.8311,20.7948,279000.0],["2021-09-03",20.5696,21.5513,20.2454,20.9839,539500.0],["2021-09-07",20.9389,22.0016,20.6894,20.8758,462300.0],["2021-09-08",20.7317,21.3441,20.1373,20.6507,384400.0],["2021-09-09",20.6237,21.5423,20.3445,21.164,445700.0],["2021-09-10",21.2541,21.925,21.0559,21.7314,407900.0],["2021-09-13",21.7944,22.2718,20.7407,21.3441,320800.0],["2021-09-14",21.3081,21.8305,20.2184,20.3625,485000.0],["2021-09-15",20.3355,21.074,20.1553,20.7047,476800.0],["2021-09-16",20.7047,21.9295,19.8104,21.7224,635100.0],["2021-09-17",21.7224,21.9565,19.3718,20.0383,5107900.0],["2021-09-20",19.4619,20.5471,19.2548,20.0383,873400.0],["2021-09-21",20.1553,20.2544,18.4919,18.9125,1189100.0],["2021-09-22",18.9486,19.2277,18.0119,18.147,975800.0],["2021-09-23",18.2821,18.8405,18.102,18.7324,383600.0],["2021-09-24",18.7234,18.9666,18.0299,18.4622,774200.0],["2021-09-27",18.4082,18.6784,18.138,18.5253,543200.0],["2021-09-28",18.3451,18.6874,17.4265,17.8949,601700.0],["2021-09-29",18.138,18.2821,17.3725,17.4085,447700.0],["2021-09-30",17.5256,17.7778,16.598,17.1564,750500.0],["2021-10-01",17.3275,18.5613,16.9627,18.3992,507700.0],["2021-10-04",18.3632,18.4983,17.7778,18.3812,465100.0],["2021-10-05",18.4082,18.9846,18.0119,18.8765,476500.0],["2021-10-06",18.6604,19.2007,18.102,19.1647,422500.0],["2021-10-07",19.3538,20.2454,18.4892,18.5793,789800.0],["2021-10-08",18.5883,19.1287,18.2641,18.9485,374700.0],["2021-10-11",18.9215,19.5429,18.5343,18.9125,206700.0],["2021-10-12",18.9125,19.0836,18.4352,18.7774,148000.0],["2021-10-13",18.7954,18.7954,18.3992,18.6964,94400.0],["2021-10-14",19.0476,19.1287,18.3452,18.6874,129800.0],["2021-10-15",18.9846,19.1557,18.4712,18.5703,177900.0],["2021-10-18",18.5073,18.9981,18.111,18.7954,146600.0],["2021-10-19",18.9035,19.0656,18.6333,18.6784,230500.0],["2021-10-20",18.7144,19.1557,18.3497,18.9215,157000.0],["2021-10-21",18.9215,19.8582,18.9215,19.1467,234800.0],["2021-10-22",19.0296,19.4799,19.0296,19.3628,90100.0],["2021-10-25",19.4259,19.7096,19.0386,19.1377,174800.0],["2021-10-26",19.2367,19.3898,18.944,19.1377,150400.0],["2021-10-27",19.1197,19.1827,18.7009,18.7414,153400.0],["2021-10-28",18.7594,19.0926,17.6517,17.8678,583600.0],["2021-10-29",17.8678,18.2371,16.8051,16.8412,836800.0],["2021-11-01",16.8412,17.6922,16.5259,17.2824,555500.0],["2021-11-02",17.3005,18.0705,16.9447,17.2464,386500.0],["2021-11-03",17.2194,17.9759,17.2014,17.8678,424300.0],["2021-11-04",17.9849,18.7549,17.9264,18.3902,367100.0],["2021-11-05",18.3632,19.1917,18.3632,18.9576,569100.0],["2021-11-08",19.8131,22.1547,19.8131,20.7137,640700.0],["2021-11-09",18.9576,19.606,18.3992,19.588,1180900.0],["2021-11-10",19.4799,19.4799,18.0119,18.5163,1030800.0],["2021-11-11",18.0029,18.3451,17.7237,17.8318,7621600.0],["2021-11-12",17.6607,18.5523,17.6607,18.0299,3331500.0],["2021-11-15",17.8318,17.8318,17.0483,17.4355,3407900.0],["2021-11-16",17.2824,17.6877,17.1663,17.5616,964800.0],["2021-11-17",17.5346,17.8588,17.2014,17.8228,963900.0],["2021-11-18",17.8768,17.8768,17.0123,17.2104,807400.0],["2021-11-19",17.0213,17.2824,16.616,16.67,865300.0],["2021-11-22",17.0483,17.2824,16.4629,16.8862,986800.0],["2021-11-23",16.7961,17.1654,16.4449,16.4809,1285800.0],["2021-11-24",16.4449,16.661,15.9045,16.634,797500.0],["2021-11-26",16.0216,16.9852,15.9586,16.1297,389300.0],["2021-11-29",16.4089,16.553,16.1063,16.2287,952400.0],["2021-11-30",16.0126,16.2378,15.5173,15.6163,1000500.0],["2021-12-01",15.9225,16.1837,15.1841,15.1931,1030800.0],["2021-12-02",15.2921,15.7694,15.2111,15.6614,491900.0],["2021-12-03",15.5443,15.7064,15.094,15.2831,539100.0],["2021-12-06",15.2111,15.7424,15.0219,15.7334,1028700.0],["2021-12-07",15.9676,16.2828,14.7617,15.6524,727400.0],["2021-12-08",15.6974,16.2648,15.5623,16.0756,476500.0],["2021-12-09",15.9496,16.2017,15.7334,15.7424,342200.0],["2021-12-10",15.7604,15.9676,15.085,15.3642,693000.0],["2021-12-13",15.3282,15.7559,15.121,15.2111,388000.0],["2021-12-14",15.049,15.3732,14.7878,14.9679,496600.0],["2021-12-15",15.0129,15.5353,14.8914,15.2921,419900.0],["2021-12-16",15.3191,15.8415,14.8869,15.13,867200.0],["2021-12-17",15.0219,15.5263,14.9049,15.3011,2398700.0],["2021-12-20",14.7887,15.2831,14.7563,15.076,1064000.0],["2021-12-21",15.1751,15.8145,15.112,15.7785,727400.0],["2021-12-22",15.6434,15.9586,15.0129,15.9586,521600.0],["2021-12-23",16.0937,16.4359,15.9766,16.3548,344200.0],["2021-12-27",16.3368,16.9132,16.2648,16.625,357100.0],["2021-12-28",16.598,17.1384,16.4719,17.1023,654500.0],["2021-12-29",17.1113,17.2779,17.0213,17.1293,324700.0],["2021-12-30",16.9402,17.341,16.8952,16.9312,417000.0],["2021-12-31",16.9582,17.2374,16.9582,17.1474,379800.0],["2022-01-03",17.2104,17.4626,16.7871,17.0753,465700.0],["2022-01-04",17.2284,17.3545,16.4593,17.0393,427000.0],["2022-01-05",17.0123,17.1113,16.0847,16.3008,595000.0],["2022-01-06",16.4629,16.7421,16.2017,16.4899,353800.0],["2022-01-07",16.4899,16.544,16.1297,16.2107,415800.0],["2022-01-10",16.0756,16.1927,15.5803,16.0126,472800.0],["2022-01-11",16.2017,16.589,16.0306,16.562,394400.0],["2022-01-12",16.634,16.8321,16.3638,16.4899,202000.0],["2022-01-13",16.4809,16.7691,16.0847,16.1477,196000.0],["2022-01-14",15.9946,16.1432,15.6163,15.9135,235000.0],["2022-01-18",15.6434,15.8775,15.2651,15.3552,324100.0],["2022-01-19",15.3101,15.6974,15.2831,15.5353,383500.0],["2022-01-20",15.6524,15.7694,15.031,15.058,204200.0],["2022-01-21",14.8688,15.4272,14.7518,14.7518,275800.0],["2022-01-24",14.4996,15.3957,14.2745,15.3462,322800.0],["2022-01-25",14.9139,15.2831,14.5266,14.8869,318100.0],["2022-01-26",15.049,15.4191,14.3645,14.4906,260600.0],["2022-01-27",14.5897,14.8779,14.1123,14.2474,198400.0],["2022-01-28",14.2564,14.7428,14.0043,14.7428,394500.0],["2022-01-31",14.6347,15.2741,14.315,15.2381,483900.0],["2022-02-01",15.3372,15.3552,14.9769,15.2741,275800.0],["2022-02-02",15.2651,15.3732,14.9139,15.2471,280600.0],["2022-02-03",15.067,15.3101,14.7248,14.8058,316100.0],["2022-02-04",14.7157,14.9679,14.4185,14.8238,206600.0],["2022-02-07",14.8598,15.0607,14.7248,14.8598,249000.0],["2022-02-08",14.8418,15.2561,14.7968,15.1841,391500.0],["2022-02-09",15.2921,15.7244,15.1003,15.7064,436500.0],["2022-02-10",15.5623,16.2152,15.5623,15.8325,401100.0],["2022-02-11",15.7875,15.9135,15.2111,15.4002,281400.0],["2022-02-14",15.4632,15.8415,15.2921,15.4452,663200.0],["2022-02-15",15.6974,16.1747,15.5353,16.1657,219700.0],["2022-02-16",15.9766,16.1207,15.6614,16.0216,225900.0],["2022-02-17",15.8685,15.9406,15.5884,15.6974,148800.0],["2022-02-18",15.5983,15.6073,14.7338,14.7788,325400.0],["2022-02-22",14.8418,14.8598,14.1484,14.2564,272400.0],["2022-02-23",14.3825,14.7329,13.8061,13.8422,262500.0],["2022-02-24",13.4459,14.4996,13.2928,14.4095,574500.0],["2022-02-25",14.4906,14.8328,14.2204,14.4276,419700.0],["2022-02-28",14.3195,14.7157,14.1754,14.5446,1064800.0],["2022-03-01",14.7157,14.7878,14.0943,14.2474,539300.0],["2022-03-02",14.3555,14.7428,14.2024,14.5717,492200.0],["2022-03-03",14.7338,14.8688,14.4005,14.7518,192000.0],["2022-03-04",14.5446,14.7608,14.1484,14.2745,344900.0],["2022-03-07",14.4996,14.5446,13.9412,13.9683,354200.0],["2022-03-08",13.9773,14.1214,13.5089,13.635,486700.0],["2022-03-09",13.9773,14.3195,13.7161,14.2294,245300.0],["2022-03-10",13.9322,14.3555,13.5089,14.3195,205600.0],["2022-03-11",14.3375,14.5446,14.1033,14.2114,281600.0],["2022-03-14",14.3465,14.8959,14.0133,14.8418,350300.0],["2022-03-15",14.9229,15.3642,14.8148,15.1931,326100.0],["2022-03-16",15.3462,15.4272,14.6707,15.1751,509000.0],["2022-03-17",15.058,15.4677,15.058,15.4542,437700.0],["2022-03-18",15.3462,15.9496,15.1751,15.8055,713900.0],["2022-03-21",15.7514,15.9045,15.1751,15.2201,404600.0],["2022-03-22",15.3732,15.9766,15.3372,15.7785,488200.0],["2022-03-23",16.7331,17.1113,16.2918,17.0213,1122200.0],["2022-03-24",17.1564,17.6067,16.9447,17.4265,593100.0],["2022-03-25",17.5796,17.8048,17.2014,17.6427,568900.0],["2022-03-28",17.5166,17.7327,17.1924,17.5166,347100.0],["2022-03-29",17.6607,18.5163,17.5706,18.4442,664900.0],["2022-03-30",18.4352,18.6333,18.102,18.5073,703200.0],["2022-03-31",18.4442,18.9233,17.8498,18.183,645900.0],["2022-04-01",18.2101,18.8945,18.084,18.2191,568100.0],["2022-04-04",18.3992,18.4802,18.084,18.2371,280000.0],["2022-04-05",18.2461,18.7414,17.8318,17.8588,218700.0],["2022-04-06",17.6787,17.7237,17.2284,17.3005,251900.0],["2022-04-07",17.4355,17.6787,17.0213,17.1654,274500.0],["2022-04-08",17.1924,17.9669,16.643,16.661,311400.0],["2022-04-11",16.5259,16.8862,16.1027,16.3818,337000.0],["2022-04-12",16.535,16.7241,16.1747,16.2738,210400.0],["2022-04-13",16.3008,16.643,15.9946,16.598,164900.0],["2022-04-14",16.7511,16.9762,16.5259,16.7511,427900.0],["2022-04-18",16.7781,16.7781,16.2287,16.58,265800.0],["2022-04-19",16.571,17.1744,16.571,17.1293,311600.0],["2022-04-20",17.3545,17.7958,16.9582,17.0393,256300.0],["2022-04-21",17.2644,17.3005,16.4179,16.625,291800.0],["2022-04-22",16.625,17.4085,15.8865,15.9676,379000.0],["2022-04-25",15.7875,16.3098,15.5173,16.2828,166600.0],["2022-04-26",16.0937,16.3728,15.5623,15.5803,177000.0],["2022-04-27",15.7965,16.0486,15.4813,15.6163,191400.0],["2022-04-28",15.8055,16.2918,15.5533,16.1657,160200.0],["2022-04-29",15.9676,16.2107,15.5803,15.6344,231600.0],["2022-05-02",15.5803,15.9316,15.1931,15.4722,388600.0],["2022-05-03",15.4632,15.7875,15.2201,15.6794,532100.0],["2022-05-04",15.8055,16.1027,15.4002,16.0847,193600.0],["2022-05-05",15.7965,15.8325,15.121,15.4542,438000.0],["2022-05-06",15.3101,15.6524,15.13,15.4993,339700.0],["2022-05-09",15.1751,15.3732,14.7157,14.9139,618400.0],["2022-05-10",15.1751,15.8055,13.7701,13.9322,793600.0],["2022-05-11",13.9592,14.9589,13.7701,13.8151,734400.0],["2022-05-12",13.6981,13.8197,12.7615,13.1757,716000.0],["2022-05-13",13.4549,14.2294,13.3919,13.8242,334000.0],["2022-05-16",13.6711,13.9322,13.581,13.6711,333300.0],["2022-05-17",13.9773,14.1502,13.626,14.0043,544400.0],["2022-05-18",13.7161,14.1214,13.4819,13.4909,270000.0],["2022-05-19",13.3198,13.9457,13.3198,13.4279,369600.0],["2022-05-20",13.617,13.6981,13.0226,13.2838,427200.0],["2022-05-23",13.527,13.527,12.9641,13.1577,812600.0],["2022-05-24",13.0226,13.1307,12.7074,12.9776,346500.0],["2022-05-25",12.9776,13.2928,12.8065,13.1037,425200.0],["2022-05-26",13.2117,13.4909,13.0857,13.2388,1804600.0],["2022-05-27",13.2748,13.8061,13.2658,13.2838,794200.0],["2022-05-31",13.2478,13.581,13.0397,13.1487,755600.0],["2022-06-01",13.3018,13.4144,12.9146,13.0226,428500.0],["2022-06-02",13.0136,13.4729,13.0136,13.4639,1254900.0],["2022-06-03",13.3288,13.563,12.9956,13.2027,368500.0],["2022-06-06",13.5089,13.5225,13.0406,13.0947,323800.0],["2022-06-07",12.9686,13.0406,12.6984,12.9596,223900.0],["2022-06-08",12.8425,13.0046,12.6894,12.9416,273000.0],["2022-06-09",12.8965,12.9641,12.7164,12.8425,624400.0],["2022-06-10",12.5633,12.6984,12.3832,12.6174,544700.0],["2022-06-13",12.4192,12.5183,11.8518,11.8879,1055600.0],["2022-06-14",11.7708,12.131,11.5907,11.8068,440600.0],["2022-06-15",11.9239,12.3021,11.6087,12.023,291600.0],["2022-06-16",11.6897,11.7078,11.4826,11.6627,311700.0],["2022-06-17",11.7168,11.9869,11.3385,11.3655,457400.0],["2022-06-21",11.4916,11.8275,11.3745,11.5727,295200.0],["2022-06-22",11.3925,11.6177,11.2169,11.2484,344100.0],["2022-06-23",11.3115,11.3655,11.0953,11.1494,495800.0],["2022-06-24",11.2665,11.7258,11.1494,11.3745,2364900.0],["2022-06-27",11.5006,11.7258,11.1134,11.2214,564100.0],["2022-06-28",11.2845,11.6447,11.1494,11.2304,1106400.0],["2022-06-29",11.2935,11.2935,10.9152,11.1404,480200.0],["2022-06-30",10.9873,11.4196,10.8522,11.4106,520000.0],["2022-07-01",11.3565,11.6717,11.3025,11.6087,333000.0],["2022-07-05",11.5186,11.6627,11.0053,11.6447,406000.0],["2022-07-06",11.6087,11.7258,11.2755,11.3115,510500.0],["2022-07-07",11.4196,11.9149,11.3115,11.8609,601200.0],["2022-07-08",11.7528,11.8969,11.4196,11.5547,573200.0],["2022-07-11",11.4736,11.6717,11.2484,11.3385,367500.0],["2022-07-12",11.2665,11.4196,10.7441,10.8882,516100.0],["2022-07-13",10.9963,11.0773,10.519,11.0323,525900.0],["2022-07-14",10.9062,11.271,10.8927,11.1134,303400.0],["2022-07-15",11.3475,11.3475,11.0413,11.2665,329500.0],["2022-07-18",11.3745,11.7438,11.2575,11.6807,371900.0],["2022-07-19",11.7978,12.032,11.5907,11.8879,456100.0],["2022-07-20",12.032,12.1626,11.7258,12.122,461000.0],["2022-07-21",12.059,12.4733,12.023,12.4192,307200.0],["2022-07-22",12.3922,12.4102,11.8879,12.149,368300.0],["2022-07-25",12.14,12.2121,11.9239,12.122,263500.0],["2022-07-26",12.077,12.149,11.8789,12.005,316600.0],["2022-07-27",12.095,12.5813,12.032,12.4102,310700.0],["2022-07-28",12.4012,12.6894,12.2841,12.6264,530600.0],["2022-07-29",12.6714,12.784,12.5363,12.6354,417400.0],["2022-08-01",12.5543,12.9055,11.5006,12.7795,533900.0],["2022-08-02",12.7164,12.9055,12.5903,12.6264,428100.0],["2022-08-03",12.7344,13.0361,12.7164,12.8335,533300.0],["2022-08-04",12.7795,13.5855,12.5003,12.6264,585100.0],["2022-08-05",12.4462,12.6084,12.0608,12.4733,228500.0],["2022-08-08",12.6624,12.9821,12.5183,12.8515,452300.0],["2022-08-09",12.8155,13.3018,12.7434,13.1577,527200.0],["2022-08-10",13.3739,13.9322,13.3063,13.9142,540000.0],["2022-08-11",13.9773,14.2474,13.8872,13.9502,467100.0],["2022-08-12",13.9953,14.1484,13.8043,14.1214,225100.0],["2022-08-15",13.9592,14.2294,13.7791,14.0223,240100.0],["2022-08-16",14.0583,14.306,13.9773,14.1484,219600.0],["2022-08-17",14.1664,14.1664,13.7611,13.7971,318900.0],["2022-08-18",13.8782,13.9232,13.6981,13.7251,256000.0],["2022-08-19",13.662,13.7566,13.4414,13.608,282800.0],["2022-08-22",13.4819,13.6711,13.3018,13.4009,413100.0],["2022-08-23",13.4009,13.617,13.2568,13.4459,207000.0],["2022-08-24",13.5089,13.5315,13.2703,13.3198,267700.0],["2022-08-25",13.3288,13.608,13.3288,13.572,110600.0],["2022-08-26",13.563,13.617,13.1217,13.1937,192200.0],["2022-08-29",13.2298,13.4189,12.7885,12.8335,412200.0],["2022-08-30",12.8785,13.0406,12.2661,12.3202,430800.0],["2022-08-31",12.4552,12.6309,12.2841,12.4643,533400.0],["2022-09-01",12.6444,12.7074,12.2436,12.5093,227400.0],["2022-09-02",12.7344,12.7885,12.2616,12.4462,271300.0],["2022-09-06",12.5723,13.0046,12.5723,12.8245,408900.0],["2022-09-07",12.7615,13.3919,12.7615,12.9776,356100.0],["2022-09-08",12.9416,13.1307,12.7344,13.0136,193200.0],["2022-09-09",13.0226,13.4081,12.6624,13.3378,190500.0],["2022-09-12",13.4009,13.617,13.4009,13.518,219400.0],["2022-09-13",13.3649,13.4009,12.9596,12.9866,415100.0],["2022-09-14",12.9686,13.0767,12.865,12.9506,327300.0],["2022-09-15",12.9326,13.1307,12.1761,12.8875,447700.0],["2022-09-16",12.6354,12.6804,12.2931,12.3292,1271100.0],["2022-09-19",12.2481,12.5903,12.2481,12.5003,273500.0],["2022-09-20",12.4102,12.4102,11.9689,12.113,309000.0],["2022-09-21",12.113,12.3652,12.059,12.086,240100.0],["2022-09-22",12.05,12.05,11.8203,11.9149,261400.0],["2022-09-23",12.023,12.2121,11.6717,12.05,412200.0],["2022-09-26",11.9779,12.2571,11.6987,11.8338,696200.0],["2022-09-27",11.9059,12.005,11.3205,11.3835,249900.0],["2022-09-28",11.4196,11.8609,11.3655,11.7978,736400.0],["2022-09-29",11.7078,11.9419,11.4106,11.9239,572600.0],["2022-09-30",11.9419,12.2796,11.5276,11.5547,474300.0],["2022-10-03",11.7798,11.9509,11.5907,11.8699,234900.0],["2022-10-04",12.032,12.5903,12.032,12.5453,261000.0],["2022-10-05",12.3382,12.4643,12.1671,12.2481,598300.0],["2022-10-06",12.1851,12.5543,12.1851,12.2481,480300.0],["2022-10-07",12.1581,12.2661,11.8428,11.8879,593200.0],["2022-10-10",11.9239,11.9959,11.6447,11.6987,267900.0],["2022-10-11",11.6177,11.6177,11.2484,11.4826,656600.0],["2022-10-12",11.5006,11.7168,11.3565,11.5096,1092600.0],["2022-10-13",11.3205,11.6897,11.1674,11.5907,730700.0],["2022-10-14",11.7078,11.7618,11.4736,11.5907,432100.0],["2022-10-17",11.7888,12.068,11.7888,11.8879,472300.0],["2022-10-18",12.1581,12.3652,12.131,12.2931,367600.0],["2022-10-19",12.1761,12.4282,12.1581,12.2931,514300.0],["2022-10-20",12.1851,12.6804,12.1851,12.3112,450300.0],["2022-10-21",12.3382,13.2478,12.2211,13.2208,379000.0],["2022-10-24",13.2388,13.3558,13.0136,13.1667,371400.0],["2022-10-25",12.7705,12.901,11.9104,12.2571,1132700.0],["2022-10-26",12.3652,12.7254,12.2751,12.3742,668400.0],["2022-10-27",12.5093,12.8605,12.4372,12.7164,430100.0],["2022-10-28",12.8155,13.1667,12.5183,12.9686,462100.0],["2022-10-31",12.8605,13.0226,12.5543,12.6534,640700.0],["2022-11-01",12.7885,12.9326,12.4823,12.5273,530300.0],["2022-11-02",12.4733,12.5318,11.5997,11.6087,455600.0],["2022-11-03",11.5276,11.5727,11.2575,11.2845,492100.0],["2022-11-04",11.3835,11.4511,9.1681,9.2041,2166000.0],["2022-11-07",9.2761,9.5553,9.069,9.3392,1624000.0],["2022-11-08",9.2131,11.352,9.123,11.0773,1113500.0],["2022-11-09",10.9242,11.0053,10.3118,10.4199,1073100.0],["2022-11-10",10.8612,11.4106,10.8612,11.3745,844100.0],["2022-11-11",10.8432,11.2845,10.7351,11.0593,675500.0],["2022-11-14",10.9693,11.3115,10.9693,11.1764,611900.0],["2022-11-15",11.3925,11.8518,11.3925,11.5366,608200.0],["2022-11-16",11.4196,11.8789,11.1764,11.2665,517700.0],["2022-11-17",11.0593,11.4376,11.0593,11.1584,922000.0],["2022-11-18",11.4196,11.7258,11.0638,11.2575,911400.0],["2022-11-21",11.3385,11.6717,11.1989,11.3475,623300.0],["2022-11-22",11.3115,11.5366,11.0053,11.3475,522200.0],["2022-11-23",11.2575,11.7618,11.2575,11.6447,493100.0],["2022-11-25",11.6717,12.086,11.5096,11.6987,327200.0],["2022-11-28",11.6807,11.9059,11.5006,11.5547,515600.0],["2022-11-29",11.4376,11.6042,11.2575,11.3385,451600.0],["2022-11-30",11.3745,12.095,11.2034,11.9779,533700.0],["2022-12-01",12.041,12.4643,11.7528,12.4372,424700.0],["2022-12-02",12.2211,12.5318,12.122,12.2931,514300.0],["2022-12-05",12.2571,12.2571,11.7798,11.7978,632300.0],["2022-12-06",11.7978,12.059,11.4241,12.032,352300.0],["2022-12-07",12.032,12.1581,11.4646,12.131,359700.0],["2022-12-08",12.1761,12.4913,12.005,12.077,325700.0],["2022-12-09",11.9959,12.3112,11.9959,12.1581,224800.0],["2022-12-12",12.1761,12.2931,11.7798,12.2751,190000.0],["2022-12-13",12.6264,12.8695,12.2121,12.3382,274300.0],["2022-12-14",12.2841,12.5048,11.9149,12.149,292600.0],["2022-12-15",12.014,12.014,11.5637,11.6627,189200.0],["2022-12-16",11.5817,11.8338,11.4196,11.6267,340200.0],["2022-12-19",11.6087,11.7258,11.2935,11.5276,326500.0],["2022-12-20",11.4736,11.8293,11.4736,11.5276,325700.0],["2022-12-21",11.6087,11.8518,11.5727,11.6177,334400.0],["2022-12-22",11.5006,11.8068,11.3835,11.4736,237700.0],["2022-12-23",11.4916,11.8879,11.3835,11.7168,168300.0],["2022-12-27",11.7528,11.7528,11.2845,11.3925,249800.0],["2022-12-28",11.3925,11.6987,11.2124,11.2304,208900.0],["2022-12-29",11.3565,11.7798,11.2394,11.7618,225900.0],["2022-12-30",11.6537,11.8518,11.5366,11.7078,199300.0],["2023-01-03",11.8879,12.122,11.5456,11.7348,305800.0],["2023-01-04",11.9149,12.2166,11.6717,11.7348,296800.0],["2023-01-05",11.6987,11.7798,11.4736,11.5366,218000.0],["2023-01-06",11.7168,12.0004,11.4736,11.9509,309900.0],["2023-01-09",12.2571,12.2571,11.8518,11.9419,535400.0],["2023-01-10",11.8338,12.2751,10.7171,12.1671,249000.0],["2023-01-11",12.2481,12.5273,12.2481,12.5093,148700.0],["2023-01-12",12.1671,12.2706,11.5727,11.8248,376500.0],["2023-01-13",11.9329,12.1851,11.6897,12.086,193900.0],["2023-01-17",11.7258,11.8879,11.5862,11.6267,291900.0],["2023-01-18",11.7798,11.9644,11.4826,11.6807,309800.0],["2023-01-19",11.4916,11.6267,10.8792,11.1764,394700.0],["2023-01-20",11.3115,11.8879,11.2034,11.7168,476500.0],["2023-01-23",11.7258,11.8158,11.5276,11.7168,335000.0],["2023-01-24",11.6897,12.032,11.4466,12.023,307600.0],["2023-01-25",11.9779,12.14,11.6312,12.068,317700.0],["2023-01-26",12.1761,12.2481,11.8969,12.1851,321500.0],["2023-01-27",12.113,12.4823,12.104,12.3382,241500.0],["2023-01-30",12.1941,12.4733,12.131,12.1671,204800.0],["2023-01-31",12.023,12.5093,12.023,12.5003,284800.0],["2023-02-01",12.4372,12.5903,12.2526,12.4462,281500.0],["2023-02-02",12.5453,12.9326,12.4012,12.8605,243000.0],["2023-02-03",12.6984,13.0406,12.6984,12.8875,287600.0],["2023-02-06",12.7344,12.793,12.2751,12.4462,278900.0],["2023-02-07",12.3472,12.5183,12.14,12.3742,334600.0],["2023-02-08",12.2751,12.6354,12.068,12.2211,220000.0],["2023-02-09",12.3021,12.6174,12.1671,12.3472,289300.0],["2023-02-10",12.2211,12.3742,11.9059,12.122,339700.0],["2023-02-13",12.149,12.4733,12.149,12.3202,262300.0],["2023-02-14",12.2571,12.5588,12.041,12.5183,231400.0],["2023-02-15",12.4372,12.6804,12.3382,12.6083,210500.0],["2023-02-16",12.4012,12.4778,12.059,12.2211,247100.0],["2023-02-17",12.2571,12.4552,12.005,12.2301,700800.0],["2023-02-21",12.095,12.1445,11.8789,12.1265,295000.0],["2023-02-22",12.1671,12.2661,12.0275,12.068,269000.0],["2023-02-23",12.095,12.2751,11.8338,12.2661,270400.0],["2023-02-24",12.149,12.2211,11.9779,12.1581,234400.0],["2023-02-27",12.3021,12.3292,12.122,12.1671,236500.0],["2023-02-28",12.8515,13.2027,12.2481,13.0677,579300.0],["2023-03-01",12.3382,12.7074,12.113,12.3382,466300.0],["2023-03-02",12.2481,12.5723,12.1445,12.2481,595000.0],["2023-03-03",12.077,12.5183,11.9509,12.5003,431200.0],["2023-03-06",12.5003,12.6264,12.3832,12.4102,364300.0],["2023-03-07",12.3382,12.5678,12.104,12.2211,243800.0],["2023-03-08",12.2841,12.3472,12.1581,12.2301,159100.0],["2023-03-09",12.2121,12.3697,12.122,12.1671,216000.0],["2023-03-10",12.122,12.122,11.6087,11.7348,266800.0],["2023-03-13",11.5547,11.8248,11.5547,11.6807,458800.0],["2023-03-14",12.023,12.104,11.8158,12.032,360900.0],["2023-03-15",11.8248,12.014,11.6987,11.9869,310200.0],["2023-03-16",11.8699,12.4733,11.7438,12.3652,267400.0],["2023-03-17",12.2481,12.5003,12.14,12.3112,564200.0],["2023-03-20",12.3292,12.4282,12.131,12.2031,315800.0],["2023-03-21",12.3832,12.5813,12.14,12.4823,245300.0],["2023-03-22",12.4462,12.6534,12.1581,12.2301,455400.0],["2023-03-23",12.2301,12.5183,12.149,12.4012,240900.0],["2023-03-24",12.3021,12.5813,12.2256,12.5723,253400.0],["2023-03-27",12.6444,12.7434,12.4688,12.5363,354700.0],["2023-03-28",12.5003,12.6084,12.4012,12.5633,313000.0],["2023-03-29",12.6083,12.865,12.4372,12.7524,296400.0],["2023-03-30",12.8155,13.0136,12.5813,12.6624,343100.0],["2023-03-31",12.6984,12.8155,12.4552,12.5723,446000.0],["2023-04-03",12.5813,12.6084,12.2301,12.3382,262100.0],["2023-04-04",12.3202,12.4643,12.122,12.2031,227100.0],["2023-04-05",12.2031,12.2031,11.7663,11.8338,233400.0],["2023-04-06",11.8068,11.8158,11.6177,11.6717,236100.0],["2023-04-10",11.6447,11.9149,11.2935,11.8789,267900.0],["2023-04-11",11.9149,12.0815,11.6987,11.7348,562500.0],["2023-04-12",11.8789,11.9059,11.4376,11.5006,304300.0],["2023-04-13",11.5637,11.8158,11.4196,11.7348,308600.0],["2023-04-14",11.7618,11.8789,11.5547,11.6177,276300.0],["2023-04-17",11.5817,11.8248,11.5727,11.7258,216000.0],["2023-04-18",11.7978,11.8699,11.5276,11.6177,249600.0],["2023-04-19",11.5366,11.9284,11.5366,11.7888,286200.0],["2023-04-20",11.7798,12.014,11.7123,11.8699,272400.0],["2023-04-21",11.8338,12.086,11.8158,12.068,196800.0],["2023-04-24",12.032,12.1581,11.8699,11.9509,155800.0],["2023-04-25",11.8158,11.8203,11.4016,11.5006,265100.0],["2023-04-26",11.4826,11.5727,11.3565,11.4106,272400.0],["2023-04-27",11.4736,11.8158,11.4286,11.5907,335900.0],["2023-04-28",11.5997,11.6897,11.5276,11.5817,530700.0],["2023-05-01",11.5817,11.6807,11.5682,11.6177,303400.0],["2023-05-02",11.6267,11.6717,11.2665,11.2845,266200.0],["2023-05-03",11.2845,11.5051,11.2484,11.2845,406200.0],["2023-05-04",11.2304,11.6987,10.9963,11.0863,312900.0],["2023-05-05",11.2575,11.3205,11.1314,11.2665,284400.0],["2023-05-08",11.3565,11.5186,11.271,11.4556,262600.0],["2023-05-09",11.4196,11.6177,11.1809,11.3475,289700.0],["2023-05-10",11.6267,11.6267,10.9963,11.3565,328200.0],["2023-05-11",11.2575,11.4286,10.8972,11.3655,380400.0],["2023-05-12",11.3565,11.6267,11.2755,11.5817,221600.0],["2023-05-15",11.5817,11.8969,11.4826,11.8879,209300.0],["2023-05-16",11.8068,11.9329,11.6402,11.6762,256200.0],["2023-05-17",11.7528,11.8834,11.4916,11.7888,352600.0],["2023-05-18",11.7978,11.9689,11.6672,11.9689,263400.0],["2023-05-19",12.113,12.2166,11.6132,11.7078,361500.0],["2023-05-22",11.7618,12.1896,11.6807,12.113,155100.0],["2023-05-23",12.032,12.2751,12.032,12.2301,195800.0],["2023-05-24",12.149,12.3202,11.7438,12.05,266200.0],["2023-05-25",12.014,12.068,11.6402,11.7258,237200.0],["2023-05-26",11.7258,11.9959,11.5997,11.9329,288000.0],["2023-05-30",11.9869,12.1716,11.8518,12.032,293500.0],["2023-05-31",12.014,12.3021,11.7078,12.1671,368800.0],["2023-06-01",12.14,12.3364,11.9689,12.3202,213100.0],["2023-06-02",12.4643,12.8515,12.3247,12.8155,345800.0],["2023-06-05",12.7164,12.7795,12.4372,12.4643,309700.0],["2023-06-06",12.5363,12.9236,12.3967,12.8335,378800.0],["2023-06-07",12.8515,12.8605,12.4643,12.4733,420700.0],["2023-06-08",12.4192,12.4598,12.2211,12.3832,255400.0],["2023-06-09",12.3742,12.5183,12.3202,12.4282,207000.0],["2023-06-12",12.4282,12.6804,12.4282,12.5993,338900.0],["2023-06-13",12.6174,12.6714,12.4282,12.6534,284400.0],["2023-06-14",12.6444,12.7569,12.5453,12.5993,485900.0],["2023-06-15",12.5543,12.6624,12.4462,12.5633,355500.0],["2023-06-16",12.6624,12.7434,12.4868,12.7254,671600.0],["2023-06-20",12.6354,13.1127,12.104,12.7975,877700.0],["2023-06-21",12.7164,12.7524,12.5003,12.6534,314500.0],["2023-06-22",12.6534,12.7164,12.5453,12.6804,244800.0],["2023-06-23",12.5903,12.8335,12.4552,12.7434,1085300.0],["2023-06-26",12.7074,12.9326,12.6083,12.8335,342100.0],["2023-06-27",12.9416,13.2658,12.8695,13.1757,273400.0],["2023-06-28",13.1847,13.3739,13.1037,13.3558,284900.0],["2023-06-29",13.3468,13.8962,13.2298,13.8512,345100.0],["2023-06-30",13.9052,14.1123,13.6422,13.8782,503400.0],["2023-07-03",13.7611,13.7611,13.4639,13.4729,154700.0],["2023-07-05",13.4639,13.59,13.2748,13.5089,243500.0],["2023-07-06",13.3919,13.4729,13.3739,13.4099,144600.0],["2023-07-07",13.4549,13.6125,13.4549,13.4819,189400.0],["2023-07-10",13.518,13.6801,13.518,13.626,251200.0],["2023-07-11",13.653,13.7251,13.527,13.635,140000.0],["2023-07-12",13.8422,13.8512,13.662,13.8151,128700.0],["2023-07-13",13.8061,13.9683,13.6891,13.8692,149700.0],["2023-07-14",13.7881,13.8224,13.6981,13.7701,186500.0],["2023-07-17",13.7971,13.9953,13.7971,13.8602,214100.0],["2023-07-18",13.8962,14.2564,13.8962,14.1664,220800.0],["2023-07-19",14.1754,14.3105,14.0583,14.2024,208000.0],["2023-07-20",14.1934,14.2114,13.9007,14.1484,299500.0],["2023-07-21",14.2114,14.2114,14.0403,14.0583,240000.0],["2023-07-24",14.0403,14.2114,13.8962,14.1934,368500.0],["2023-07-25",14.1664,14.1664,13.8692,13.9412,639900.0],["2023-07-26",13.9322,14.0043,13.6981,13.7701,501700.0],["2023-07-27",13.8962,13.9953,13.6801,13.7071,319600.0],["2023-07-28",13.7881,13.7926,13.518,13.608,322800.0],["2023-07-31",13.599,13.617,13.4549,13.5089,258600.0],["2023-08-01",13.4729,13.527,13.4189,13.4279,251300.0],["2023-08-02",13.3198,13.4144,13.0136,13.0496,293500.0],["2023-08-03",13.0226,13.0586,12.8515,12.8695,287000.0],["2023-08-04",12.8965,13.0677,12.7615,12.8065,255300.0],["2023-08-07",12.8065,12.8875,12.7074,12.7795,259600.0],["2023-08-08",12.6534,12.9866,12.6534,12.9866,377000.0],["2023-08-09",13.617,14.1394,13.518,14.0223,537700.0],["2023-08-10",14.0403,14.1484,13.626,13.8151,490800.0],["2023-08-11",13.7431,13.9412,13.6801,13.8151,438300.0],["2023-08-14",13.7881,13.9683,13.7521,13.9142,273900.0],["2023-08-15",13.8061,13.8872,13.6711,13.7431,274400.0],["2023-08-16",13.6891,14.0043,13.644,13.7701,303600.0],["2023-08-17",13.8602,13.8962,13.3468,13.59,630900.0],["2023-08-18",13.37,13.78,13.37,13.5,377000.0],["2023-08-21",13.44,13.91,13.44,13.89,364400.0],["2023-08-22",13.91,14.08,13.6,13.62,382200.0],["2023-08-23",13.7,13.86,13.62,13.69,220200.0],["2023-08-24",13.68,13.89,13.64,13.7,436500.0],["2023-08-25",13.73,13.785,13.62,13.73,233000.0],["2023-08-28",13.77,13.8,13.7,13.77,168800.0],["2023-08-29",13.73,14.03,13.711,14.02,272600.0],["2023-08-30",13.99,14.15,13.95,13.97,255800.0],["2023-08-31",14.04,14.04,13.89,13.95,394700.0],["2023-09-01",14.0,14.05,13.79,13.95,278000.0],["2023-09-05",13.96,14.1,13.78,14.01,439500.0],["2023-09-06",14.03,14.08,13.755,13.87,257300.0],["2023-09-07",13.79,13.84,13.26,13.38,241900.0],["2023-09-08",13.41,13.41,13.14,13.22,203600.0],["2023-09-11",13.29,13.34,13.16,13.34,237400.0],["2023-09-12",13.28,13.43,13.19,13.42,192500.0],["2023-09-13",13.42,13.65,13.285,13.61,271000.0],["2023-09-14",14.03,14.52,13.89,14.5,452600.0],["2023-09-15",14.45,14.69,14.13,14.18,1163300.0],["2023-09-18",14.12,14.265,13.95,14.1,597800.0],["2023-09-19",14.11,14.24,13.99,14.09,215200.0],["2023-09-20",14.13,14.325,14.04,14.06,234800.0],["2023-09-21",13.98,14.01,13.77,13.96,280400.0],["2023-09-22",14.0,14.14,13.84,13.98,367400.0],["2023-09-25",13.87,13.95,13.76,13.87,188400.0],["2023-09-26",13.83,13.93,13.66,13.69,167000.0],["2023-09-27",13.73,13.92,13.71,13.86,168900.0],["2023-09-28",13.84,14.175,13.71,13.96,196700.0],["2023-09-29",14.0,14.06,13.61,13.79,204400.0],["2023-10-02",13.7,13.86,13.67,13.74,214000.0],["2023-10-03",13.68,13.84,13.6,13.7,208900.0],["2023-10-04",13.73,14.125,13.73,14.09,262300.0],["2023-10-05",14.02,14.14,13.96,14.04,242300.0],["2023-10-06",14.0,14.25,13.78,14.19,208500.0],["2023-10-09",14.06,14.4,13.752,14.33,142900.0],["2023-10-10",14.3,14.47,14.04,14.27,157100.0],["2023-10-11",14.3,14.38,14.23,14.3,155300.0],["2023-10-12",14.29,14.44,13.9,14.1,168800.0],["2023-10-13",14.1,14.14,13.79,13.87,207500.0],["2023-10-16",13.94,14.245,13.94,14.2,522800.0],["2023-10-17",14.07,14.3,14.03,14.15,303000.0],["2023-10-18",14.07,14.07,13.81,14.0,200700.0],["2023-10-19",13.96,13.99,13.545,13.7,419100.0],["2023-10-20",13.7,13.705,13.05,13.16,509500.0],["2023-10-23",13.16,13.62,13.12,13.41,460000.0],["2023-10-24",13.44,13.48,13.11,13.33,294500.0],["2023-10-25",13.27,13.27,13.09,13.21,483900.0],["2023-10-26",13.24,13.48,12.91,12.98,268500.0],["2023-10-27",13.07,13.07,12.8,12.83,267800.0],["2023-10-30",12.98,13.1,12.94,13.02,236500.0],["2023-10-31",12.99,13.11,12.96,13.01,226700.0],["2023-11-01",12.97,13.23,12.91,13.09,273500.0],["2023-11-02",13.09,13.28,12.51,13.25,208100.0],["2023-11-03",13.45,13.56,12.46,13.32,240800.0],["2023-11-06",13.33,13.405,13.04,13.19,271600.0],["2023-11-07",13.24,13.42,13.19,13.31,237600.0],["2023-11-08",13.37,13.37,13.13,13.34,280900.0],["2023-11-09",13.39,13.99,13.39,13.53,254700.0],["2023-11-10",13.37,13.76,13.11,13.63,291800.0],["2023-11-13",13.66,13.72,13.38,13.52,319700.0],["2023-11-14",13.86,14.12,13.855,14.03,312800.0],["2023-11-15",14.03,14.25,13.82,13.94,293300.0],["2023-11-16",13.94,14.0,13.79,13.9,301200.0],["2023-11-17",14.0,14.1,13.95,14.07,350600.0],["2023-11-20",14.12,14.76,14.04,14.76,623300.0],["2023-11-21",14.67,14.98,14.65,14.97,410700.0],["2023-11-22",15.1,15.37,15.0,15.19,322700.0],["2023-11-24",15.13,15.2,14.97,15.15,134200.0],["2023-11-27",15.17,15.35,15.0,15.34,359100.0],["2023-11-28",15.33,15.4,15.19,15.32,308400.0],["2023-11-29",15.41,15.47,13.88,15.42,572500.0],["2023-11-30",15.5,15.59,14.61,15.51,254100.0],["2023-12-01",15.44,16.1,15.335,15.93,811000.0],["2023-12-04",15.91,16.04,15.69,15.88,249600.0],["2023-12-05",15.88,16.03,15.46,15.71,258100.0],["2023-12-06",15.83,15.94,15.6,15.62,405400.0],["2023-12-07",15.67,15.73,15.51,15.7,391500.0],["2023-12-08",15.62,15.8,15.49,15.66,555100.0],["2023-12-11",15.69,15.855,15.571,15.8,553600.0],["2023-12-12",15.93,15.93,15.76,15.85,332300.0],["2023-12-13",15.95,16.16,15.78,16.14,885000.0],["2023-12-14",16.21,16.5,16.06,16.22,425400.0],["2023-12-15",16.3,16.4,15.985,16.25,670900.0],["2023-12-18",16.34,16.34,16.19,16.28,182700.0],["2023-12-19",16.3,16.45,16.24,16.27,241700.0],["2023-12-20",16.22,16.38,16.04,16.06,271500.0],["2023-12-21",16.14,16.21,15.92,16.15,251400.0],["2023-12-22",16.23,16.315,16.11,16.25,205600.0],["2023-12-26",16.26,16.48,16.16,16.44,297700.0],["2023-12-27",16.41,16.51,16.34,16.47,220200.0],["2023-12-28",16.43,16.69,16.43,16.6,168000.0],["2023-12-29",16.57,16.73,16.57,16.57,235400.0],["2024-01-02",16.56,16.77,16.12,16.23,495900.0],["2024-01-03",16.21,16.21,15.68,15.71,361900.0],["2024-01-04",15.8,15.8,15.58,15.64,277700.0],["2024-01-05",15.51,15.76,15.481,15.66,370000.0],["2024-01-08",15.67,15.92,15.645,15.92,277600.0],["2024-01-09",15.71,15.83,15.61,15.7,260800.0],["2024-01-10",15.65,15.83,15.61,15.82,205300.0],["2024-01-11",15.78,15.81,15.64,15.76,176400.0],["2024-01-12",15.92,15.97,15.78,15.91,222300.0],["2024-01-16",15.8,15.89,15.72,15.87,181200.0],["2024-01-17",15.72,15.865,15.59,15.85,179700.0],["2024-01-18",15.87,16.03,15.77,15.94,168800.0],["2024-01-19",16.03,16.39,15.825,16.39,664100.0],["2024-01-22",16.47,16.63,16.42,16.61,273400.0],["2024-01-23",16.76,16.76,16.49,16.6,211800.0],["2024-01-24",16.74,16.74,16.48,16.52,233500.0],["2024-01-25",16.67,16.7,16.46,16.5,191200.0],["2024-01-26",16.54,16.62,16.335,16.47,163000.0],["2024-01-29",16.52,16.69,16.41,16.68,178700.0],["2024-01-30",16.64,16.69,16.52,16.61,164600.0],["2024-01-31",16.6,16.64,16.32,16.37,287600.0],["2024-02-01",16.41,16.69,16.4,16.64,193100.0],["2024-02-02",16.56,16.7,16.502,16.58,174500.0],["2024-02-05",16.48,16.64,16.3,16.59,397000.0],["2024-02-06",16.56,16.78,16.505,16.6,254800.0],["2024-02-07",16.54,16.67,15.922,16.61,431700.0],["2024-02-08",16.65,16.77,16.529,16.64,209200.0],["2024-02-09",16.67,16.75,16.49,16.73,193400.0],["2024-02-12",16.8,17.07,16.8,17.02,284300.0],["2024-02-13",16.62,16.852,16.53,16.65,397400.0],["2024-02-14",16.77,17.14,16.62,17.12,238300.0],["2024-02-15",17.14,17.29,17.073,17.1,267200.0],["2024-02-16",17.14,17.27,16.945,17.2,263400.0],["2024-02-20",17.09,17.24,17.03,17.22,162700.0],["2024-02-21",17.18,17.22,16.995,17.2,237100.0],["2024-02-22",17.26,17.43,17.17,17.32,223600.0],["2024-02-23",17.34,17.39,17.26,17.27,162800.0],["2024-02-26",17.22,17.49,17.22,17.37,167000.0],["2024-02-27",17.37,17.37,17.07,17.09,137000.0],["2024-02-28",16.99,17.05,16.8,16.84,180700.0],["2024-02-29",14.68,15.73,14.011,15.66,2849000.0],["2024-03-01",15.69,16.03,15.5,15.81,1310900.0],["2024-03-04",15.75,15.88,15.51,15.74,1036000.0],["2024-03-05",15.8,16.29,15.68,16.07,1037400.0],["2024-03-06",16.1,16.13,15.98,16.07,331500.0],["2024-03-07",16.22,16.34,16.01,16.07,613000.0],["2024-03-08",16.2,16.41,15.96,16.01,1099500.0],["2024-03-11",16.03,16.12,15.76,15.78,443700.0],["2024-03-12",15.77,15.9,15.6,15.87,1024600.0],["2024-03-13",15.84,15.94,15.791,15.86,565100.0],["2024-03-14",16.0,16.11,15.8,15.98,658000.0],["2024-03-15",15.9,16.01,15.75,15.85,670700.0],["2024-03-18",15.82,15.98,15.75,15.81,451600.0],["2024-03-19",15.81,16.01,15.71,15.94,476800.0],["2024-03-20",15.94,16.16,15.875,15.96,546300.0],["2024-03-21",16.0,16.11,15.91,15.94,813100.0],["2024-03-22",15.96,15.96,15.56,15.72,402700.0],["2024-03-25",15.66,16.03,15.51,16.0,1165700.0],["2024-03-26",16.13,16.3,15.84,15.93,967500.0],["2024-03-27",16.06,16.24,15.98,16.05,1167600.0],["2024-03-28",16.09,16.32,16.07,16.22,600400.0],["2024-04-01",16.27,16.3,16.0,16.08,347200.0],["2024-04-02",15.93,15.93,15.6,15.62,390500.0],["2024-04-03",15.53,15.785,15.53,15.59,389300.0],["2024-04-04",15.71,15.78,15.35,15.4,332600.0],["2024-04-05",15.42,15.68,15.42,15.61,388900.0],["2024-04-08",15.67,15.7,15.32,15.4,656700.0],["2024-04-09",15.45,15.89,15.44,15.83,632400.0],["2024-04-10",15.57,15.57,15.32,15.46,542600.0],["2024-04-11",15.55,15.74,15.41,15.67,560300.0],["2024-04-12",15.59,15.625,15.385,15.5,298700.0],["2024-04-15",15.56,15.63,15.13,15.15,296100.0],["2024-04-16",15.12,15.18,14.84,14.9,294000.0],["2024-04-17",15.04,15.04,14.76,14.77,317100.0],["2024-04-18",14.78,14.99,14.68,14.86,395700.0],["2024-04-19",14.87,15.32,14.76,15.32,431800.0],["2024-04-22",15.32,15.55,15.005,15.5,327800.0],["2024-04-23",15.77,16.685,15.56,16.41,979900.0],["2024-04-24",16.28,16.46,15.77,16.43,514800.0],["2024-04-25",16.31,16.55,16.17,16.47,363600.0],["2024-04-26",16.45,16.55,16.13,16.41,271900.0],["2024-04-29",16.46,16.69,16.46,16.59,272700.0],["2024-04-30",16.46,16.58,16.25,16.3,276900.0],["2024-05-01",16.35,16.54,16.07,16.31,378700.0],["2024-05-02",16.45,16.65,16.275,16.59,292500.0],["2024-05-03",16.8,16.88,16.68,16.8,392300.0],["2024-05-06",16.83,16.89,16.5,16.57,547700.0],["2024-05-07",16.68,16.7,16.285,16.34,346200.0],["2024-05-08",16.22,16.39,16.07,16.23,347500.0],["2024-05-09",16.6,17.39,16.065,16.31,472200.0],["2024-05-10",16.44,16.44,15.95,15.99,273500.0],["2024-05-13",16.05,16.38,15.885,15.89,293000.0],["2024-05-14",16.08,16.166,15.9,16.12,513900.0],["2024-05-15",16.23,16.47,16.17,16.35,326900.0],["2024-05-16",16.29,16.41,16.2,16.34,243600.0],["2024-05-17",16.38,16.54,16.29,16.4,271200.0],["2024-05-20",16.39,16.39,16.19,16.32,251300.0],["2024-05-21",16.36,16.53,16.08,16.51,474900.0],["2024-05-22",16.5,16.59,16.15,16.57,357100.0],["2024-05-23",16.63,16.645,16.32,16.53,548600.0],["2024-05-24",16.65,16.655,16.32,16.48,491100.0],["2024-05-28",16.48,16.87,16.34,16.85,515400.0],["2024-05-29",16.85,16.85,16.35,16.35,521600.0],["2024-05-30",16.42,16.42,16.06,16.11,239700.0],["2024-05-31",16.16,16.18,15.96,16.06,273400.0],["2024-06-03",16.2,16.48,16.08,16.48,350900.0],["2024-06-04",16.44,16.68,16.15,16.67,342100.0],["2024-06-05",16.71,16.74,16.58,16.65,239900.0],["2024-06-06",16.68,16.74,16.35,16.37,281500.0],["2024-06-07",16.14,16.53,16.04,16.45,385800.0],["2024-06-10",16.25,16.78,16.25,16.72,633900.0],["2024-06-11",16.59,16.7,16.4,16.69,422800.0],["2024-06-12",16.91,16.97,16.74,16.84,340500.0],["2024-06-13",16.79,16.805,16.53,16.61,270800.0],["2024-06-14",16.49,16.65,16.38,16.44,530200.0],["2024-06-17",16.4,16.58,16.2,16.33,201900.0],["2024-06-18",16.32,16.55,16.19,16.2,276400.0],["2024-06-20",16.15,16.31,15.91,15.93,263700.0],["2024-06-21",15.98,16.24,15.87,16.15,505900.0],["2024-06-24",16.16,16.18,15.68,15.69,374700.0],["2024-06-25",15.63,15.69,15.46,15.56,433100.0],["2024-06-26",15.48,15.64,15.28,15.53,488500.0],["2024-06-27",15.6,15.6,15.45,15.57,269900.0],["2024-06-28",15.64,16.43,15.64,16.07,2157000.0],["2024-07-01",16.06,16.12,15.78,15.86,354100.0],["2024-07-02",15.83,15.89,15.67,15.87,186300.0],["2024-07-03",15.92,16.16,15.9,16.14,85400.0],["2024-07-05",16.1,16.1,15.77,15.92,198000.0],["2024-07-08",16.02,16.15,15.855,16.03,205000.0],["2024-07-09",16.05,16.05,15.72,15.73,283700.0],["2024-07-10",15.71,15.83,15.56,15.65,290100.0],["2024-07-11",15.86,16.05,15.75,15.87,373400.0],["2024-07-12",16.07,16.11,15.62,15.93,618700.0],["2024-07-15",15.97,16.04,15.73,15.76,535200.0],["2024-07-16",15.93,16.41,15.91,16.4,579100.0],["2024-07-17",16.2,16.58,16.2,16.48,451900.0],["2024-07-18",16.36,16.685,16.36,16.5,407700.0],["2024-07-19",16.57,16.75,16.315,16.58,384200.0],["2024-07-22",16.64,17.1,16.545,17.0,393800.0],["2024-07-23",16.99,17.37,16.92,17.17,458600.0],["2024-07-24",17.09,17.34,16.79,16.85,343900.0],["2024-07-25",16.99,17.35,16.88,17.03,384800.0],["2024-07-26",17.19,17.36,16.765,17.24,289000.0],["2024-07-29",17.28,17.34,17.085,17.12,144900.0],["2024-07-30",17.2,17.32,17.03,17.3,247000.0],["2024-07-31",17.35,17.43,17.16,17.22,289200.0],["2024-08-01",17.27,17.27,17.0,17.03,814600.0],["2024-08-02",16.52,16.975,16.21,16.85,587800.0],["2024-08-05",16.47,16.6,16.19,16.42,564400.0],["2024-08-06",16.39,16.715,16.39,16.59,347800.0],["2024-08-07",16.77,16.91,16.26,16.45,498800.0],["2024-08-08",16.6,17.4,15.88,17.17,635800.0],["2024-08-09",17.15,17.16,16.58,16.98,498100.0],["2024-08-12",17.1,17.18,16.81,17.14,470000.0],["2024-08-13",17.2,17.33,17.015,17.28,358900.0],["2024-08-14",17.31,17.44,17.15,17.27,282700.0],["2024-08-15",17.39,17.595,17.36,17.55,255100.0],["2024-08-16",17.56,17.72,17.48,17.71,356900.0],["2024-08-19",17.69,18.06,17.67,18.04,346500.0],["2024-08-20",18.0,18.25,17.92,18.06,392900.0],["2024-08-21",18.16,18.77,18.077,18.69,370000.0],["2024-08-22",18.77,18.98,18.11,18.53,491900.0],["2024-08-23",18.59,19.02,18.475,18.99,421800.0],["2024-08-26",19.01,19.28,19.01,19.12,276200.0],["2024-08-27",19.09,19.24,18.94,19.08,312500.0],["2024-08-28",18.98,19.26,18.87,18.99,247500.0],["2024-08-29",19.16,19.16,18.79,18.81,416800.0],["2024-08-30",18.83,19.19,18.72,19.15,393400.0],["2024-09-03",19.13,19.35,18.815,18.91,331700.0],["2024-09-04",18.92,19.1,18.725,18.91,635200.0],["2024-09-05",18.93,19.43,18.885,19.05,383400.0],["2024-09-06",18.91,19.15,18.81,18.94,434200.0],["2024-09-09",18.93,19.21,18.635,18.85,490300.0],["2024-09-10",18.79,19.11,18.735,19.1,254100.0],["2024-09-11",18.99,19.21,18.83,19.16,317100.0],["2024-09-12",19.17,19.405,19.11,19.28,283200.0],["2024-09-13",19.44,19.71,19.2,19.56,876100.0],["2024-09-16",19.61,19.72,19.52,19.62,384300.0],["2024-09-17",19.77,19.84,19.23,19.5,645200.0],["2024-09-18",19.42,19.93,19.355,19.66,347800.0],["2024-09-19",19.94,20.02,19.65,19.81,341800.0],["2024-09-20",19.9,19.91,19.68,19.76,718300.0],["2024-09-23",19.83,20.01,19.51,19.75,422900.0],["2024-09-24",19.86,20.07,19.43,19.5,677100.0],["2024-09-25",19.5,19.75,19.43,19.66,321100.0],["2024-09-26",19.85,19.85,19.53,19.6,348100.0],["2024-09-27",19.66,19.87,19.59,19.73,196900.0],["2024-09-30",19.65,19.92,19.65,19.85,247700.0],["2024-10-01",19.79,19.95,19.66,19.85,377100.0],["2024-10-02",19.82,19.88,19.66,19.81,332700.0],["2024-10-03",19.78,19.95,19.67,19.75,392200.0],["2024-10-04",19.92,19.97,19.635,19.82,190700.0],["2024-10-07",19.71,19.71,19.53,19.66,266500.0],["2024-10-08",19.78,20.05,19.7,19.74,284900.0],["2024-10-09",19.74,19.87,19.69,19.78,222700.0],["2024-10-10",19.092,19.475,19.092,19.44,270100.0],["2024-10-11",19.48,19.77,19.45,19.76,268300.0],["2024-10-14",19.71,20.01,19.71,20.0,252600.0],["2024-10-15",20.07,20.75,19.905,20.3,664100.0],["2024-10-16",20.46,20.615,20.2,20.25,527700.0],["2024-10-17",20.29,20.395,19.79,19.86,547000.0],["2024-10-18",19.97,20.02,19.715,19.93,371000.0],["2024-10-21",19.93,20.15,19.64,19.78,299300.0],["2024-10-22",19.68,19.83,18.73,18.95,2410000.0],["2024-10-23",18.91,19.01,18.39,18.45,1610400.0],["2024-10-24",18.55,18.63,17.895,18.01,562600.0],["2024-10-25",18.12,18.22,17.7,17.74,527800.0],["2024-10-28",17.91,17.985,17.5,17.54,556600.0],["2024-10-29",17.51,17.88,17.36,17.88,508500.0],["2024-10-30",17.93,18.86,17.93,18.7,1420900.0],["2024-10-31",18.45,18.8,17.96,18.12,2822400.0],["2024-11-01",18.19,18.37,17.54,17.56,1982300.0],["2024-11-04",17.45,17.775,17.23,17.64,2364400.0],["2024-11-05",17.64,17.73,17.26,17.3,1296500.0],["2024-11-06",17.75,18.48,17.595,18.45,2952900.0],["2024-11-07",18.55,18.81,18.355,18.7,1135300.0],["2024-11-08",18.7,18.83,18.39,18.48,1094800.0],["2024-11-11",18.47,18.64,18.353,18.57,965900.0],["2024-11-12",20.79,20.79,18.4,18.58,2751200.0],["2024-11-13",18.6,19.12,17.99,18.02,1697000.0],["2024-11-14",17.96,18.19,17.51,17.85,1167600.0],["2024-11-15",18.05,18.16,17.33,17.5,1254800.0],["2024-11-18",17.65,17.65,17.29,17.32,1030800.0],["2024-11-19",17.18,17.64,17.1,17.61,714100.0],["2024-11-20",17.79,18.3,17.61,18.25,974600.0],["2024-11-21",18.42,18.685,18.275,18.55,520300.0],["2024-11-22",18.67,19.11,18.5,19.1,767000.0],["2024-11-25",19.18,20.06,19.05,19.89,2493800.0],["2024-11-26",19.85,20.0,19.49,19.73,1173800.0],["2024-11-27",19.87,19.983,19.24,19.28,567500.0],["2024-11-29",19.41,19.53,19.21,19.23,454600.0],["2024-12-02",19.34,19.44,19.008,19.37,1341200.0],["2024-12-03",19.37,19.95,19.3,19.89,1209100.0],["2024-12-04",20.03,20.32,19.63,19.77,1611600.0],["2024-12-05",19.78,19.86,19.55,19.77,762100.0],["2024-12-06",19.85,20.01,19.74,19.82,699500.0],["2024-12-09",19.92,20.09,19.69,20.0,1294600.0],["2024-12-10",19.96,20.365,19.545,19.65,1332100.0],["2024-12-11",20.0,20.15,19.8,19.81,800900.0],["2024-12-12",19.78,19.895,19.495,19.53,463600.0],["2024-12-13",19.45,19.69,19.295,19.34,678000.0],["2024-12-16",19.31,19.52,19.115,19.18,704200.0],["2024-12-17",19.03,19.37,18.925,19.33,1384100.0],["2024-12-18",19.43,19.92,19.12,19.25,1524300.0],["2024-12-19",19.29,19.51,18.4,18.58,1220900.0],["2024-12-20",18.3,18.88,18.29,18.48,1696100.0],["2024-12-23",18.48,18.505,18.22,18.35,410600.0],["2024-12-24",18.38,18.65,18.34,18.64,126100.0],["2024-12-26",18.53,18.95,18.5,18.91,218400.0],["2024-12-27",18.79,19.005,18.54,18.65,253900.0],["2024-12-30",18.53,18.79,18.23,18.68,444900.0],["2024-12-31",18.78,19.19,18.61,18.73,578400.0],["2025-01-02",18.79,19.005,18.37,18.43,348000.0],["2025-01-03",18.46,18.55,18.17,18.43,354100.0],["2025-01-06",18.4,18.56,17.9,17.92,565400.0],["2025-01-07",18.11,18.21,17.85,17.91,457400.0],["2025-01-08",17.79,17.915,17.35,17.46,869300.0],["2025-01-10",17.24,17.57,16.91,17.45,714200.0],["2025-01-13",17.29,17.63,17.155,17.48,826200.0],["2025-01-14",17.46,17.56,17.21,17.21,630900.0],["2025-01-15",17.59,18.25,17.567,18.16,598800.0],["2025-01-16",18.08,18.345,17.93,18.23,316100.0],["2025-01-17",18.48,18.61,18.35,18.6,347500.0],["2025-01-21",18.77,19.07,18.675,18.89,676700.0],["2025-01-22",18.84,18.89,18.51,18.57,446900.0],["2025-01-23",18.59,19.17,18.3,18.42,526200.0],["2025-01-24",18.3,18.56,18.22,18.48,401800.0],["2025-01-27",18.35,19.035,18.35,18.93,559900.0],["2025-01-28",18.88,19.11,18.75,18.82,361100.0],["2025-01-29",18.81,18.91,18.43,18.64,383300.0],["2025-01-30",18.76,18.91,18.59,18.75,363000.0],["2025-01-31",18.63,19.035,18.56,18.88,717500.0],["2025-02-03",18.69,18.82,18.37,18.81,661100.0],["2025-02-04",18.72,19.125,18.63,19.1,333300.0],["2025-02-05",19.1,19.33,18.98,19.32,258100.0],["2025-02-06",19.3,19.3,18.75,18.99,606800.0],["2025-02-07",19.04,19.15,18.708,18.99,842700.0],["2025-02-10",18.93,19.4,18.865,19.35,390700.0],["2025-02-11",19.23,19.87,19.185,19.82,528600.0],["2025-02-12",19.53,19.955,19.385,19.69,1039000.0],["2025-02-13",19.86,20.275,19.7,20.01,1007100.0],["2025-02-14",20.08,20.24,19.79,19.93,564400.0],["2025-02-18",19.89,19.92,19.44,19.58,997100.0],["2025-02-19",19.38,19.38,18.7,18.91,1005200.0],["2025-02-20",18.87,18.98,18.66,18.74,736200.0],["2025-02-21",18.84,18.87,18.11,18.24,758800.0],["2025-02-24",18.35,18.4,17.93,18.28,621600.0],["2025-02-25",18.31,19.16,18.23,18.82,962100.0],["2025-02-26",18.72,18.94,18.53,18.58,815300.0],["2025-02-27",17.21,17.245,15.29,16.265,2623800.0],["2025-02-28",16.12,16.34,14.7,14.96,2915600.0],["2025-03-03",14.91,15.34,14.19,14.23,2033900.0],["2025-03-04",13.97,14.275,13.77,13.8,1979400.0],["2025-03-05",13.78,14.095,13.2,14.03,1763500.0],["2025-03-06",13.84,14.0,13.23,13.42,1739100.0],["2025-03-07",13.39,13.72,12.9,13.34,2089300.0],["2025-03-10",13.41,13.5,13.0,13.05,1320300.0],["2025-03-11",13.09,13.18,12.73,13.0,1600700.0],["2025-03-12",13.04,13.27,12.71,12.71,1426400.0],["2025-03-13",12.82,12.9,12.55,12.66,838300.0],["2025-03-14",12.75,13.139,12.66,13.09,666200.0],["2025-03-17",13.02,13.47,13.02,13.4,674400.0],["2025-03-18",13.39,13.45,12.99,13.45,1205800.0],["2025-03-19",13.5,13.96,13.4,13.81,1205500.0],["2025-03-20",13.68,13.95,13.495,13.95,1091200.0],["2025-03-21",13.92,13.96,13.49,13.51,1255200.0],["2025-03-24",13.71,14.105,13.655,14.0,803000.0],["2025-03-25",14.07,14.14,13.9,14.01,645300.0],["2025-03-26",14.05,14.25,13.88,14.21,900600.0],["2025-03-27",14.19,14.52,13.935,14.22,1289300.0],["2025-03-28",14.18,14.2,13.825,13.93,1082700.0],["2025-03-31",13.8,14.14,13.67,14.09,1854200.0],["2025-04-01",14.02,14.53,13.93,14.43,2286600.0],["2025-04-02",14.3,14.89,14.3,14.87,2384700.0],["2025-04-03",14.44,14.8,14.06,14.68,2897600.0],["2025-04-04",14.21,14.32,13.45,13.62,2375400.0],["2025-04-07",13.0,13.99,12.32,13.35,1968100.0],["2025-04-08",13.81,13.81,12.985,13.03,1599600.0],["2025-04-09",12.97,14.445,12.755,14.36,2146500.0],["2025-04-10",13.915,13.915,13.055,13.83,1372800.0],["2025-04-11",13.83,14.78,13.325,14.71,1039500.0],["2025-04-14",14.76,15.09,14.42,15.01,1279000.0],["2025-04-15",14.95,15.03,13.74,13.97,2062900.0],["2025-04-16",13.93,14.19,13.53,13.79,1263300.0],["2025-04-17",13.78,13.78,13.25,13.47,993100.0],["2025-04-21",13.38,13.47,12.855,12.99,816000.0],["2025-04-22",13.18,13.65,13.03,13.63,1145800.0],["2025-04-23",14.0,14.32,13.82,13.87,1040100.0],["2025-04-24",13.89,14.3,13.74,14.28,1122200.0],["2025-04-25",14.14,14.22,13.77,14.05,1307700.0],["2025-04-28",14.09,14.35,13.975,14.11,900400.0],["2025-04-29",14.08,14.48,14.08,14.32,800100.0],["2025-04-30",14.09,14.21,13.775,14.1,895300.0],["2025-05-01",14.19,14.645,13.94,14.46,1218600.0],["2025-05-02",14.4,15.05,14.4,14.98,837600.0],["2025-05-05",14.81,15.125,14.645,14.83,901200.0],["2025-05-06",14.67,14.94,14.54,14.82,790300.0],["2025-05-07",14.84,15.28,14.68,14.97,1559700.0],["2025-05-08",15.74,18.0,15.605,17.83,2313800.0],["2025-05-09",17.64,17.93,16.94,17.66,1776500.0],["2025-05-12",18.18,18.6,17.78,18.32,1668600.0],["2025-05-13",18.4,18.55,17.81,17.83,1067000.0],["2025-05-14",17.61,18.13,17.535,17.88,1198100.0],["2025-05-15",17.78,18.335,17.705,18.26,985300.0],["2025-05-16",18.26,18.53,18.14,18.15,2113700.0],["2025-05-19",17.94,18.41,17.82,18.18,1626100.0],["2025-05-20",18.0,18.475,17.99,18.17,903000.0],["2025-05-21",18.05,18.565,17.28,17.3,1153300.0],["2025-05-22",17.28,17.615,17.11,17.44,762400.0],["2025-05-23",17.09,17.3,16.855,16.88,713700.0],["2025-05-27",17.21,17.52,17.09,17.4,761500.0],["2025-05-28",17.41,17.571,17.04,17.05,1078400.0],["2025-05-29",17.24,17.301,16.92,17.03,946500.0],["2025-05-30",17.09,17.22,16.88,17.12,1016100.0],["2025-06-02",17.08,17.48,16.62,17.45,1418500.0],["2025-06-03",17.27,18.105,17.27,18.1,899000.0],["2025-06-04",18.05,18.42,17.74,18.2,743000.0],["2025-06-05",18.09,18.6,17.95,18.13,808100.0],["2025-06-06",18.42,18.55,18.16,18.17,606000.0],["2025-06-09",18.32,18.56,18.075,18.55,1132400.0],["2025-06-10",18.71,19.01,18.46,18.59,1152300.0],["2025-06-11",18.62,18.93,18.44,18.58,915300.0],["2025-06-12",18.49,18.49,18.15,18.2,585100.0],["2025-06-13",17.95,18.21,17.73,17.77,538000.0],["2025-06-16",18.03,18.165,17.68,17.87,804300.0],["2025-06-17",17.82,17.835,17.46,17.54,780800.0],["2025-06-18",17.5,17.81,17.2,17.25,907500.0],["2025-06-20",17.18,17.34,16.46,16.55,1506100.0],["2025-06-23",16.58,16.87,16.3,16.75,1103800.0],["2025-06-24",16.93,17.01,16.61,16.8,976600.0],["2025-06-25",17.09,17.09,16.33,16.53,1264800.0],["2025-06-26",16.7,16.77,16.09,16.43,1351300.0],["2025-06-27",16.42,16.57,15.74,15.8,5739600.0],["2025-06-30",16.35,16.915,15.99,16.61,1749000.0],["2025-07-01",16.62,17.42,16.59,17.09,1224200.0],["2025-07-02",17.1,17.14,16.48,16.96,733400.0],["2025-07-03",17.08,17.34,17.019,17.16,381700.0],["2025-07-07",17.11,17.235,16.88,17.14,542900.0],["2025-07-08",17.23,17.41,17.06,17.14,898600.0],["2025-07-09",17.14,17.53,16.975,17.51,781600.0],["2025-07-10",17.43,17.8,17.37,17.61,531500.0],["2025-07-11",17.42,17.56,17.125,17.19,455100.0],["2025-07-14",17.07,17.315,17.07,17.18,563900.0],["2025-07-15",17.18,17.27,16.45,16.46,668700.0],["2025-07-16",16.51,16.82,16.275,16.81,678700.0],["2025-07-17",16.77,18.3,16.77,17.85,1857300.0],["2025-07-18",18.01,18.01,17.39,17.63,1123300.0],["2025-07-21",17.71,18.19,17.47,17.7,798200.0],["2025-07-22",17.77,18.06,17.68,18.05,834700.0],["2025-07-23",18.22,18.36,18.025,18.26,982000.0],["2025-07-24",18.19,18.45,18.15,18.36,813600.0],["2025-07-25",18.46,18.55,18.25,18.4,725700.0],["2025-07-28",18.53,18.53,18.065,18.16,913500.0],["2025-07-29",18.28,18.31,17.95,18.2,657100.0],["2025-07-30",18.36,18.38,17.86,18.01,587600.0],["2025-07-31",17.75,18.21,17.22,17.29,830300.0],["2025-08-01",16.96,17.005,16.37,16.47,653900.0],["2025-08-04",16.51,16.81,16.345,16.73,736300.0],["2025-08-05",16.82,16.87,15.66,16.05,1141700.0],["2025-08-06",16.07,16.29,15.745,16.21,1082900.0],["2025-08-07",16.3,17.9,16.3,17.5,1293400.0],["2025-08-08",17.69,17.76,16.375,16.63,1891600.0],["2025-08-11",16.67,16.86,15.61,15.73,1367000.0],["2025-08-12",15.89,16.46,15.805,16.36,683600.0],["2025-08-13",16.44,17.29,16.405,17.24,722600.0],["2025-08-14",17.02,17.09,16.77,16.82,626000.0],["2025-08-15",16.92,17.12,16.405,16.48,954600.0],["2025-08-18",16.28,16.725,16.28,16.38,808600.0],["2025-08-19",16.42,16.64,16.28,16.43,721300.0],["2025-08-20",16.46,16.805,16.29,16.51,579200.0],["2025-08-21",16.42,16.455,16.19,16.32,600600.0],["2025-08-22",16.51,17.31,16.25,17.12,1153500.0],["2025-08-25",17.02,17.185,16.64,16.67,484300.0],["2025-08-26",16.61,16.89,16.34,16.39,631400.0],["2025-08-27",16.33,16.52,16.14,16.48,422500.0],["2025-08-28",16.61,16.61,16.243,16.33,414900.0],["2025-08-29",16.48,16.53,16.25,16.36,584200.0],["2025-09-02",16.14,16.24,15.138,15.9,539300.0],["2025-09-03",15.82,16.08,15.773,15.85,623400.0],["2025-09-04",15.7,16.095,15.63,15.98,465000.0],["2025-09-05",16.15,16.365,15.9,16.06,916600.0],["2025-09-08",16.12,16.3,15.89,16.17,917300.0],["2025-09-09",16.14,16.54,15.9,15.9,750700.0],["2025-09-10",15.86,16.235,15.68,15.76,759900.0],["2025-09-11",15.75,16.545,15.72,16.28,742600.0],["2025-09-12",16.28,16.35,15.72,15.78,671200.0],["2025-09-15",15.87,15.87,15.57,15.63,750700.0],["2025-09-16",15.63,15.78,15.47,15.6,557800.0],["2025-09-17",15.6,16.23,15.5,15.58,610800.0],["2025-09-18",15.69,15.873,15.495,15.66,469900.0],["2025-09-19",15.66,15.82,15.22,15.32,2059200.0],["2025-09-22",15.29,15.29,14.96,15.11,545500.0],["2025-09-23",15.37,15.445,14.45,14.78,1115500.0],["2025-09-24",15.0,15.11,14.57,15.07,831300.0],["2025-09-25",14.92,14.98,14.648,14.88,827600.0],["2025-09-26",14.85,15.61,14.785,15.37,1711600.0],["2025-09-29",15.72,15.88,15.0,15.01,1353600.0],["2025-09-30",14.87,15.4,14.67,15.39,679200.0],["2025-10-01",15.3,15.495,14.915,15.46,761600.0],["2025-10-02",15.46,15.48,14.89,15.21,708500.0],["2025-10-03",15.3,15.94,15.22,15.76,611100.0],["2025-10-06",15.77,16.115,15.35,15.73,803700.0],["2025-10-07",15.76,16.174,15.0,15.06,655800.0],["2025-10-08",15.21,15.43,14.98,15.01,631700.0],["2025-10-09",14.88,15.065,14.38,14.5,638600.0],["2025-10-10",14.51,14.67,13.96,14.26,1045900.0],["2025-10-13",14.43,15.01,14.13,14.16,681500.0],["2025-10-14",13.92,14.49,13.84,14.45,655500.0],["2025-10-15",14.53,14.695,14.305,14.35,532900.0],["2025-10-16",14.35,14.48,14.02,14.06,538600.0],["2025-10-17",13.93,14.15,13.73,14.01,818200.0],["2025-10-20",14.09,14.335,14.06,14.15,481800.0],["2025-10-21",14.08,14.61,14.01,14.28,558300.0],["2025-10-22",14.22,14.59,14.08,14.52,970200.0],["2025-10-23",14.52,14.73,14.33,14.42,734000.0],["2025-10-24",14.51,14.75,14.39,14.39,459700.0],["2025-10-27",14.39,14.58,14.05,14.22,585400.0],["2025-10-28",13.96,14.25,13.935,14.11,469700.0],["2025-10-29",14.02,14.041,12.83,13.15,1446600.0],["2025-10-30",13.05,13.23,12.79,12.96,1013000.0],["2025-10-31",12.85,12.91,12.58,12.63,1152000.0],["2025-11-03",12.58,12.6,12.32,12.34,1356300.0],["2025-11-04",12.25,12.93,12.25,12.85,1094200.0],["2025-11-05",12.78,13.21,12.65,12.93,1058800.0],["2025-11-06",14.17,14.79,13.36,13.8,1964600.0],["2025-11-07",13.67,13.67,13.09,13.31,1067300.0],["2025-11-10",13.38,13.71,12.885,13.18,1104700.0],["2025-11-11",13.17,13.48,13.05,13.29,902300.0],["2025-11-12",13.26,13.6,13.01,13.35,756200.0],["2025-11-13",13.22,13.55,13.04,13.13,554800.0],["2025-11-14",13.05,13.29,12.7,13.19,570400.0],["2025-11-17",13.13,13.138,12.475,12.5,666000.0],["2025-11-18",12.47,12.57,12.15,12.17,851400.0],["2025-11-19",12.16,12.47,11.95,12.38,977700.0],["2025-11-20",12.53,13.0,12.35,12.75,1360700.0],["2025-11-21",12.75,13.95,12.585,13.64,1609100.0],["2025-11-24",13.58,13.695,13.18,13.61,798200.0],["2025-11-25",13.68,14.205,13.485,14.02,578000.0],["2025-11-26",13.94,14.0,13.71,13.82,550300.0],["2025-11-28",13.88,13.915,13.71,13.88,266300.0],["2025-12-01",13.66,14.015,13.61,13.97,621700.0],["2025-12-02",13.99,13.99,13.49,13.5,624700.0],["2025-12-03",13.53,13.99,13.47,13.92,537800.0],["2025-12-04",13.89,13.97,13.65,13.89,471500.0],["2025-12-05",13.83,14.04,13.61,13.83,425300.0],["2025-12-08",13.84,13.86,13.57,13.66,632800.0],["2025-12-09",13.63,13.795,13.57,13.64,313000.0],["2025-12-10",13.59,14.18,13.59,14.14,703000.0],["2025-12-11",14.23,14.645,14.22,14.57,715600.0],["2025-12-12",14.62,14.75,14.48,14.53,508100.0],["2025-12-15",14.66,15.06,14.45,15.02,735600.0],["2025-12-16",14.95,15.32,14.645,14.69,896800.0],["2025-12-17",14.65,15.29,14.47,14.79,607300.0],["2025-12-18",14.92,15.305,14.805,15.26,700400.0],["2025-12-19",15.21,15.355,14.898,15.2,786500.0],["2025-12-22",15.23,15.645,15.11,15.43,550900.0],["2025-12-23",15.38,15.38,15.115,15.28,300200.0],["2025-12-24",15.28,15.37,15.195,15.32,132600.0],["2025-12-26",15.32,15.71,14.995,15.53,455900.0],["2025-12-29",15.49,15.61,15.075,15.35,496100.0],["2025-12-30",15.33,15.43,14.9,14.92,468000.0],["2025-12-31",15.08,15.08,14.49,14.53,539300.0],["2026-01-02",14.47,14.56,14.17,14.25,594400.0],["2026-01-05",14.22,15.153,14.22,14.92,572900.0],["2026-01-06",14.78,15.27,14.65,15.12,433200.0],["2026-01-07",15.21,15.32,15.07,15.21,404100.0],["2026-01-08",15.02,15.91,14.94,15.71,544200.0],["2026-01-09",15.83,16.215,15.675,15.72,617500.0],["2026-01-12",15.66,15.79,15.43,15.5,544100.0],["2026-01-13",15.55,15.575,14.76,14.8,588300.0],["2026-01-14",14.85,14.935,14.48,14.86,595600.0],["2026-01-15",14.86,15.11,14.54,14.95,522100.0],["2026-01-16",14.95,15.16,14.5,15.08,479900.0],["2026-01-20",15.02,15.02,14.09,14.15,472200.0],["2026-01-21",14.18,14.71,14.16,14.33,566500.0],["2026-01-22",14.41,14.88,14.4,14.79,380400.0],["2026-01-23",14.67,14.78,14.11,14.15,312900.0],["2026-01-26",14.15,14.53,14.02,14.1,450700.0],["2026-01-27",14.22,14.22,13.25,13.43,682300.0],["2026-01-28",13.38,13.41,12.65,12.91,836300.0],["2026-01-29",12.92,13.06,12.675,13.05,497900.0],["2026-01-30",12.93,13.575,12.85,13.5,1066900.0],["2026-02-02",13.53,14.2,13.35,13.7,1310500.0],["2026-02-03",13.45,13.78,12.38,12.59,1322500.0],["2026-02-04",12.68,13.5,12.36,13.13,993700.0],["2026-02-05",13.2,13.66,12.01,12.18,1804500.0],["2026-02-06",12.35,12.605,11.88,11.94,1006600.0],["2026-02-09",11.9,12.315,11.12,11.24,1092800.0],["2026-02-10",11.19,11.4,10.96,11.14,900600.0],["2026-02-11",11.34,11.34,10.35,10.97,1855600.0],["2026-02-12",10.98,11.125,10.2,10.5,1104100.0],["2026-02-13",10.5,10.655,9.42,9.49,2659600.0],["2026-02-17",9.63,9.81,9.23,9.75,1302400.0],["2026-02-18",9.93,9.93,9.56,9.78,760700.0],["2026-02-19",9.71,9.78,9.36,9.6,1101800.0],["2026-02-20",9.57,10.12,9.47,9.85,1112900.0],["2026-02-23",9.8,9.83,8.93,8.95,1189300.0],["2026-02-24",8.88,9.19,8.82,9.07,1164300.0],["2026-02-25",9.07,9.54,8.84,9.52,1389000.0],["2026-02-26",11.58,11.97,10.36,11.69,4516300.0],["2026-02-27",11.12,11.65,10.92,11.51,4009600.0],["2026-03-02",11.2,12.055,11.18,11.76,1730200.0],["2026-03-03",11.66,11.975,11.49,11.83,1443600.0],["2026-03-04",12.32,12.78,12.0,12.22,1638100.0],["2026-03-05",12.16,12.63,12.09,12.16,1384500.0],["2026-03-06",12.37,12.46,11.95,12.06,1712900.0],["2026-03-09",11.83,11.95,11.271,11.63,1714200.0],["2026-03-10",11.44,11.71,11.06,11.52,1738900.0],["2026-03-11",11.5,11.75,11.02,11.22,1386400.0],["2026-03-12",11.01,11.55,11.0,11.06,1042700.0],["2026-03-13",11.01,11.37,10.84,10.87,991600.0],["2026-03-16",10.94,10.94,10.28,10.31,1529800.0],["2026-03-17",10.49,10.895,10.46,10.68,1380400.0],["2026-03-18",10.49,10.82,10.35,10.65,1442700.0],["2026-03-19",10.6,11.28,10.6,10.97,1285400.0],["2026-03-20",11.01,11.15,10.63,10.69,2278400.0],["2026-03-23",11.04,11.49,10.795,11.27,1304600.0],["2026-03-24",11.25,11.44,10.895,11.13,859400.0],["2026-03-25",11.41,11.45,10.67,11.23,738700.0],["2026-03-26",11.28,11.44,11.05,11.29,662300.0],["2026-03-27",11.13,11.32,10.435,11.15,898100.0],["2026-03-30",11.26,11.715,11.21,11.44,968600.0],["2026-03-31",11.59,11.935,11.52,11.76,1181000.0],["2026-04-01",11.97,11.97,11.155,11.18,1093600.0],["2026-04-02",10.98,11.485,10.815,11.23,939300.0],["2026-04-06",11.14,11.31,11.0,11.19,876200.0],["2026-04-07",11.14,11.415,10.98,11.28,911700.0],["2026-04-08",11.68,11.8,11.225,11.29,958200.0],["2026-04-09",11.17,11.34,10.63,11.15,875600.0],["2026-04-10",11.1,11.15,10.645,10.93,1119600.0],["2026-04-13",10.86,11.67,10.85,11.645,712700.0],["2026-04-14",11.64,12.12,11.591,12.04,819500.0],["2026-04-15",12.05,12.27,11.79,11.84,805200.0],["2026-04-16",11.88,12.24,11.87,12.08,831000.0],["2026-04-17",12.07,12.87,12.07,12.51,1223100.0],["2026-04-20",12.62,12.93,12.43,12.61,1235700.0],["2026-04-21",12.68,13.33,12.58,13.25,950000.0],["2026-04-22",13.45,13.58,13.09,13.15,1239700.0],["2026-04-23",13.06,13.06,12.23,12.29,1288800.0],["2026-04-24",12.19,12.48,12.07,12.46,740200.0],["2026-04-27",12.41,12.9,12.41,12.58,1769600.0],["2026-04-28",12.72,13.12,12.53,13.05,1064000.0],["2026-04-29",12.97,13.265,12.89,13.05,858800.0],["2026-04-30",12.84,12.94,12.62,12.76,772400.0],["2026-05-01",12.91,13.27,12.81,12.97,751000.0],["2026-05-04",12.95,13.12,12.56,12.66,547300.0],["2026-05-05",12.74,12.82,12.4,12.64,840800.0],["2026-05-06",12.59,12.915,12.555,12.8,1658100.0],["2026-05-07",13.83,16.21,13.704,15.76,3545000.0],["2026-05-08",15.97,16.035,14.9,15.96,1987800.0],["2026-05-11",15.86,16.3,15.71,16.04,2022600.0],["2026-05-12",16.12,16.31,15.53,15.56,1450500.0],["2026-05-13",15.35,15.725,14.76,15.68,1483500.0],["2026-05-14",15.77,16.03,14.74,14.77,1292400.0],["2026-05-15",14.75,15.28,14.57,14.87,775100.0],["2026-05-18",14.86,15.31,14.8,15.29,611500.0],["2026-05-19",15.31,15.575,14.89,14.9,869800.0],["2026-05-20",14.9,15.29,14.51,15.28,622300.0],["2026-05-21",15.08,15.145,14.565,15.04,585300.0],["2026-05-22",15.12,15.52,15.12,15.42,621500.0],["2026-05-26",15.39,15.49,15.11,15.29,613300.0],["2026-05-27",15.24,15.66,15.095,15.35,543000.0],["2026-05-28",15.38,16.0,14.74,15.9,606700.0],["2026-05-29",15.85,16.23,15.735,16.0,805500.0],["2026-06-01",16.0,17.08,16.0,17.07,939300.0],["2026-06-02",16.67,17.01,16.22,16.42,730300.0],["2026-06-03",16.34,16.34,15.69,16.02,812600.0],["2026-06-04",16.32,16.61,15.75,15.77,767900.0],["2026-06-05",15.47,15.91,15.47,15.88,646600.0],["2026-06-08",15.69,15.99,15.52,15.76,508300.0],["2026-06-09",15.85,16.19,15.575,15.91,570900.0],["2026-06-10",15.91,16.24,15.72,15.84,691100.0],["2026-06-11",15.84,15.99,15.45,15.56,603600.0],["2026-06-12",16.47,16.92,16.148,16.49,3635400.0],["2026-06-15",16.78,17.25,16.48,16.99,13837100.0],["2026-06-16",16.91,17.21,16.28,16.71,2831700.0],["2026-06-17",16.7,17.1,15.74,15.79,2621900.0],["2026-06-18",15.96,16.09,15.535,16.07,2148800.0],["2026-06-22",16.1,16.305,15.82,16.13,1575300.0],["2026-06-23",16.22,16.655,16.165,16.56,1580000.0],["2026-06-24",16.6,17.265,16.55,16.72,1291100.0],["2026-06-25",16.72,17.07,16.455,16.76,1179100.0],["2026-06-26",16.63,17.87,16.63,17.82,3809500.0],["2026-06-29",17.73,18.17,17.505,18.12,2175800.0],["2026-06-30",18.05,18.12,17.53,18.05,1534600.0],["2026-07-01",17.99,19.015,17.95,18.895,1567900.0],["2026-07-02",19.08,20.59,18.935,20.53,2114800.0],["2026-07-06",20.55,20.97,20.13,20.15,1950815.282147],["2026-07-07",20.03,20.52,19.96,20.06,1708652.958237],["2026-07-08",20.01,20.15,19.56,19.7,1747603.483979],["2026-07-09",19.6,19.63,19.22,19.4,1051672.023142],["2026-07-10",19.66,19.7,19.16,19.54,1068243.945483],["2026-07-13",19.83,20.84,19.83,20.58,1589399.076971],["2026-07-14",20.23,21.19,19.91,21.15,1056646.951995],["2026-07-15",21.36,21.811,20.595,21.17,4025199.93535],["2026-07-16",21.67,22.5032,21.38,22.31,1890903.373929],["2026-07-17",22.06,22.78,21.96,22.35,2050057.59763],["2026-07-20",22.465,22.47,21.7,22.3,4128446.406073],["2026-07-21",21.89,22.23,21.025,21.12,1505150.810282],["2026-07-22",21.23,21.355,19.69,19.96,1981385.897121],["2026-07-23",19.77,19.796,19.045,19.18,1618488.430777],["2026-07-24",19.25,19.79,19.19,19.64,984869.316414],["2026-07-27",19.78,20.31,19.66,20.01,1760715.070285],["2026-07-28",20.25,20.96,20.25,20.88,1191820.822945],["2026-07-29",20.37,21.86,20.37,21.51,1824575.740666],["2026-07-30",21.26,21.26,19.84,20.05,2003383.395234],["2026-07-31",19.73,19.93,19.41,19.84,2291062.540781],["2026-08-03",20.13,21.17,19.685,20.39,1107455.925499],["2026-08-04",20.05,20.67,20.05,20.64,907031.987591],["2026-08-05",20.65,20.86,20.101,20.56,1599326.145356],["2026-08-06",22.155,24.58,21.46,24.12,4725724.950161],["2026-08-07",24.45,25.15,23.99,24.01,2577912.195373],["2026-08-10",23.77,23.95,23.595,23.63,301343.90542],["2026-08-11",21.14,21.515,20.06,21.17,9085793.070973],["2026-08-12",21.02,21.37,20.755,20.99,1987655.395415],["2026-08-13",21.22,22.26,21.14,22.2,6795138.849732],["2026-08-14",22.15,22.34,21.42,21.58,3464320.332614]]}