{"t":"MNSO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-15",21.459,21.8987,18.161,18.3633,21708500.0],["2020-10-16",19.3571,21.5382,19.1548,20.3861,7596000.0],["2020-10-19",20.8962,21.0105,18.161,18.3633,4074200.0],["2020-10-20",18.9965,19.4538,17.1144,17.5894,2263600.0],["2020-10-21",17.8532,19.788,17.8356,18.5128,2718100.0],["2020-10-22",18.7327,18.7327,17.5982,17.7213,698300.0],["2020-10-23",17.8532,17.8532,16.7099,17.0793,1367500.0],["2020-10-26",16.9447,16.9473,16.1294,16.2262,1881600.0],["2020-10-27",16.2262,16.7539,16.2262,16.7451,850000.0],["2020-10-28",16.2702,17.3167,16.2702,16.7099,1045000.0],["2020-10-29",16.7662,16.9825,16.49,16.7099,893300.0],["2020-10-30",16.534,16.8462,16.534,16.7978,508600.0],["2020-11-02",16.7099,16.9825,16.446,16.9737,881500.0],["2020-11-03",16.7539,18.161,16.7011,17.8004,552300.0],["2020-11-04",17.8004,18.6447,16.8506,17.9851,882000.0],["2020-11-05",17.9411,18.2841,17.541,17.9323,631300.0],["2020-11-06",17.7213,18.1786,17.2112,17.9851,449100.0],["2020-11-09",19.8232,21.802,19.3307,20.1486,3168800.0],["2020-11-10",19.9991,19.9991,18.2226,18.5304,1491000.0],["2020-11-11",18.5392,18.847,18.0907,18.2226,697600.0],["2020-11-12",18.2226,18.4688,17.5102,17.6157,934900.0],["2020-11-13",17.8444,18.1434,17.5806,17.6861,576200.0],["2020-11-16",18.0291,18.2006,17.6069,17.9939,803200.0],["2020-11-17",17.7653,17.8752,17.4486,17.5894,414700.0],["2020-11-18",17.5894,17.7477,16.534,17.5454,412900.0],["2020-11-19",17.4662,17.4926,16.578,17.3519,405000.0],["2020-11-20",17.3343,17.3519,16.6571,16.7187,592600.0],["2020-11-23",16.8418,17.0151,16.1382,16.1558,684400.0],["2020-11-24",16.1998,16.1998,15.8128,15.848,1022500.0],["2020-11-25",15.9008,17.9763,15.8744,17.5894,1653200.0],["2020-11-27",17.5894,17.8884,16.7275,17.6773,1114900.0],["2020-11-30",17.6773,17.7477,16.8066,17.5366,332400.0],["2020-12-01",17.5366,18.0678,17.3695,17.6773,580200.0],["2020-12-02",17.5718,17.5806,16.9561,17.3255,260100.0],["2020-12-03",17.2376,17.7653,17.0793,17.5366,387600.0],["2020-12-04",17.7389,19.4186,17.7301,19.3131,878300.0],["2020-12-07",19.146,19.4362,17.6245,17.8532,732400.0],["2020-12-08",18.0731,19.1284,18.0291,18.2841,784800.0],["2020-12-09",18.4952,19.2014,18.3017,18.4073,876500.0],["2020-12-10",18.9174,20.3949,18.7503,19.2955,1758800.0],["2020-12-11",19.1724,20.3245,19.1724,20.087,837000.0],["2020-12-14",20.518,20.5356,19.2287,19.4978,894800.0],["2020-12-15",19.4398,20.518,18.6623,20.3861,1327200.0],["2020-12-16",20.4037,21.0984,19.5418,20.219,1380600.0],["2020-12-17",20.6675,21.459,20.6059,21.2831,2163000.0],["2020-12-18",21.459,21.7141,20.2366,21.0193,2643700.0],["2020-12-21",21.0984,25.3278,20.9577,24.4932,2623800.0],["2020-12-22",24.4932,25.0648,23.5697,24.3964,1784900.0],["2020-12-23",24.1854,26.5951,24.071,25.9795,1786400.0],["2020-12-24",26.3225,27.7912,25.9883,27.2987,1001900.0],["2020-12-28",26.0235,26.085,21.3975,22.5408,2710100.0],["2020-12-29",23.5961,23.9699,22.8662,23.4642,937500.0],["2020-12-30",23.5785,24.0974,22.5496,23.1916,1367900.0],["2020-12-31",23.2092,24.0798,23.0245,23.2092,679300.0],["2021-01-04",23.2355,23.4818,22.1819,22.3561,942400.0],["2021-01-05",22.3561,23.6401,22.3561,23.517,547500.0],["2021-01-06",23.3411,25.7244,23.3411,25.5046,1503000.0],["2021-01-07",25.1616,25.9443,24.4228,25.0648,1907700.0],["2021-01-08",24.8714,25.1924,23.9567,24.5372,893300.0],["2021-01-11",23.8863,25.7772,23.086,25.5485,1218000.0],["2021-01-12",25.5925,27.4482,25.5222,27.3427,1847200.0],["2021-01-13",27.07,27.6417,26.0498,26.9029,1442300.0],["2021-01-14",27.2459,27.3602,25.5485,25.9267,772900.0],["2021-01-15",25.5573,25.8124,24.8019,25.144,757500.0],["2021-01-19",25.6717,27.2459,25.4078,26.6655,852200.0],["2021-01-20",27.5098,28.7234,27.5098,28.2661,1326400.0],["2021-01-21",28.0638,28.099,25.2231,26.6743,1392300.0],["2021-01-22",26.472,26.9293,25.9531,26.7182,1066500.0],["2021-01-25",27.7208,30.7726,26.8677,29.8931,2351100.0],["2021-01-26",29.682,29.682,26.6567,27.0788,1109000.0],["2021-01-27",26.0498,26.1642,24.713,25.7772,1693900.0],["2021-01-28",25.7658,27.844,25.5397,27.2811,864200.0],["2021-01-29",27.1052,28.4244,26.1642,27.7032,489600.0],["2021-02-01",28.2661,28.4508,26.5599,27.4482,792500.0],["2021-02-02",27.4482,27.5405,26.2081,26.4192,692200.0],["2021-02-03",26.5371,27.6065,26.2169,27.369,663700.0],["2021-02-04",27.6944,27.6944,26.4729,26.7622,509300.0],["2021-02-05",26.9997,27.0085,25.8036,26.6479,676900.0],["2021-02-08",26.1993,30.9485,26.0147,30.5791,1097400.0],["2021-02-09",30.3504,30.9661,29.1632,29.9899,712100.0],["2021-02-10",30.324,30.7726,28.3365,28.6619,903700.0],["2021-02-11",28.9345,29.2511,27.9759,28.3628,381100.0],["2021-02-12",28.1606,30.025,28.1606,29.5853,264600.0],["2021-02-16",30.4648,30.4648,28.9345,29.0664,739900.0],["2021-02-17",29.9054,30.2361,28.8026,29.3654,561400.0],["2021-02-18",28.143,28.5827,26.6479,27.9231,843500.0],["2021-02-19",28.3224,28.7586,25.786,25.9795,994300.0],["2021-02-22",25.5925,27.3778,25.0912,26.7094,809900.0],["2021-02-23",25.3287,26.6479,24.3085,26.129,890100.0],["2021-02-24",26.0938,26.2213,24.4844,24.7043,1129600.0],["2021-02-25",26.9381,27.2635,23.7984,23.9039,1638200.0],["2021-02-26",24.5521,24.5723,22.6463,23.4554,953200.0],["2021-03-01",24.2909,24.801,23.9831,24.6691,1059100.0],["2021-03-02",24.6251,25.2056,23.9831,25.144,807500.0],["2021-03-03",25.487,26.1202,25.0648,25.6805,1099000.0],["2021-03-04",24.8098,25.9795,23.0772,24.5196,1890900.0],["2021-03-05",24.2909,24.7394,22.8662,23.4818,1442700.0],["2021-03-08",22.7958,23.3059,19.9815,20.1662,1327200.0],["2021-03-09",20.9841,22.3825,20.9841,21.6261,739200.0],["2021-03-10",21.8724,22.2725,20.6235,21.3359,767000.0],["2021-03-11",21.8636,22.0131,21.1072,21.459,1098300.0],["2021-03-12",21.1072,22.2857,20.861,21.9867,492100.0],["2021-03-15",21.9867,22.2593,21.3623,21.8196,808400.0],["2021-03-16",22.0746,22.2505,21.094,21.3799,475000.0],["2021-03-17",21.2831,21.4458,20.5795,21.1072,664700.0],["2021-03-18",21.2479,21.4986,20.7994,21.1864,581500.0],["2021-03-19",21.2655,21.503,20.773,20.817,812500.0],["2021-03-22",20.8258,21.1072,19.5418,20.1574,774000.0],["2021-03-23",19.5066,19.6297,18.7634,19.0757,938600.0],["2021-03-24",18.847,19.5066,18.0994,18.6447,1245500.0],["2021-03-25",18.0467,18.6447,17.8004,18.249,452900.0],["2021-03-26",18.6623,19.4362,18.2929,18.9349,2871100.0],["2021-03-29",18.9174,20.9841,18.7854,19.7704,1413300.0],["2021-03-30",19.788,20.2366,18.6007,19.8232,1099600.0],["2021-03-31",19.8276,21.415,19.7792,21.1248,952300.0],["2021-04-01",21.3623,21.5206,21.0808,21.1688,506400.0],["2021-04-05",21.2655,22.1274,20.9753,21.8988,1090500.0],["2021-04-06",21.6877,22.072,21.0017,21.9075,1264000.0],["2021-04-07",21.9867,22.4,21.6525,22.3649,422500.0],["2021-04-08",22.4352,22.6375,21.8196,21.89,672400.0],["2021-04-09",21.8108,22.189,21.6525,21.7141,1169800.0],["2021-04-12",21.7229,22.2505,21.6701,21.9427,500100.0],["2021-04-13",22.4088,24.7746,22.2857,24.0622,540600.0],["2021-04-14",23.9831,24.4624,23.6401,23.9303,514700.0],["2021-04-15",24.2381,24.436,22.743,22.9101,532700.0],["2021-04-16",22.9541,23.2355,21.5558,21.846,423700.0],["2021-04-19",21.8372,21.9427,21.2919,21.6085,197800.0],["2021-04-20",21.8108,22.5759,20.9753,21.0896,558300.0],["2021-04-21",21.1952,23.1652,21.1952,22.9365,671600.0],["2021-04-22",23.0421,24.1546,22.8046,23.5697,311700.0],["2021-04-23",23.3587,24.2733,23.3235,24.1326,176000.0],["2021-04-26",24.0271,24.3261,23.7896,24.0886,642500.0],["2021-04-27",23.8776,24.6163,23.7984,24.4844,179100.0],["2021-04-28",25.1088,25.1088,24.0121,24.2118,919000.0],["2021-04-29",23.7456,23.8336,22.4264,23.2531,316700.0],["2021-04-30",23.2531,23.8072,22.8354,23.6577,158300.0],["2021-05-03",23.5785,23.9391,23.3859,23.8072,166800.0],["2021-05-04",23.7456,23.772,22.8486,23.2443,226400.0],["2021-05-05",23.2355,23.3719,21.9999,22.2154,273500.0],["2021-05-06",22.2154,22.7518,21.7668,22.7342,662800.0],["2021-05-07",22.6463,23.1476,21.415,21.7053,208200.0],["2021-05-10",21.547,21.5821,19.9815,20.1486,2054300.0],["2021-05-11",19.6033,21.3711,19.3835,21.116,489900.0],["2021-05-12",20.6939,20.9489,19.8232,20.2278,364200.0],["2021-05-13",20.3597,20.8065,19.5242,20.0079,283600.0],["2021-05-14",19.876,21.3799,19.832,21.3359,271000.0],["2021-05-17",21.1336,21.5118,20.6059,20.6851,164000.0],["2021-05-18",20.9401,21.0281,20.0519,20.0695,338400.0],["2021-05-19",19.832,21.0457,19.438,20.6675,710800.0],["2021-05-20",20.817,21.2567,20.4124,20.861,184200.0],["2021-05-21",20.8962,21.4502,20.4828,20.8962,379400.0],["2021-05-24",21.0984,22.3297,19.9463,21.9779,773600.0],["2021-05-25",21.6393,22.1362,20.6939,20.8786,627400.0],["2021-05-26",20.9753,21.3711,20.2146,20.6587,573100.0],["2021-05-27",20.6675,20.671,18.9086,19.2252,2799500.0],["2021-05-28",19.2691,19.3483,18.3457,18.5392,2947000.0],["2021-06-01",18.7942,19.8848,18.6447,19.7528,3458000.0],["2021-06-02",19.4274,19.7704,19.1724,19.7001,639700.0],["2021-06-03",19.3043,19.7089,18.9965,19.445,766200.0],["2021-06-04",19.445,19.489,18.9261,19.2955,338100.0],["2021-06-07",19.2955,19.2955,18.7766,19.0317,219800.0],["2021-06-08",19.1196,20.0431,18.9174,19.9112,529200.0],["2021-06-09",19.9112,20.9313,19.577,20.5532,1212000.0],["2021-06-10",20.5532,20.8962,20.3685,20.5004,590700.0],["2021-06-11",20.5356,20.7466,20.3245,20.6763,493400.0],["2021-06-14",20.6587,21.1512,20.4388,20.773,416900.0],["2021-06-15",20.773,21.0017,19.7968,20.3949,427100.0],["2021-06-16",20.1222,20.7818,19.8056,20.1926,537400.0],["2021-06-17",20.1926,20.6059,19.7968,19.876,433900.0],["2021-06-18",19.9112,21.7053,19.6649,20.1398,4522600.0],["2021-06-21",19.8056,20.0255,19.4274,19.4274,311100.0],["2021-06-22",19.489,19.7177,18.847,18.8998,421600.0],["2021-06-23",18.9525,19.1522,18.3897,18.3897,643700.0],["2021-06-24",18.5568,18.8294,18.3281,18.4688,986000.0],["2021-06-25",18.7327,18.7327,17.9939,18.3369,2347600.0],["2021-06-28",18.4424,18.8822,18.1786,18.5392,1025000.0],["2021-06-29",18.5656,18.5656,17.5806,17.9675,928000.0],["2021-06-30",17.9323,18.3985,17.7477,18.2841,507200.0],["2021-07-01",18.2665,18.2665,17.6157,17.6245,185900.0],["2021-07-02",17.6333,17.6597,17.0265,17.0881,268000.0],["2021-07-06",16.9913,17.2903,16.9122,17.1584,416000.0],["2021-07-07",17.1672,17.2376,15.848,15.9975,502500.0],["2021-07-08",15.6545,15.7513,15.2236,15.4435,886200.0],["2021-07-09",15.8128,15.9799,15.3291,15.9272,426200.0],["2021-07-12",15.892,16.4988,15.7337,16.4812,486700.0],["2021-07-13",16.49,17.0001,16.446,16.6395,541800.0],["2021-07-14",16.2789,16.3405,15.804,16.2789,796200.0],["2021-07-15",16.147,16.2394,15.3995,15.4435,524600.0],["2021-07-16",15.4523,15.505,15.1093,15.2588,745400.0],["2021-07-19",15.0389,15.4259,14.8278,15.1708,602000.0],["2021-07-20",15.2764,15.8304,15.1356,15.6633,554100.0],["2021-07-21",15.6545,16.147,15.3775,16.0327,321800.0],["2021-07-22",15.8832,16.0327,15.505,15.7513,213300.0],["2021-07-23",15.2851,15.3907,14.1682,15.0917,1176200.0],["2021-07-26",14.52,14.951,13.9308,14.8894,1148700.0],["2021-07-27",14.564,14.7267,13.0337,13.2008,2368300.0],["2021-07-28",14.1067,15.6897,13.8516,15.549,1177700.0],["2021-07-29",15.6633,15.7249,14.5992,14.863,672000.0],["2021-07-30",14.819,15.1972,14.7135,14.8542,401800.0],["2021-08-02",14.8806,15.25,14.7839,14.9246,332600.0],["2021-08-03",14.5288,14.7926,14.1682,14.5024,467600.0],["2021-08-04",14.4936,14.8806,14.3793,14.4672,188800.0],["2021-08-05",14.4848,14.6431,14.0187,14.0275,225900.0],["2021-08-06",13.9572,14.1155,13.0953,13.9044,622100.0],["2021-08-09",13.878,13.878,12.9282,13.5086,898300.0],["2021-08-10",13.6318,14.0803,13.5359,13.834,647500.0],["2021-08-11",13.8604,13.8956,12.7875,12.8051,600500.0],["2021-08-12",12.8051,12.8051,11.8728,12.4005,367100.0],["2021-08-13",12.4445,12.4445,11.9608,12.1279,221900.0],["2021-08-16",12.0135,12.0575,11.2836,11.4946,373700.0],["2021-08-17",11.4419,11.6705,11.1692,11.4595,788300.0],["2021-08-18",11.609,11.8552,11.3979,11.5298,1521400.0],["2021-08-19",12.0927,12.6643,11.2044,11.3979,1678300.0],["2021-08-20",11.5034,11.8113,10.879,10.9054,433500.0],["2021-08-23",10.9494,11.3803,10.5976,11.3012,968400.0],["2021-08-24",11.4419,12.1754,11.4419,11.864,808600.0],["2021-08-25",11.6442,12.3126,11.4859,12.1718,406300.0],["2021-08-26",12.0223,12.0575,11.4067,11.7409,280400.0],["2021-08-27",11.7409,11.908,11.4243,11.7233,481500.0],["2021-08-30",11.7464,11.7731,11.435,11.7553,192100.0],["2021-08-31",11.8977,12.1647,11.8265,12.0312,318800.0],["2021-09-01",12.1736,12.7965,12.0579,12.5028,383400.0],["2021-09-02",12.6007,12.7031,12.2715,12.5651,404200.0],["2021-09-03",12.3694,12.5918,11.8265,11.9422,969400.0],["2021-09-07",12.0579,12.7164,12.0223,12.4495,252600.0],["2021-09-08",12.316,12.6185,12.0223,12.4761,407300.0],["2021-09-09",12.1914,12.4583,11.9689,12.3605,289000.0],["2021-09-10",12.4672,12.4717,12.1202,12.1914,179000.0],["2021-09-13",12.2804,12.2804,11.7108,11.9066,290500.0],["2021-09-14",11.7731,11.8532,11.435,11.6664,400400.0],["2021-09-15",11.5418,11.6753,11.2285,11.6397,579600.0],["2021-09-16",11.4884,11.6753,11.3727,11.5507,218800.0],["2021-09-17",11.6575,11.7375,11.4617,11.6842,515000.0],["2021-09-20",11.5329,11.6575,11.3015,11.6219,342600.0],["2021-09-21",11.5685,11.8354,11.4795,11.6397,198500.0],["2021-09-22",11.7108,12.5162,11.613,12.2092,331300.0],["2021-09-23",12.2448,12.4406,12.0668,12.3605,419900.0],["2021-09-24",12.1647,12.2537,11.7286,11.9422,207200.0],["2021-09-27",12.0134,12.7787,11.9422,12.5562,328300.0],["2021-09-28",12.5251,12.6719,12.2626,12.405,183900.0],["2021-09-29",12.3872,13.3304,12.2804,12.9656,817800.0],["2021-09-30",13.2014,13.9622,12.93,13.5618,769500.0],["2021-10-01",13.6775,13.9267,13.2681,13.8644,457900.0],["2021-10-04",13.7131,14.0503,13.3927,13.9622,576700.0],["2021-10-05",13.8822,14.4873,13.6508,13.6686,465300.0],["2021-10-06",13.5885,13.6597,13.0724,13.4817,301300.0],["2021-10-07",13.8377,14.6564,13.811,14.2292,661600.0],["2021-10-08",14.2292,14.5941,14.1135,14.4428,609400.0],["2021-10-11",14.5674,14.6208,13.9889,14.0067,187400.0],["2021-10-12",14.1491,14.3449,13.3571,13.4461,429700.0],["2021-10-13",13.4906,14.5051,13.4016,14.4695,281600.0],["2021-10-14",14.2915,14.9411,14.2381,14.7631,574000.0],["2021-10-15",14.8165,14.9322,14.1669,14.4784,248000.0],["2021-10-18",14.3805,14.5585,14.0957,14.1402,253500.0],["2021-10-19",14.3538,14.5674,14.1936,14.4161,328600.0],["2021-10-20",14.6386,14.7631,14.2203,14.5318,270300.0],["2021-10-21",14.2737,14.6119,14.247,14.3449,159800.0],["2021-10-22",14.3093,14.4802,14.1847,14.4517,146200.0],["2021-10-25",14.4962,15.0034,14.4695,14.7987,226900.0],["2021-10-26",14.7987,14.8076,14.0245,14.2203,361500.0],["2021-10-27",14.0067,14.1936,13.7398,13.7843,138900.0],["2021-10-28",13.6241,13.8822,13.5173,13.8466,172100.0],["2021-10-29",13.7398,13.8483,13.2503,13.3571,166800.0],["2021-11-01",13.2414,13.9978,13.2058,13.8733,623900.0],["2021-11-02",13.8644,14.4161,13.7932,14.2648,271300.0],["2021-11-03",14.2203,14.7809,14.1491,14.7098,368700.0],["2021-11-04",14.7631,15.475,14.5941,14.8788,788400.0],["2021-11-05",15.0123,15.0835,14.2559,14.6119,793300.0],["2021-11-08",14.5674,14.6564,14.1892,14.2381,271400.0],["2021-11-09",14.2381,14.7098,14.158,14.3271,176400.0],["2021-11-10",14.3271,14.8699,14.2114,14.3627,211900.0],["2021-11-11",14.5318,15.0835,14.4962,15.0746,307800.0],["2021-11-12",15.1369,15.1992,14.7542,14.8877,273700.0],["2021-11-15",15.0212,15.0212,14.5496,14.6831,411400.0],["2021-11-16",14.7542,14.9011,14.5229,14.6831,545100.0],["2021-11-17",15.0479,15.0479,14.1847,14.3716,274800.0],["2021-11-18",14.9589,15.128,14.1046,14.1046,747000.0],["2021-11-19",13.9089,14.0334,12.3667,12.5295,1415900.0],["2021-11-22",12.5562,12.8944,12.356,12.7698,1016700.0],["2021-11-23",12.7556,13.0813,11.8443,11.96,397300.0],["2021-11-24",11.9155,12.5073,11.7464,12.2982,464100.0],["2021-11-26",11.8123,11.9956,11.3104,11.5863,631200.0],["2021-11-29",11.7019,12.4672,11.5151,12.1914,772900.0],["2021-11-30",11.9778,12.0223,11.3994,11.8354,303600.0],["2021-12-01",11.9956,11.9956,11.5151,11.613,392900.0],["2021-12-02",11.8087,11.8087,10.5184,10.6252,809800.0],["2021-12-03",10.2603,10.3226,9.3616,9.4416,967100.0],["2021-12-06",9.5484,10.0557,9.2637,10.0201,567900.0],["2021-12-07",10.2336,10.3938,9.8332,9.8599,677000.0],["2021-12-08",9.9088,10.2069,9.6107,10.2069,1470500.0],["2021-12-09",10.1847,10.4828,9.7086,9.762,645100.0],["2021-12-10",9.6374,10.9544,9.4772,10.3493,1563100.0],["2021-12-13",10.1358,10.2959,9.5573,9.5573,749700.0],["2021-12-14",9.4505,9.5217,8.9967,9.1658,657600.0],["2021-12-15",8.9923,9.326,8.6764,9.1836,799300.0],["2021-12-16",9.1569,9.5573,8.9433,8.9967,1063900.0],["2021-12-17",8.9211,8.9967,8.6408,8.792,2940200.0],["2021-12-20",8.5874,8.6764,8.2314,8.4361,899700.0],["2021-12-21",9.0056,9.2637,8.8632,9.1836,2056400.0],["2021-12-22",8.9344,9.0608,8.8009,8.8187,1012200.0],["2021-12-23",8.9033,9.0412,8.6497,8.9611,2091100.0],["2021-12-27",8.8187,9.2548,8.7831,8.792,275000.0],["2021-12-28",8.792,8.8721,8.6319,8.7475,2090100.0],["2021-12-29",8.9878,8.9878,8.2937,8.2937,815200.0],["2021-12-30",8.3026,9.326,8.3026,9.1124,783400.0],["2021-12-31",9.0145,9.5484,8.9255,9.2014,650100.0],["2022-01-03",9.1747,9.2548,8.8721,9.1747,477300.0],["2022-01-04",8.9433,9.1863,8.8276,8.9878,308900.0],["2022-01-05",8.881,9.1569,8.6764,8.7119,240400.0],["2022-01-06",8.9077,9.1658,8.8187,8.9789,279600.0],["2022-01-07",9.0234,9.495,9.0145,9.3438,1082400.0],["2022-01-10",9.3705,9.4461,8.7742,8.8899,408900.0],["2022-01-11",8.9255,9.2014,8.8499,9.1124,322900.0],["2022-01-12",9.4594,9.6107,8.9344,9.0412,205600.0],["2022-01-13",8.8276,8.97,8.4183,8.4984,333300.0],["2022-01-14",8.5073,8.7475,8.2848,8.4984,321000.0],["2022-01-18",8.2581,8.9255,8.2403,8.6497,620600.0],["2022-01-19",8.6764,8.8454,8.4183,8.5963,480800.0],["2022-01-20",9.0323,9.3616,8.8988,9.0323,619000.0],["2022-01-21",8.9255,9.0412,8.6319,8.7475,391500.0],["2022-01-24",8.4984,9.1747,8.4094,9.1302,635500.0],["2022-01-25",8.9611,9.0412,8.5438,8.703,369600.0],["2022-01-26",8.792,8.792,8.0089,8.0712,459400.0],["2022-01-27",8.1647,8.3426,7.92,8.0356,320200.0],["2022-01-28",7.9555,8.3293,7.8933,8.3026,161900.0],["2022-01-31",8.4005,9.1569,8.4005,9.0323,664000.0],["2022-02-01",8.9255,9.0145,8.7653,8.8721,122700.0],["2022-02-02",8.8276,8.8276,8.3916,8.4183,122000.0],["2022-02-03",8.2937,8.4272,8.0979,8.1958,182300.0],["2022-02-04",8.1869,8.4539,8.0712,8.3916,226000.0],["2022-02-07",8.3738,8.5206,8.1602,8.2047,192300.0],["2022-02-08",8.1602,8.5073,8.1602,8.4539,686100.0],["2022-02-09",8.4984,8.9255,8.4628,8.881,201700.0],["2022-02-10",8.8276,9.2904,8.7297,8.7653,391900.0],["2022-02-11",8.8988,8.9789,8.5963,8.6408,229700.0],["2022-02-14",8.5607,8.7386,8.3471,8.3738,1067700.0],["2022-02-15",8.4539,8.7742,8.4539,8.7742,1179500.0],["2022-02-16",8.703,9.1658,8.703,8.9967,420200.0],["2022-02-17",8.8988,9.2192,8.8098,8.8276,713300.0],["2022-02-18",8.7475,9.0501,8.6853,8.8988,191200.0],["2022-02-22",8.7386,9.148,8.4984,8.5429,515200.0],["2022-02-23",8.6897,8.6897,7.1636,7.1902,826000.0],["2022-02-24",6.8076,7.7687,6.7631,7.7153,633800.0],["2022-02-25",7.7153,7.8666,7.4305,7.7687,409400.0],["2022-02-28",7.6263,7.9733,7.4394,7.7687,726000.0],["2022-03-01",7.8933,8.3204,7.8399,7.8755,857100.0],["2022-03-02",7.9644,7.9644,7.5195,7.8132,473700.0],["2022-03-03",8.5607,9.0768,8.2759,8.8632,1057200.0],["2022-03-04",8.7208,8.7475,8.0178,8.1869,963900.0],["2022-03-07",8.0089,8.2581,7.7776,7.7865,716600.0],["2022-03-08",7.7865,8.0534,7.564,7.6797,955900.0],["2022-03-09",7.9689,8.7787,7.8399,8.6408,540100.0],["2022-03-10",8.2047,8.3827,8.0534,8.2759,810600.0],["2022-03-11",8.3649,8.3649,6.4783,6.5228,1171800.0],["2022-03-14",6.1313,6.2826,5.4995,5.7664,2567600.0],["2022-03-15",5.6863,6.4739,5.5529,6.3983,1776900.0],["2022-03-16",7.3504,7.5195,6.7809,7.1102,976200.0],["2022-03-17",7.0123,7.475,6.8254,7.475,330400.0],["2022-03-18",7.4038,8.1869,7.2739,8.0089,812800.0],["2022-03-21",8.0356,8.2136,7.3326,7.4038,327500.0],["2022-03-22",7.653,8.0267,7.4572,7.8933,353800.0],["2022-03-23",7.7153,7.9199,7.5551,7.7064,404000.0],["2022-03-24",7.7687,7.7687,7.386,7.4394,166600.0],["2022-03-25",7.2169,7.3406,7.0924,7.1369,175400.0],["2022-03-28",7.2436,7.3415,6.8165,7.0123,348700.0],["2022-03-29",7.1725,7.742,7.0763,7.7331,1214900.0],["2022-03-30",7.475,7.9822,7.0301,7.1991,379000.0],["2022-03-31",7.2703,7.3727,6.9055,6.9411,627000.0],["2022-04-01",7.3415,7.4661,7.2436,7.2703,525000.0],["2022-04-04",7.5462,7.8221,7.5017,7.6797,1252500.0],["2022-04-05",7.6441,7.6619,7.297,7.3771,1583400.0],["2022-04-06",7.2436,7.2436,6.8788,6.9945,435000.0],["2022-04-07",6.9945,7.1813,6.5851,7.0746,904600.0],["2022-04-08",7.1013,7.2436,6.8966,6.9945,404700.0],["2022-04-11",6.8788,7.0746,6.8165,6.8165,368000.0],["2022-04-12",6.9589,7.0746,6.8521,6.9589,385700.0],["2022-04-13",6.7987,7.5907,6.7987,7.3504,405500.0],["2022-04-14",7.2703,7.4305,7.1991,7.208,362800.0],["2022-04-18",7.1191,7.1458,6.7809,6.9055,494300.0],["2022-04-19",6.9411,7.3326,6.8877,7.2881,390800.0],["2022-04-20",7.297,7.297,6.9767,7.1013,474800.0],["2022-04-21",7.1547,7.1547,6.4516,6.5317,985800.0],["2022-04-22",6.594,6.8966,6.594,6.7631,397200.0],["2022-04-25",6.7631,6.7631,6.3983,6.5406,437900.0],["2022-04-26",6.3894,6.4872,6.1847,6.3093,301600.0],["2022-04-27",6.4961,6.8699,6.336,6.5762,350500.0],["2022-04-28",6.6296,6.7275,6.416,6.6207,242900.0],["2022-04-29",7.0568,7.257,6.4961,6.5406,633600.0],["2022-05-02",6.5228,6.8432,6.3983,6.8165,496100.0],["2022-05-03",6.8298,7.1191,6.505,6.7097,472000.0],["2022-05-04",6.6296,6.6296,6.1936,6.4694,541500.0],["2022-05-05",6.2826,6.3093,5.9889,6.1491,181600.0],["2022-05-06",6.1135,6.1135,5.3393,5.3749,638000.0],["2022-05-09",5.0901,5.277,4.8321,5.0011,441100.0],["2022-05-10",5.01,5.2681,4.8944,4.9299,218100.0],["2022-05-11",4.9388,5.0545,4.7075,4.7253,500000.0],["2022-05-12",4.7253,4.841,4.5651,4.7164,270700.0],["2022-05-13",4.8232,5.0456,4.7075,4.8766,402300.0],["2022-05-16",4.7787,5.1213,4.752,5.0456,1972800.0],["2022-05-17",5.0456,5.2236,5.01,5.1168,303200.0],["2022-05-18",4.9833,5.1435,4.7876,4.9388,326400.0],["2022-05-19",4.921,5.1969,4.8143,4.9477,364200.0],["2022-05-20",4.9833,4.9922,4.5117,4.6719,712400.0],["2022-05-23",4.6808,4.8454,4.5384,4.8143,404300.0],["2022-05-24",4.7253,4.752,4.6007,4.7075,364700.0],["2022-05-25",4.752,4.8232,4.6363,4.7253,233900.0],["2022-05-26",4.7787,4.9922,4.7698,4.9299,1472400.0],["2022-05-27",4.8944,5.1257,4.8944,5.099,190300.0],["2022-05-31",5.188,5.188,4.8766,4.8944,1207600.0],["2022-06-01",4.8944,4.9121,4.5206,4.6007,322000.0],["2022-06-02",4.5829,4.8054,4.5384,4.7609,472200.0],["2022-06-03",4.6808,4.752,4.5651,4.6096,189100.0],["2022-06-06",4.7698,4.9762,4.752,4.8143,815000.0],["2022-06-07",4.7876,5.0011,4.7351,4.841,1014200.0],["2022-06-08",4.8944,6.505,4.841,6.1402,4066800.0],["2022-06-09",6.0156,6.0156,5.1168,5.1613,1391500.0],["2022-06-10",5.277,5.6063,5.2058,5.3304,1124900.0],["2022-06-13",5.0901,5.1791,4.9388,5.0189,673100.0],["2022-06-14",5.1079,5.633,5.0901,5.5529,1757200.0],["2022-06-15",5.633,5.9622,5.5618,5.713,568800.0],["2022-06-16",5.6508,5.6774,5.4034,5.6063,254100.0],["2022-06-17",5.8643,6.9411,5.7753,6.8254,2627300.0],["2022-06-21",6.7186,7.475,6.6741,7.297,1839300.0],["2022-06-22",6.9589,7.297,6.8788,7.0657,1595600.0],["2022-06-23",7.1191,7.4127,7.0034,7.3326,919800.0],["2022-06-24",7.4839,8.0534,7.3326,7.8043,1960700.0],["2022-06-27",7.6886,8.1513,7.3949,7.7865,3709700.0],["2022-06-28",7.8844,8.5696,7.6352,7.7598,1936200.0],["2022-06-29",7.4483,7.564,6.8165,6.9322,1545100.0],["2022-06-30",6.7275,6.9945,6.5495,6.9856,1986200.0],["2022-07-01",6.9767,7.1547,6.8165,7.0568,723400.0],["2022-07-05",6.861,6.9856,6.247,6.4516,2573300.0],["2022-07-06",6.5406,7.0746,6.4961,6.9233,2276900.0],["2022-07-07",6.9767,7.0612,6.5762,6.6741,2101100.0],["2022-07-08",6.5584,6.8209,6.4961,6.5495,384100.0],["2022-07-11",6.3716,6.4516,6.1135,6.1135,523400.0],["2022-07-12",6.1135,6.247,6.0423,6.1046,1648400.0],["2022-07-13",6.1135,6.2648,5.8999,5.9177,1349300.0],["2022-07-14",5.9444,6.0156,5.7753,5.8643,912300.0],["2022-07-15",5.8376,6.336,5.7575,6.3182,992900.0],["2022-07-18",6.3627,6.5442,6.2737,6.4249,775700.0],["2022-07-19",6.4694,6.7987,6.4027,6.4516,712300.0],["2022-07-20",6.5584,6.7008,6.5139,6.6919,482000.0],["2022-07-21",6.772,6.772,6.4783,6.5851,531900.0],["2022-07-22",6.5139,6.5139,6.336,6.3805,545700.0],["2022-07-25",6.5139,6.5139,6.2648,6.4161,264200.0],["2022-07-26",6.2292,6.2292,5.3749,5.455,2964200.0],["2022-07-27",5.5707,5.5796,4.8143,5.0367,2801000.0],["2022-07-28",5.0367,5.3259,4.8855,5.2236,2216400.0],["2022-07-29",5.188,5.4728,5.1257,5.2236,1125900.0],["2022-08-01",5.2058,5.2948,5.0634,5.0901,693200.0],["2022-08-02",5.0278,5.4728,5.0278,5.3037,612600.0],["2022-08-03",5.4728,5.7575,5.4016,5.6863,864700.0],["2022-08-04",5.9177,6.158,5.9044,6.1313,813300.0],["2022-08-05",6.1491,6.1491,5.8554,6.0156,539900.0],["2022-08-08",5.9177,6.1046,5.8581,5.9355,621700.0],["2022-08-09",6.0957,6.0957,5.5351,5.5796,543600.0],["2022-08-10",5.3304,5.3793,5.2325,5.3215,550400.0],["2022-08-11",5.3215,5.4461,5.2058,5.3304,294100.0],["2022-08-12",5.2681,5.3571,5.1791,5.3037,185400.0],["2022-08-15",5.2236,5.4683,5.1702,5.4372,335400.0],["2022-08-16",5.455,5.455,5.188,5.3393,502900.0],["2022-08-17",5.4016,5.4016,5.2236,5.3304,382100.0],["2022-08-18",5.2414,5.3838,5.1889,5.3126,324300.0],["2022-08-19",5.3037,5.3126,5.1079,5.1613,391200.0],["2022-08-22",5.1257,5.3348,5.1079,5.2503,280000.0],["2022-08-23",5.277,5.366,5.1613,5.3393,456500.0],["2022-08-24",5.2325,5.5707,5.2325,5.4283,875800.0],["2022-08-25",5.7842,6.4872,5.3927,6.1758,1816200.0],["2022-08-26",6.2381,6.5851,5.8732,5.9889,1423000.0],["2022-08-29",5.9444,6.4872,5.9444,6.2381,1284500.0],["2022-08-30",6.3402,6.3402,5.8476,5.9115,675500.0],["2022-08-31",5.9297,6.0757,5.8567,6.021,637000.0],["2022-09-01",5.8385,5.8932,5.7108,5.7564,839200.0],["2022-09-02",5.7108,5.7108,5.3459,5.4189,883800.0],["2022-09-06",5.3732,5.4097,4.9445,5.0175,855400.0],["2022-09-07",4.981,5.2455,4.9445,5.1999,730400.0],["2022-09-08",4.9262,5.054,4.8897,4.9718,437100.0],["2022-09-09",5.1361,5.2911,5.0859,5.2911,501500.0],["2022-09-12",5.3003,5.3824,5.2501,5.3185,284600.0],["2022-09-13",5.0996,5.1543,4.9901,5.0175,491100.0],["2022-09-14",5.1087,5.1269,4.835,5.0448,453500.0],["2022-09-15",5.0175,5.1725,4.9901,5.0175,332400.0],["2022-09-16",4.9445,4.9536,4.8076,4.835,992400.0],["2022-09-19",4.8076,4.9262,4.7438,4.8806,461500.0],["2022-09-20",4.8168,4.8688,4.7529,4.7712,631000.0],["2022-09-21",4.7073,4.7347,4.5248,4.5522,472800.0],["2022-09-22",4.5613,4.5613,4.315,4.3241,363100.0],["2022-09-23",4.2785,4.2876,4.1326,4.1964,352200.0],["2022-09-26",4.1782,4.3424,4.1508,4.2512,672500.0],["2022-09-27",4.3241,4.3469,4.1052,4.1052,706100.0],["2022-09-28",4.1143,4.4519,4.0596,4.4427,1189600.0],["2022-09-29",4.4245,4.6982,4.2055,4.5431,710400.0],["2022-09-30",4.534,5.2547,4.461,5.0083,1455200.0],["2022-10-03",4.908,5.2273,4.8533,5.1634,2077000.0],["2022-10-04",5.3276,5.7017,5.282,5.5375,449100.0],["2022-10-05",5.4736,5.6469,5.3824,5.5831,281900.0],["2022-10-06",5.5557,5.6196,5.3459,5.3824,227000.0],["2022-10-07",5.3185,5.3459,5.209,5.2547,447200.0],["2022-10-10",5.1178,5.2592,5.0083,5.1725,366700.0],["2022-10-11",5.0448,5.0448,4.7073,4.7438,336900.0],["2022-10-12",4.6799,4.7529,4.5613,4.7073,1102200.0],["2022-10-13",4.575,4.6635,4.4975,4.5613,344100.0],["2022-10-14",4.6069,4.7073,4.3789,4.3789,873200.0],["2022-10-17",4.4792,4.6526,4.3698,4.3971,269800.0],["2022-10-18",4.4701,4.6343,4.3606,4.5613,240700.0],["2022-10-19",4.4883,4.6252,4.4245,4.4701,357900.0],["2022-10-20",4.5066,4.6699,4.4336,4.4701,232800.0],["2022-10-21",4.461,4.6343,4.4336,4.5978,187200.0],["2022-10-24",4.315,4.5705,4.0596,4.5705,1042000.0],["2022-10-25",4.4701,4.9262,4.4336,4.5978,571300.0],["2022-10-26",4.6069,5.1817,4.5768,5.0996,457500.0],["2022-10-27",5.0904,5.0996,4.7073,4.8533,482400.0],["2022-10-28",4.762,4.835,4.4883,4.8168,520200.0],["2022-10-31",4.6252,4.7848,4.5431,4.6526,399500.0],["2022-11-01",4.9627,5.4918,4.9627,5.1361,934300.0],["2022-11-02",5.209,5.7929,5.209,5.3641,706800.0],["2022-11-03",5.2182,5.9306,5.1908,5.7929,486800.0],["2022-11-04",6.2855,6.3859,5.948,6.1852,1469800.0],["2022-11-07",6.1852,6.5227,6.1852,6.2855,719800.0],["2022-11-08",6.176,6.2718,5.9936,6.1487,359100.0],["2022-11-09",5.9936,5.9936,5.7564,5.8567,278400.0],["2022-11-10",6.0757,6.395,6.0757,6.176,500100.0],["2022-11-11",6.3038,6.6413,6.176,6.4497,1023900.0],["2022-11-14",7.1522,8.7486,7.0244,8.3199,4045300.0],["2022-11-15",8.5206,10.3816,8.3381,9.9802,4397200.0],["2022-11-16",9.816,9.816,8.8079,8.8946,1505800.0],["2022-11-17",8.5479,9.5058,8.4932,9.1409,1099900.0],["2022-11-18",8.8307,8.9858,8.4202,8.9037,623400.0],["2022-11-21",8.475,8.5571,8.2286,8.402,854800.0],["2022-11-22",8.256,8.5297,8.0918,8.4476,645500.0],["2022-11-23",8.5753,8.8581,8.2834,8.7942,701200.0],["2022-11-25",8.6483,8.8262,8.2378,8.6483,304600.0],["2022-11-28",8.63,9.2869,8.4841,8.9037,458500.0],["2022-11-29",9.3507,9.9437,9.2321,9.597,1307300.0],["2022-11-30",10.5458,10.8012,10.0623,10.7739,1314000.0],["2022-12-01",10.3907,10.637,9.9163,10.1809,970300.0],["2022-12-02",10.2904,10.9654,10.1262,10.9107,1080300.0],["2022-12-05",11.8412,11.8595,9.5879,10.1626,2174900.0],["2022-12-06",10.263,10.856,10.0714,10.5367,1268600.0],["2022-12-07",10.0623,10.1626,9.3325,10.0714,1286100.0],["2022-12-08",10.5732,11.2756,10.4728,11.1844,928400.0],["2022-12-09",11.1479,11.344,10.8012,11.0658,635700.0],["2022-12-12",10.7465,10.7465,9.9163,10.1718,403500.0],["2022-12-13",10.6416,10.7282,10.1535,10.336,1153600.0],["2022-12-14",10.263,10.5367,10.0076,10.3907,343700.0],["2022-12-15",10.409,10.409,9.7521,10.0258,486500.0],["2022-12-16",9.7886,10.1809,9.7293,10.1444,712500.0],["2022-12-19",10.1079,10.1079,9.6335,9.67,332600.0],["2022-12-20",9.5742,10.1535,9.4784,10.1262,510900.0],["2022-12-21",10.2265,10.4911,9.9528,10.4546,364100.0],["2022-12-22",10.4454,10.7374,10.3953,10.5823,409700.0],["2022-12-23",10.263,10.3086,9.9802,10.263,294100.0],["2022-12-27",10.5093,10.9563,10.2812,10.9381,557100.0],["2022-12-28",10.9335,10.9335,10.3907,10.409,484500.0],["2022-12-29",10.3679,10.3998,9.67,9.9984,540000.0],["2022-12-30",9.67,9.9437,9.4693,9.7886,500700.0],["2023-01-03",10.0349,10.3542,9.5788,9.8069,500100.0],["2023-01-04",10.2356,10.9198,10.0897,10.6553,763800.0],["2023-01-05",10.637,10.8103,10.3633,10.7374,404100.0],["2023-01-06",10.6142,11.4991,10.5275,11.4124,796100.0],["2023-01-09",11.7044,12.1651,11.5219,11.7682,1729600.0],["2023-01-10",11.7682,12.4616,11.7454,12.0419,1146000.0],["2023-01-11",12.124,12.1559,11.5082,12.0419,1266300.0],["2023-01-12",11.8595,11.8595,11.3303,11.531,851200.0],["2023-01-13",11.5858,13.2872,11.5675,13.1366,1951300.0],["2023-01-17",13.0865,13.1093,12.343,12.7808,1100100.0],["2023-01-18",12.8356,13.6384,12.4433,12.6166,1098400.0],["2023-01-19",12.7672,13.4696,12.5984,13.3373,859700.0],["2023-01-20",13.6566,13.9029,12.9359,13.7205,1533100.0],["2023-01-23",13.7935,13.9166,13.4878,13.8299,593200.0],["2023-01-24",13.4924,13.6931,13.3373,13.684,582000.0],["2023-01-25",13.4787,14.058,13.3738,13.9303,582100.0],["2023-01-26",14.0626,14.1401,13.2415,13.9485,637300.0],["2023-01-27",13.8208,13.9303,13.6019,13.9121,542400.0],["2023-01-30",13.3373,14.1492,12.5072,13.9212,1173600.0],["2023-01-31",13.9577,14.0398,13.4742,13.8847,1046200.0],["2023-02-01",14.1447,14.4777,13.7752,13.9121,1151500.0],["2023-02-02",13.9942,15.025,13.9577,14.8243,1821500.0],["2023-02-03",14.7148,14.8243,13.7424,13.9668,1442300.0],["2023-02-06",13.8482,13.9212,13.4194,13.7114,1178200.0],["2023-02-07",13.9029,14.6145,13.8664,14.5689,1643000.0],["2023-02-08",14.5826,14.6601,14.0671,14.5233,1265300.0],["2023-02-09",14.8334,15.0889,14.4366,14.5689,1595700.0],["2023-02-10",14.3956,14.8334,14.1766,14.3773,1406300.0],["2023-02-13",14.4868,15.2713,14.4685,15.2622,2552200.0],["2023-02-14",15.2896,15.4903,14.9612,15.2531,1467400.0],["2023-02-15",15.0159,15.2622,14.4868,15.2348,1247400.0],["2023-02-16",15.1436,15.9647,15.0177,15.6362,2078600.0],["2023-02-17",15.4812,15.4957,14.5506,14.7878,2702200.0],["2023-02-21",14.5005,14.6236,14.1036,14.1492,1497000.0],["2023-02-22",14.1949,14.8061,14.1949,14.6692,1269800.0],["2023-02-23",14.7787,15.2713,14.7331,14.9794,1879600.0],["2023-02-24",14.8061,15.0341,14.6692,15.0068,1914100.0],["2023-02-27",15.1254,16.0376,15.1254,15.4903,2214400.0],["2023-02-28",16.3296,16.8222,16.0011,16.3296,13542200.0],["2023-03-01",17.0594,17.5511,16.3916,16.5394,2842600.0],["2023-03-02",16.4755,17.1187,16.4025,16.886,1733700.0],["2023-03-03",17.0639,17.7162,16.886,17.5976,2690500.0],["2023-03-06",17.7755,17.7801,16.7401,17.0411,1722200.0],["2023-03-07",17.0594,17.2236,16.4117,16.9773,1902700.0],["2023-03-08",16.7674,17.4608,16.3752,17.3239,2338400.0],["2023-03-09",16.9143,17.0411,16.6671,17.0229,1977900.0],["2023-03-10",16.8587,16.9134,16.2018,16.8222,1399900.0],["2023-03-13",17.0867,17.6797,16.7492,17.2236,2603000.0],["2023-03-14",17.105,17.4243,16.4892,17.3969,1342500.0],["2023-03-15",17.1825,17.2783,16.7237,16.9499,1533000.0],["2023-03-16",16.9317,17.1688,16.6032,17.0411,1653300.0],["2023-03-17",17.1324,17.1324,15.6727,15.9647,2295200.0],["2023-03-20",16.138,17.0138,15.6818,16.2475,2244800.0],["2023-03-21",16.3934,16.4208,15.6271,16.1015,1582500.0],["2023-03-22",15.9738,16.2566,15.5359,15.9464,2061200.0],["2023-03-23",16.0604,16.585,15.6134,15.9555,1774000.0],["2023-03-24",15.8232,15.8734,14.8426,14.9794,1389000.0],["2023-03-27",14.9429,15.3717,14.8699,15.244,1734000.0],["2023-03-28",15.5633,15.9555,14.9794,15.2987,4221100.0],["2023-03-29",15.1983,15.1983,14.6966,14.8973,2169600.0],["2023-03-30",15.1436,16.1015,14.9703,15.8917,2352300.0],["2023-03-31",15.9464,16.3204,15.6545,16.1836,2060200.0],["2023-04-03",16.2931,16.585,15.399,15.691,1725200.0],["2023-04-04",15.399,15.8278,15.399,15.7548,746600.0],["2023-04-05",15.9008,16.1927,14.9977,15.399,712200.0],["2023-04-06",15.5085,15.7548,15.2166,15.244,2124300.0],["2023-04-10",15.1801,15.4173,14.8152,15.4082,560400.0],["2023-04-11",15.5861,16.0924,15.5861,15.919,678100.0],["2023-04-12",15.919,16.0011,15.2987,15.3899,1132600.0],["2023-04-13",15.5085,15.8187,15.2531,15.399,740600.0],["2023-04-14",15.3261,15.5724,14.9612,15.1527,729500.0],["2023-04-17",15.2805,15.5331,15.244,15.4264,493400.0],["2023-04-18",15.4538,15.7275,15.3899,15.6545,481400.0],["2023-04-19",15.4264,15.618,15.2166,15.5906,332200.0],["2023-04-20",15.5176,16.0103,15.2348,15.3169,550300.0],["2023-04-21",15.2075,15.2166,14.2861,14.952,833900.0],["2023-04-24",14.9338,15.3489,14.5598,14.8243,605300.0],["2023-04-25",14.9247,15.2877,14.4685,14.797,809000.0],["2023-04-26",14.9657,15.2622,14.9429,15.1162,645900.0],["2023-04-27",15.1345,15.8187,15.1071,15.764,890500.0],["2023-04-28",15.9373,16.9225,15.6545,16.8222,829000.0],["2023-05-01",16.7592,16.8313,16.1927,16.211,422900.0],["2023-05-02",16.0103,16.0832,15.171,15.2257,564500.0],["2023-05-03",15.2166,15.2622,14.5506,14.9064,854500.0],["2023-05-04",14.9794,15.5724,14.9794,15.2531,1154700.0],["2023-05-05",15.2531,15.472,15.0524,15.2622,531700.0],["2023-05-08",15.2348,15.2348,14.3956,14.8334,1401700.0],["2023-05-09",14.6145,14.641,13.9394,14.3956,939200.0],["2023-05-10",14.3499,15.1254,14.2313,15.0068,735900.0],["2023-05-11",14.9064,15.7092,14.9064,15.6454,708600.0],["2023-05-12",15.4447,15.472,15.0341,15.1345,541700.0],["2023-05-15",15.244,16.0376,15.1436,15.8096,980700.0],["2023-05-16",16.2839,16.7492,15.1801,15.2987,2051700.0],["2023-05-17",15.4355,16.6306,15.4082,15.9647,1960600.0],["2023-05-18",15.919,15.9966,14.4001,14.5963,1388200.0],["2023-05-19",14.8426,14.9612,14.1219,14.6966,1474700.0],["2023-05-22",14.8061,15.5952,14.7878,15.4994,1439600.0],["2023-05-23",15.3124,15.6545,14.9338,15.1162,1703000.0],["2023-05-24",15.0433,15.0734,14.2313,14.3226,1152400.0],["2023-05-25",14.2222,14.3864,13.2917,13.4468,1309500.0],["2023-05-26",13.6521,13.8756,13.3829,13.7296,884700.0],["2023-05-30",13.8026,14.2952,13.4194,13.6566,1169000.0],["2023-05-31",13.4878,13.8756,13.1914,13.8664,2512600.0],["2023-06-01",13.8664,14.651,13.8664,14.5415,1227000.0],["2023-06-02",15.139,15.2622,14.7495,15.0341,1249400.0],["2023-06-05",14.8973,15.0615,14.5734,14.9429,764500.0],["2023-06-06",15.0798,15.8917,15.0798,15.7822,1859600.0],["2023-06-07",15.7822,16.2383,15.7548,15.9008,2299800.0],["2023-06-08",16.0285,16.4427,15.9099,16.1197,1830800.0],["2023-06-09",16.1836,16.3113,15.6271,15.6362,736300.0],["2023-06-12",15.6362,15.8917,15.5359,15.7001,752700.0],["2023-06-13",15.9647,16.3113,15.7001,15.919,2040100.0],["2023-06-14",15.9692,16.3113,15.7001,16.0468,2085100.0],["2023-06-15",16.512,17.0046,15.8734,16.2566,2188900.0],["2023-06-16",16.3296,16.4208,15.8552,16.0103,1000400.0],["2023-06-20",15.6818,15.691,14.6327,14.6692,2652400.0],["2023-06-21",14.5963,14.724,14.3317,14.5506,1544000.0],["2023-06-22",14.5233,14.7422,14.3408,14.3682,299300.0],["2023-06-23",14.3226,14.3499,14.0398,14.2222,444000.0],["2023-06-26",14.277,14.9064,14.277,14.7422,736400.0],["2023-06-27",15.1071,15.8643,15.098,15.8004,1112100.0],["2023-06-28",15.691,15.691,15.098,15.4629,659000.0],["2023-06-29",15.3169,15.3169,14.9064,15.2987,504600.0],["2023-06-30",15.2987,15.6362,15.1363,15.4994,317300.0],["2023-07-03",15.7366,16.1562,15.7229,15.8096,534400.0],["2023-07-05",15.7822,15.7822,15.2713,15.545,649700.0],["2023-07-06",15.4173,15.4173,14.8973,14.9794,637000.0],["2023-07-07",15.0706,15.7001,15.0341,15.4811,750400.0],["2023-07-10",15.472,16.2475,15.472,16.2018,922100.0],["2023-07-11",16.2383,16.3432,15.7457,15.9829,561700.0],["2023-07-12",16.211,16.4208,15.9282,16.3478,719500.0],["2023-07-13",16.5859,17.7709,16.585,17.698,1099700.0],["2023-07-14",17.6341,17.6341,17.0046,17.1324,719100.0],["2023-07-17",17.0959,17.1415,16.6808,17.0046,426600.0],["2023-07-18",16.9088,17.1132,16.211,16.5576,766500.0],["2023-07-19",16.7629,17.2783,16.0285,16.3204,799000.0],["2023-07-20",16.2292,16.6124,16.2018,16.4664,433000.0],["2023-07-21",16.7401,17.178,16.6853,16.9225,613500.0],["2023-07-24",17.0229,18.7836,17.0229,18.5555,2145700.0],["2023-07-25",19.0664,19.4678,18.1815,18.5555,1563900.0],["2023-07-26",18.82,19.3765,18.7927,19.0755,1305500.0],["2023-07-27",19.1028,19.112,18.4186,18.592,1263000.0],["2023-07-28",18.9979,19.6684,18.7927,19.1576,1538000.0],["2023-07-31",19.1576,19.3492,18.7288,19.1667,1590300.0],["2023-08-01",19.0435,19.5407,18.7471,19.1302,628200.0],["2023-08-02",18.8748,18.8839,17.8895,18.3457,1448700.0],["2023-08-03",18.7014,19.1941,18.2909,19.112,869100.0],["2023-08-04",18.9843,19.5681,18.5281,19.1302,938900.0],["2023-08-07",19.3127,19.3218,18.2636,18.7197,1151000.0],["2023-08-08",18.2453,18.5099,17.8166,18.4916,741100.0],["2023-08-09",18.6558,18.8429,18.1577,18.7288,840400.0],["2023-08-10",19.1302,19.3674,18.4004,18.4278,880800.0],["2023-08-11",17.926,17.926,16.9791,17.4425,1425000.0],["2023-08-14",17.2692,18.3092,17.1871,18.2544,1384300.0],["2023-08-15",18.4186,19.2944,18.3365,18.9478,1237400.0],["2023-08-16",18.7014,18.7014,18.0172,18.145,868200.0],["2023-08-17",18.7927,19.1074,18.5692,18.6193,912300.0],["2023-08-18",18.0629,18.5099,17.4516,18.3822,757700.0],["2023-08-21",18.3822,18.8246,18.1815,18.5737,1224000.0],["2023-08-22",20.1611,20.4895,19.3492,20.3891,2959700.0],["2023-08-23",20.6811,21.4474,20.5351,21.2649,1951900.0],["2023-08-24",21.4839,21.9564,20.7084,20.7084,1756400.0],["2023-08-25",20.6364,20.7723,20.0981,20.6355,1241600.0],["2023-08-28",21.0186,21.5112,20.6719,20.9365,1062000.0],["2023-08-29",21.5112,23.3814,21.2193,22.8888,2763100.0],["2023-08-30",22.8066,22.8614,22.3596,22.6333,2262300.0],["2023-08-31",23.5821,23.9287,23.3084,23.6277,2665300.0],["2023-09-01",23.6824,23.9652,23.0803,23.7828,1783300.0],["2023-09-05",25.6803,25.881,24.02,24.2754,4261600.0],["2023-09-06",24.7683,25.9451,24.6479,25.1761,3503200.0],["2023-09-07",24.7776,25.0185,24.0085,24.8888,2261100.0],["2023-09-08",24.7498,24.9722,24.2958,24.7313,925800.0],["2023-09-11",25.2039,26.1583,25.1205,26.0656,2284000.0],["2023-09-12",26.0841,26.7976,25.834,25.8618,1791500.0],["2023-09-13",25.8525,26.0888,25.4448,26.0841,1514200.0],["2023-09-14",26.603,27.5111,26.4177,27.4648,2576000.0],["2023-09-15",27.7242,27.7242,25.3429,26.0841,2535400.0],["2023-09-18",24.8054,25.2409,23.9437,24.6201,2812600.0],["2023-09-19",23.6935,23.9159,23.1097,23.7676,4896700.0],["2023-09-20",23.9529,24.0827,23.5452,23.6194,2027300.0],["2023-09-21",22.9707,23.5452,22.7391,23.295,2089600.0],["2023-09-22",24.5367,24.5923,23.4248,23.8881,2500700.0],["2023-09-25",23.3599,24.8239,23.3043,24.407,1492000.0],["2023-09-26",24.1661,24.8425,24.0919,24.4626,2669000.0],["2023-09-27",24.5552,24.6386,22.9077,23.573,1817200.0],["2023-09-28",23.5452,24.1939,23.156,24.0827,2706600.0],["2023-09-29",24.5089,24.722,23.839,23.9993,1256800.0],["2023-10-02",23.9159,24.3328,23.5638,23.8139,1059800.0],["2023-10-03",23.2394,23.5823,22.929,23.3228,1025900.0],["2023-10-04",23.4526,23.4526,22.4333,22.8688,1255100.0],["2023-10-05",22.7483,22.8225,21.8782,22.248,1471500.0],["2023-10-06",22.4889,23.0541,22.4518,22.8781,1467800.0],["2023-10-09",23.1653,24.2494,23.1653,24.1012,1972300.0],["2023-10-10",24.7591,25.593,23.536,24.0827,2895500.0],["2023-10-11",24.1012,24.4718,23.7027,24.0919,1831300.0],["2023-10-12",23.9066,24.2216,22.8688,23.1468,1517500.0],["2023-10-13",23.851,24.268,23.258,23.9066,1648600.0],["2023-10-16",23.7213,23.9066,23.2719,23.4155,677600.0],["2023-10-17",23.9251,24.6664,23.397,23.7213,2271200.0],["2023-10-18",23.4155,24.1939,23.3599,23.712,1605900.0],["2023-10-19",23.3506,23.6657,22.9985,23.1282,1323900.0],["2023-10-20",23.0449,23.7213,22.9429,23.2302,1729300.0],["2023-10-23",23.1097,23.8417,22.2665,23.5823,737000.0],["2023-10-24",24.0734,26.2046,24.0734,26.0471,2554300.0],["2023-10-25",25.454,25.6486,24.709,24.9351,1512600.0],["2023-10-26",24.5738,25.2317,23.8788,24.0549,1334700.0],["2023-10-27",24.8332,25.1992,23.8695,24.1012,984300.0],["2023-10-30",24.8517,25.4077,24.4978,24.9073,922700.0],["2023-10-31",24.2216,24.5284,22.9383,23.4526,1442800.0],["2023-11-01",23.397,23.6935,23.2116,23.6101,955600.0],["2023-11-02",24.0919,24.3977,23.5174,23.8603,928000.0],["2023-11-03",24.2402,24.9907,23.4804,24.685,1422800.0],["2023-11-06",25.0185,25.2956,24.722,25.0278,798600.0],["2023-11-07",24.8517,25.556,24.2309,24.8147,1094500.0],["2023-11-08",24.6108,25.2409,24.4718,24.8703,950100.0],["2023-11-09",25.0185,25.0371,23.6842,23.8603,881900.0],["2023-11-10",23.7027,24.0919,23.2672,23.8881,920900.0],["2023-11-13",23.6286,24.2402,23.1746,24.0456,902700.0],["2023-11-14",24.1383,25.1668,24.0549,24.4626,1169700.0],["2023-11-15",25.1297,25.9451,24.583,25.0741,1553300.0],["2023-11-16",24.5552,25.6208,24.2124,24.6572,1036500.0],["2023-11-17",24.5645,25.0185,24.4626,24.6942,773700.0],["2023-11-20",24.305,26.0934,24.2772,25.6301,1380700.0],["2023-11-21",24.6108,25.3243,22.7483,23.156,2999900.0],["2023-11-22",23.1468,23.2765,21.7476,22.1368,2132400.0],["2023-11-24",22.6557,23.7583,22.6279,23.3136,2386000.0],["2023-11-27",23.5082,23.7954,22.9244,23.0263,1507500.0],["2023-11-28",23.0078,23.5638,22.6557,23.2024,980500.0],["2023-11-29",23.5638,24.5923,23.536,24.0271,2337000.0],["2023-11-30",24.3699,24.5367,23.3599,23.4711,5275900.0],["2023-12-01",22.3592,22.5908,21.5715,22.4611,2350600.0],["2023-12-04",21.6827,21.6827,19.116,19.2365,5462800.0],["2023-12-05",18.6805,20.2465,18.6527,19.1809,2750000.0],["2023-12-06",19.6627,20.2372,19.5052,19.5793,2837000.0],["2023-12-07",19.4125,19.811,19.204,19.4589,1841400.0],["2023-12-08",18.8936,18.9956,17.6056,18.1153,3599600.0],["2023-12-11",18.2821,18.5322,17.8744,18.0133,2544600.0],["2023-12-12",18.0689,18.0782,17.5408,17.8929,1537100.0],["2023-12-13",17.7817,17.9392,17.1887,17.6334,1537700.0],["2023-12-14",17.5037,17.6788,16.9292,17.1238,2706400.0],["2023-12-15",17.2443,18.662,17.2443,17.7354,3350800.0],["2023-12-18",17.7446,18.0597,17.5778,17.791,1321900.0],["2023-12-19",17.9763,18.4767,17.9485,18.3933,1820800.0],["2023-12-20",18.0967,18.3933,17.4944,17.5037,1138200.0],["2023-12-21",17.7076,18.1987,17.652,18.1616,783600.0],["2023-12-22",17.6427,18.3377,17.374,18.1987,1030900.0],["2023-12-26",18.3099,18.6434,18.2079,18.4118,665400.0],["2023-12-27",18.662,18.6712,18.2172,18.4767,854400.0],["2023-12-28",18.699,19.8573,18.6573,18.7546,1933700.0],["2023-12-29",18.7732,19.4959,18.5878,18.9029,1733100.0],["2024-01-02",18.4211,18.6388,17.8697,18.384,1500600.0],["2024-01-03",18.3006,18.7778,18.3006,18.4581,1042900.0],["2024-01-04",19.6534,20.9878,19.6534,20.2835,3909700.0],["2024-01-05",20.0612,20.4318,19.7739,19.811,1660000.0],["2024-01-08",19.5237,19.8091,19.2782,19.5237,1467500.0],["2024-01-09",19.5793,20.5745,19.5376,20.3947,1648500.0],["2024-01-10",20.1909,20.492,19.6534,20.3484,1623700.0],["2024-01-11",20.6913,20.8997,19.9778,20.1724,1118100.0],["2024-01-12",20.2094,20.8627,20.1909,20.8395,1091200.0],["2024-01-16",20.7746,21.2593,20.4151,20.8766,1539100.0],["2024-01-17",19.9407,20.1538,19.2281,19.4589,2018600.0],["2024-01-18",20.3577,21.4974,19.1994,19.255,2805100.0],["2024-01-19",19.9778,20.2743,18.7268,19.6257,2458100.0],["2024-01-22",19.0975,19.268,18.4303,18.838,2183500.0],["2024-01-23",19.6257,20.1399,19.0697,19.4033,1582400.0],["2024-01-24",19.6627,19.8295,18.3562,18.6249,1772200.0],["2024-01-25",18.7639,19.1623,18.6805,18.801,733100.0],["2024-01-26",18.3099,18.7361,18.0504,18.3469,1181300.0],["2024-01-29",18.1523,18.1616,16.0026,16.364,3671200.0],["2024-01-30",15.7617,15.9655,15.4281,15.8914,2601200.0],["2024-01-31",15.669,16.2713,15.2798,15.7153,2258200.0],["2024-02-01",15.9748,16.2898,15.5486,15.6412,1124800.0],["2024-02-02",15.2984,15.3725,15.0297,15.1501,1043700.0],["2024-02-05",15.215,15.215,14.5571,14.8814,1799800.0],["2024-02-06",15.6042,15.7895,15.113,15.493,1322400.0],["2024-02-07",15.0111,15.1964,14.7053,14.9741,1013000.0],["2024-02-08",14.9741,15.2891,14.9555,15.1594,719400.0],["2024-02-09",15.076,15.3215,14.9741,15.2613,267700.0],["2024-02-12",15.3818,15.8265,15.3818,15.6042,560300.0],["2024-02-13",15.2891,15.391,15.0204,15.1038,428500.0],["2024-02-14",15.3354,15.669,15.3354,15.6227,407800.0],["2024-02-15",15.6968,15.9007,15.5764,15.7524,704500.0],["2024-02-16",16.1879,16.9477,16.1879,16.642,2280300.0],["2024-02-20",17.096,17.5593,16.6142,16.7439,1943200.0],["2024-02-21",17.2999,17.55,16.9477,17.2257,1790500.0],["2024-02-22",17.7724,18.1616,17.7493,17.9022,2446500.0],["2024-02-23",18.0967,18.2543,17.2813,17.5222,1430000.0],["2024-02-26",17.096,17.4481,16.9014,17.0311,1080400.0],["2024-02-27",17.5222,17.5964,17.1609,17.3925,1222000.0],["2024-02-28",16.9477,17.2813,16.6883,16.6883,738600.0],["2024-02-29",17.2813,17.5686,16.9755,16.9848,1007000.0],["2024-03-01",17.4203,18.0597,17.1887,17.55,940000.0],["2024-03-04",17.55,17.5964,16.7439,16.9292,1260800.0],["2024-03-05",16.4937,16.5215,15.9192,16.401,1548200.0],["2024-03-06",16.8458,16.9199,16.2343,16.3362,1533000.0],["2024-03-07",15.9933,16.0814,15.48,15.7987,1352000.0],["2024-03-08",15.7061,15.8729,15.4466,15.808,1327600.0],["2024-03-11",15.9748,16.8088,15.9285,16.6049,2322000.0],["2024-03-12",17.8651,18.3006,16.1231,16.8829,6594100.0],["2024-03-13",17.6427,18.4628,17.3832,18.2913,4075300.0],["2024-03-14",17.93,18.3562,17.652,18.2543,2345900.0],["2024-03-15",18.2357,18.3655,17.8836,18.2543,3545000.0],["2024-03-18",18.7176,19.0234,18.5925,18.9029,1933600.0],["2024-03-19",18.7732,19.167,18.56,19.1531,1384500.0],["2024-03-20",19.8017,20.0612,19.1948,19.6442,1956200.0],["2024-03-21",20.3669,20.3762,19.4125,19.8295,2465900.0],["2024-03-22",19.394,19.8573,18.9307,19.3013,1441700.0],["2024-03-25",18.9956,19.5423,18.9029,19.1345,1716700.0],["2024-03-26",19.0512,19.4867,18.6249,18.7083,1621900.0],["2024-03-27",18.8587,19.1878,18.7083,19.0561,749700.0],["2024-03-28",19.1784,19.5826,19.1408,19.2724,784800.0],["2024-04-01",20.5415,20.6731,19.8364,19.8928,1287600.0],["2024-04-02",19.8458,20.252,19.7011,20.2031,1451200.0],["2024-04-03",19.8929,20.1843,19.7142,19.9399,745700.0],["2024-04-04",20.0715,20.1843,19.5168,19.5168,571000.0],["2024-04-05",19.498,19.8787,19.3852,19.78,528500.0],["2024-04-08",19.8646,20.1232,19.7894,19.9775,741600.0],["2024-04-09",20.1185,20.3065,19.907,20.0151,930300.0],["2024-04-10",19.9117,20.5509,19.7377,20.0245,1441300.0],["2024-04-11",20.2031,20.4193,20.0527,20.2219,824000.0],["2024-04-12",20.5415,20.9176,19.686,19.9023,1872000.0],["2024-04-15",20.1091,20.4287,19.2254,19.498,1837100.0],["2024-04-16",18.5391,18.6707,17.6789,17.881,3277500.0],["2024-04-17",18.8869,19.4228,18.4263,19.3288,2668200.0],["2024-04-18",19.498,19.8458,19.3936,19.6296,975700.0],["2024-04-19",19.31,19.4604,19.1032,19.2348,1029500.0],["2024-04-22",19.3946,19.9822,19.3946,19.9399,546200.0],["2024-04-23",20.4193,20.9176,20.3535,20.7202,1896300.0],["2024-04-24",21.2466,21.6509,20.8236,21.2278,1920300.0],["2024-04-25",20.8988,21.021,20.5415,20.8894,737400.0],["2024-04-26",22.3842,22.8918,21.7825,22.2149,2727400.0],["2024-04-29",22.0269,22.1209,21.4252,21.7543,859100.0],["2024-04-30",21.6697,21.8389,21.1244,21.1244,633900.0],["2024-05-01",21.1526,21.4252,20.8612,20.8706,400800.0],["2024-05-02",21.6415,22.92,21.6227,22.7508,1555200.0],["2024-05-03",22.5628,22.6803,22.3108,22.5816,1358400.0],["2024-05-06",22.7038,22.7743,22.3654,22.591,975400.0],["2024-05-07",22.9106,23.0328,22.4218,22.6474,2091600.0],["2024-05-08",22.1867,23.3055,21.9517,23.0516,1212700.0],["2024-05-09",23.5029,23.6533,23.0422,23.3055,1619600.0],["2024-05-10",23.3525,23.5311,22.8166,23.2115,964300.0],["2024-05-13",23.8413,23.973,23.3995,23.8319,2161300.0],["2024-05-14",21.3594,23.0328,20.5086,22.7038,2735500.0],["2024-05-15",23.0234,23.3769,22.779,23.061,1192100.0],["2024-05-16",23.3243,23.6157,22.8542,23.1457,1669700.0],["2024-05-17",22.544,22.7132,21.9047,22.497,2405200.0],["2024-05-20",22.2243,22.2619,21.491,21.6791,1254600.0],["2024-05-21",21.3782,22.0175,21.2936,21.5287,2842400.0],["2024-05-22",21.3312,21.4252,20.4475,20.8048,1597500.0],["2024-05-23",20.7484,21.1385,20.5979,21.0116,1039500.0],["2024-05-24",21.1526,21.3594,21.0492,21.162,581600.0],["2024-05-28",21.8483,22.2149,21.7073,22.0457,1452700.0],["2024-05-29",21.8671,22.0833,21.7919,21.9517,633500.0],["2024-05-30",22.1397,22.6286,22.0457,22.1773,1957700.0],["2024-05-31",21.8107,22.0222,20.8518,21.1432,1445000.0],["2024-06-03",21.6227,21.9799,21.5004,21.8107,1279500.0],["2024-06-04",21.6227,21.9423,21.1808,21.4158,1333100.0],["2024-06-05",21.209,21.3829,20.2689,20.5039,1531000.0],["2024-06-06",20.3817,20.6449,19.9305,20.2689,1699800.0],["2024-06-07",20.2313,20.5979,20.0903,20.1843,602200.0],["2024-06-10",20.2313,20.4005,20.0903,20.3911,353500.0],["2024-06-11",20.1091,20.3676,19.9117,19.9775,663400.0],["2024-06-12",20.1373,20.5603,19.8552,20.1937,891500.0],["2024-06-13",20.2125,20.3253,19.6108,19.7988,637100.0],["2024-06-14",19.498,19.5074,19.1708,19.4134,1070100.0],["2024-06-17",19.545,19.7424,19.2536,19.4604,1052900.0],["2024-06-18",19.4886,19.5826,19.1784,19.2254,777900.0],["2024-06-20",19.5168,19.7236,19.2348,19.6484,1513100.0],["2024-06-21",19.075,19.4698,18.9631,19.4604,1058900.0],["2024-06-24",18.9809,19.3006,18.6472,18.7177,749100.0],["2024-06-25",18.4827,18.619,17.9073,18.2665,1207100.0],["2024-06-26",18.3041,18.3417,17.8904,18.0596,987600.0],["2024-06-27",17.9092,18.0784,17.693,17.9186,630400.0],["2024-06-28",17.9656,18.3229,17.8631,17.928,1021000.0],["2024-07-01",18.116,18.3041,17.8246,17.834,574800.0],["2024-07-02",17.6272,17.6272,16.9973,17.4015,2251500.0],["2024-07-03",17.4862,17.9844,17.4391,17.6742,1422200.0],["2024-07-05",17.2041,17.3545,16.8375,17.1007,1162000.0],["2024-07-08",16.9409,16.9644,16.7153,16.8093,1191700.0],["2024-07-09",16.8939,17.4768,16.8187,17.4297,1718400.0],["2024-07-10",17.9562,18.3793,17.7964,18.0126,920500.0],["2024-07-11",18.3229,18.6378,17.9186,18.2006,808600.0],["2024-07-12",18.3887,18.6049,18.2382,18.3981,885600.0],["2024-07-15",17.7212,17.7212,17.2323,17.4203,1275100.0],["2024-07-16",16.9597,17.0631,16.6683,16.7435,1956100.0],["2024-07-17",16.6965,16.9597,16.3768,16.5178,725700.0],["2024-07-18",16.6401,17.1195,16.0666,16.17,1276800.0],["2024-07-19",16.0478,16.2452,15.9679,16.1136,1015600.0],["2024-07-22",16.7435,17.2041,16.7341,16.9973,1282800.0],["2024-07-23",16.5178,16.9315,16.4426,16.7435,1136700.0],["2024-07-24",16.2828,16.7388,15.9914,16.0196,1004800.0],["2024-07-25",16.0196,16.0196,15.5401,15.6999,963900.0],["2024-07-26",15.7469,15.8692,15.4461,15.6811,742800.0],["2024-07-29",15.841,15.841,15.338,15.4367,531800.0],["2024-07-30",15.3803,15.4273,14.9807,15.0607,535000.0],["2024-07-31",15.8033,15.9538,15.6341,15.6717,933100.0],["2024-08-01",15.5589,15.7046,14.8256,14.882,802600.0],["2024-08-02",14.3086,14.4402,14.0735,14.3368,1108000.0],["2024-08-05",13.4249,14.2522,13.4249,14.1299,1126000.0],["2024-08-06",14.0077,14.3086,13.6505,14.2522,958000.0],["2024-08-07",14.506,14.7504,14.3274,14.3556,856100.0],["2024-08-08",14.4402,14.8219,14.224,14.741,540500.0],["2024-08-09",14.647,14.9008,14.5248,14.9008,684000.0],["2024-08-12",14.9384,15.1349,14.8491,14.9008,570800.0],["2024-08-13",14.835,15.0184,14.5436,14.7316,988900.0],["2024-08-14",14.2898,14.4402,14.0171,14.1111,586500.0],["2024-08-15",13.8103,14.2381,13.5377,14.0735,1156300.0],["2024-08-16",14.271,14.5793,14.2522,14.3744,513500.0],["2024-08-19",14.5906,14.8867,14.3838,14.6752,988900.0],["2024-08-20",14.459,14.5436,13.7257,13.8761,1111700.0],["2024-08-21",14.2146,14.694,14.1863,14.4966,1466200.0],["2024-08-22",15.2299,15.3615,14.8961,15.0795,1631000.0],["2024-08-23",14.9666,15.0419,14.647,14.9196,1034700.0],["2024-08-26",15.0607,15.5307,14.976,15.3051,1871900.0],["2024-08-27",14.9948,15.2487,14.4214,14.6188,1741500.0],["2024-08-28",14.4872,14.7034,14.3979,14.4402,1011400.0],["2024-08-29",15.2675,15.5871,15.2581,15.3427,2915600.0],["2024-08-30",16.358,16.9785,15.2299,15.4461,2908400.0],["2024-09-03",15.5213,16.3392,15.3803,16.0948,3616600.0],["2024-09-04",16.2358,16.5366,15.6717,15.9256,2099500.0],["2024-09-05",15.6341,15.6764,15.0089,15.0795,1465900.0],["2024-09-06",14.7128,15.3051,14.6658,15.1077,2109600.0],["2024-09-09",15.3991,15.7939,15.2769,15.5777,1274600.0],["2024-09-10",15.6717,15.7375,15.3568,15.4931,2338800.0],["2024-09-11",15.3521,15.5119,15.2205,15.5025,1954400.0],["2024-09-12",15.4179,15.4179,14.6564,14.7974,2320800.0],["2024-09-13",15.0691,15.117,14.696,14.7438,1275100.0],["2024-09-16",14.7917,14.7917,14.2559,14.3516,1399900.0],["2024-09-17",14.4185,14.7725,14.2655,14.6386,1858900.0],["2024-09-18",14.7056,14.7917,14.4568,14.4855,1272500.0],["2024-09-19",15.4327,16.0164,15.3849,15.9398,2012700.0],["2024-09-20",16.1981,16.1981,15.5427,15.7485,1734900.0],["2024-09-23",12.9355,13.634,12.6198,13.1269,17374600.0],["2024-09-24",12.8686,13.2513,11.9692,12.8207,12131400.0],["2024-09-25",13.2991,13.9019,13.1269,13.3948,8147100.0],["2024-09-26",15.2031,16.0355,14.4185,14.763,9829800.0],["2024-09-27",15.9207,16.4947,15.184,16.3895,6627800.0],["2024-09-30",18.8006,18.9154,16.4565,16.7818,8914600.0],["2024-10-01",16.9253,18.0648,16.7435,18.0447,4289400.0],["2024-10-02",18.9536,19.2694,17.4611,18.1787,6348700.0],["2024-10-03",17.2219,18.2839,17.174,18.1404,3563000.0],["2024-10-04",19.1546,19.9774,18.8867,19.7286,6144800.0],["2024-10-07",20.3218,20.5027,18.8293,19.5373,4472100.0],["2024-10-08",17.2506,18.504,17.2506,18.1021,3115100.0],["2024-10-09",16.4947,17.4802,16.1981,17.3271,4013300.0],["2024-10-10",17.2506,17.8916,17.0353,17.7194,2208000.0],["2024-10-11",17.2027,17.5089,17.0784,17.2984,1941700.0],["2024-10-14",17.7098,18.1117,17.2506,17.5089,1950100.0],["2024-10-15",16.6957,16.7913,15.9876,16.1216,2633100.0],["2024-10-16",16.3129,16.3225,15.691,15.758,1693400.0],["2024-10-17",14.8778,14.9256,14.3324,14.5047,3058100.0],["2024-10-18",15.538,15.892,15.2222,15.7485,2051100.0],["2024-10-21",15.8154,16.3206,15.6528,16.0259,1658900.0],["2024-10-22",16.4565,16.954,16.2173,16.8296,1624000.0],["2024-10-23",17.5089,17.6811,17.0812,17.2123,2054200.0],["2024-10-24",17.308,17.3654,16.9923,17.2697,3165400.0],["2024-10-25",16.8679,16.9157,16.4756,16.6574,1133000.0],["2024-10-28",18.0925,18.5135,17.9777,18.4083,3297400.0],["2024-10-29",18.7623,19.0302,18.3509,18.4466,1739800.0],["2024-10-30",18.6666,19.7286,18.6092,19.2981,2599000.0],["2024-10-31",19.3363,19.5851,18.6762,19.0589,2060500.0],["2024-11-01",18.9441,19.1278,18.6771,18.8006,1203400.0],["2024-11-04",18.8101,19.499,18.7814,18.8771,1025700.0],["2024-11-05",18.8197,18.9536,17.9395,18.15,2039500.0],["2024-11-06",17.5376,17.6237,17.0114,17.5568,1839600.0],["2024-11-07",18.4561,19.2407,18.4178,18.9919,2416500.0],["2024-11-08",18.1882,18.6456,17.9969,18.4944,1788700.0],["2024-11-11",18.4465,18.6188,17.7481,18.2265,1938000.0],["2024-11-12",17.2697,17.4419,16.8296,16.9349,3013700.0],["2024-11-13",17.2027,17.4611,17.1071,17.1836,1862800.0],["2024-11-14",16.6383,16.7626,15.9398,16.0929,2013100.0],["2024-11-15",16.2747,16.6287,16.1838,16.5234,959600.0],["2024-11-18",16.7913,17.0162,16.6957,16.9349,1028900.0],["2024-11-19",16.9253,16.9923,16.5904,16.82,926100.0],["2024-11-20",16.82,17.1645,16.7148,16.9349,934800.0],["2024-11-21",16.4565,16.6076,15.9781,16.2555,1565300.0],["2024-11-22",15.825,16.0355,15.7006,15.9589,1234400.0],["2024-11-25",16.2364,16.4641,16.0068,16.1694,1226800.0],["2024-11-26",16.5521,16.8392,16.3799,16.6478,1138600.0],["2024-11-27",18.0925,18.2074,17.6237,17.6907,2416800.0],["2024-11-29",17.9873,19.2311,17.6333,19.145,2320900.0],["2024-12-02",22.0153,22.2545,21.1877,21.8335,8567500.0],["2024-12-03",21.8909,23.9863,21.7283,23.9384,5159100.0],["2024-12-04",23.2113,23.2113,22.3023,22.6372,2381100.0],["2024-12-05",22.9147,23.8236,22.8764,23.5557,2177000.0],["2024-12-06",23.4218,23.4218,22.8525,23.1347,1163700.0],["2024-12-09",23.8714,24.2063,23.4457,23.6418,3199800.0],["2024-12-10",22.4267,22.7329,21.9483,22.331,1182500.0],["2024-12-11",22.7137,22.7712,22.398,22.4554,760300.0],["2024-12-12",22.8764,23.9384,22.8764,23.6801,1610400.0],["2024-12-13",23.1252,23.3261,22.8668,23.0391,523400.0],["2024-12-16",23.2495,23.8523,23.1443,23.7375,1367700.0],["2024-12-17",22.685,23.1634,22.5033,23.1347,840300.0],["2024-12-18",22.6659,23.2304,22.4028,22.5702,530700.0],["2024-12-19",22.532,22.6516,22.1875,22.331,1019700.0],["2024-12-20",21.9388,22.752,21.7665,22.331,510600.0],["2024-12-23",22.9051,23.2113,22.532,23.0965,608300.0],["2024-12-24",23.881,23.9958,23.6227,23.7375,732600.0],["2024-12-26",23.8236,24.0532,23.6227,24.0437,979800.0],["2024-12-27",23.0965,23.2199,22.752,23.0199,721400.0],["2024-12-30",23.1539,23.1921,22.7616,22.8477,521500.0],["2024-12-31",22.8573,23.2495,22.7712,22.8573,462700.0],["2025-01-02",23.4313,24.3594,23.3931,24.1202,1127600.0],["2025-01-03",25.6415,26.5121,25.5267,26.3686,1419900.0],["2025-01-06",24.8856,25.3066,22.9625,23.0295,5407500.0],["2025-01-07",23.7279,24.3977,23.7184,24.2829,1975500.0],["2025-01-08",23.8236,24.1011,23.5653,23.7949,907600.0],["2025-01-10",22.9625,23.2878,22.6563,23.2017,902100.0],["2025-01-13",22.2641,22.2641,21.6804,21.8048,1849000.0],["2025-01-14",22.5702,22.7999,22.2162,22.3215,609700.0],["2025-01-15",22.1206,22.3597,21.5561,21.757,990600.0],["2025-01-16",21.9962,22.3789,21.9005,21.9675,638600.0],["2025-01-17",21.8622,22.7329,21.8622,22.532,675500.0],["2025-01-21",23.1156,23.24,22.5033,22.8764,1210200.0],["2025-01-22",22.5894,22.7233,22.0153,22.1684,546700.0],["2025-01-23",21.8527,21.8861,21.1255,21.2308,1128700.0],["2025-01-24",21.6422,22.2832,21.336,22.1875,911900.0],["2025-01-27",21.7761,22.2641,21.7187,21.8527,735900.0],["2025-01-28",21.9675,22.2545,21.5274,22.2545,425800.0],["2025-01-29",22.4363,22.4363,21.8431,22.0249,373800.0],["2025-01-30",22.1014,22.886,22.1014,22.6372,663700.0],["2025-01-31",22.6276,22.6324,21.7952,21.9962,613400.0],["2025-02-03",21.757,22.3597,21.5943,21.9866,561700.0],["2025-02-04",22.6946,23.2304,22.6946,22.9147,652500.0],["2025-02-05",22.1971,22.1971,21.4125,21.4221,914800.0],["2025-02-06",22.0057,22.0335,21.5848,21.9005,572600.0],["2025-02-07",22.2545,22.8381,21.9388,22.1493,730600.0],["2025-02-10",22.3502,22.6755,22.0249,22.2354,589400.0],["2025-02-11",21.5752,21.6661,21.1446,21.202,1033800.0],["2025-02-12",20.6663,21.5656,20.4749,21.5369,975800.0],["2025-02-13",21.2116,21.8144,21.2116,21.6422,737500.0],["2025-02-14",22.2067,22.2401,21.403,21.6517,1035700.0],["2025-02-18",21.4508,21.5695,20.9236,21.269,885800.0],["2025-02-19",21.0107,21.3264,20.9055,21.0968,543500.0],["2025-02-20",21.6709,22.1971,21.5063,21.7283,1020400.0],["2025-02-21",20.5706,20.6663,18.8293,19.1259,3942500.0],["2025-02-24",19.2981,19.3411,18.5327,18.6953,2598800.0],["2025-02-25",19.3076,19.853,19.3076,19.786,1460500.0],["2025-02-26",20.2309,20.628,19.7286,19.7956,823100.0],["2025-02-27",19.8721,20.2405,19.5803,19.7478,688600.0],["2025-02-28",19.2024,19.9869,19.2024,19.9104,867700.0],["2025-03-03",19.4703,19.5755,18.8101,19.0206,907400.0],["2025-03-04",19.0397,19.6329,18.8006,19.4129,724400.0],["2025-03-05",19.5851,19.5851,18.858,19.3076,882000.0],["2025-03-06",18.9441,19.1383,18.1691,18.4561,1686300.0],["2025-03-07",18.8962,19.3076,18.6092,19.0302,936300.0],["2025-03-10",18.5901,19.2789,18.4083,18.6188,606300.0],["2025-03-11",19.078,19.4225,18.7719,19.0589,625200.0],["2025-03-12",20.274,20.4127,19.7401,20.0539,1441900.0],["2025-03-13",18.9728,19.145,18.6666,18.8675,693700.0],["2025-03-14",19.8052,20.0922,19.5564,19.7956,1180300.0],["2025-03-17",19.8243,20.9916,19.8243,20.6758,1734700.0],["2025-03-18",20.1974,20.4462,19.9008,20.1018,1070800.0],["2025-03-19",20.4558,20.9437,20.3888,20.848,1357500.0],["2025-03-20",20.0539,20.5562,19.7573,19.8913,1281200.0],["2025-03-21",17.7768,18.7336,16.8392,18.1212,5308400.0],["2025-03-24",17.7959,17.9395,17.2506,17.5568,1870300.0],["2025-03-25",17.949,18.1595,17.418,17.4515,2120100.0],["2025-03-26",18.016,18.3796,17.7003,17.9586,1859600.0],["2025-03-27",18.3222,18.9058,18.303,18.6762,1518400.0],["2025-03-28",17.9395,18.0973,17.5568,17.7768,1107900.0],["2025-03-31",17.595,17.8055,17.4132,17.6907,654800.0],["2025-04-01",17.8916,18.3413,17.8438,18.3222,834600.0],["2025-04-02",18.8101,18.8101,18.2332,18.437,782800.0],["2025-04-03",17.0497,17.375,16.7531,17.2889,1168600.0],["2025-04-04",15.9494,16.1503,15.2031,16.1312,1831000.0],["2025-04-07",15.1744,16.2268,14.9256,15.4519,3543100.0],["2025-04-08",15.4294,15.5173,13.6911,13.9743,2861700.0],["2025-04-09",13.7009,15.8591,13.6179,15.5856,2983100.0],["2025-04-10",15.0583,15.3903,14.6579,15.029,2136400.0],["2025-04-11",15.322,15.8493,15.0778,15.4392,1286200.0],["2025-04-14",15.9958,16.3962,15.7419,15.9372,1400800.0],["2025-04-15",16.1716,16.3132,15.8981,16.1911,1672500.0],["2025-04-16",15.2634,15.527,14.9216,15.2341,1381400.0],["2025-04-17",15.4196,15.488,15.0192,15.2731,675900.0],["2025-04-21",15.2634,15.6052,15.1071,15.6052,815600.0],["2025-04-22",15.9567,16.3376,15.8298,16.2497,768100.0],["2025-04-23",16.7575,16.9626,16.4255,16.6012,813800.0],["2025-04-24",16.3864,16.9333,16.2692,16.8161,692800.0],["2025-04-25",16.904,16.904,16.4548,16.6501,469900.0],["2025-04-28",16.9333,17.363,16.8376,17.2067,554000.0],["2025-04-29",16.8844,17.319,16.8844,17.1872,476800.0],["2025-04-30",17.3141,17.6901,17.1774,17.6071,768700.0],["2025-05-01",17.5778,17.8512,17.5778,17.7731,355200.0],["2025-05-02",17.7829,17.9001,17.4323,17.7047,931300.0],["2025-05-05",17.7829,18.1442,17.6608,18.0954,987300.0],["2025-05-06",18.1247,18.3883,18.0661,18.154,1384500.0],["2025-05-07",17.5973,17.7145,17.1091,17.2458,1001200.0],["2025-05-08",17.4118,18.276,17.2946,18.0856,1530400.0],["2025-05-09",18.6129,19.8727,18.6129,19.2086,2092400.0],["2025-05-12",20.0484,20.5074,19.775,20.1461,1945800.0],["2025-05-13",19.2184,19.6334,19.0543,19.3746,956800.0],["2025-05-14",19.4918,19.6969,19.2965,19.4528,445500.0],["2025-05-15",19.6676,20.4293,19.5699,20.2828,1607900.0],["2025-05-16",20.0192,20.1852,19.5944,19.8336,566300.0],["2025-05-19",20.1266,20.4586,19.9332,20.2926,1291100.0],["2025-05-20",20.5074,20.6832,20.3024,20.4,481900.0],["2025-05-21",20.0875,20.3902,19.7457,20.2828,1142000.0],["2025-05-22",21.2887,21.7672,21.0934,21.6695,2093300.0],["2025-05-23",17.8219,18.2877,17.2067,17.861,9185400.0],["2025-05-27",17.3434,17.363,16.9235,17.0016,2493000.0],["2025-05-28",16.9626,17.0426,16.7673,16.9137,1086000.0],["2025-05-29",17.3727,17.3727,17.0114,17.1091,1727700.0],["2025-05-30",16.7282,16.7477,16.3376,16.6208,1160100.0],["2025-06-02",16.6012,16.8844,16.3669,16.777,1503400.0],["2025-06-03",16.9919,16.9919,16.5524,16.7673,669200.0],["2025-06-04",17.4704,18.0465,17.3581,17.7438,2232500.0],["2025-06-05",17.7926,17.9684,17.6461,17.7145,1014500.0],["2025-06-06",17.2165,17.6071,17.07,17.5778,984900.0],["2025-06-09",17.7243,18.027,17.5973,18.0172,917900.0],["2025-06-10",18.0368,18.3688,17.7926,18.2907,841900.0],["2025-06-11",18.3981,18.4762,18.0368,18.1637,706500.0],["2025-06-12",17.8805,17.9489,17.6852,17.9293,809300.0],["2025-06-13",17.4801,17.5485,17.2165,17.2458,747900.0],["2025-06-16",17.4313,17.7536,17.3239,17.6071,668700.0],["2025-06-17",17.5583,17.6364,17.4411,17.4606,430400.0],["2025-06-18",17.402,17.6461,17.3922,17.529,489900.0],["2025-06-20",16.9919,17.1383,16.7477,16.8063,1278100.0],["2025-06-23",16.738,16.9919,16.6305,16.8942,798900.0],["2025-06-24",17.2165,17.4997,17.0895,17.4411,601400.0],["2025-06-25",17.5192,17.5583,17.2555,17.4411,564700.0],["2025-06-26",17.5485,17.5778,17.1237,17.3727,646600.0],["2025-06-27",17.4508,17.4508,17.2165,17.402,453100.0],["2025-06-30",17.7145,17.8903,17.4801,17.7926,514200.0],["2025-07-01",17.7438,18.0563,17.7438,17.9782,426200.0],["2025-07-02",17.7731,17.7731,17.529,17.6754,519000.0],["2025-07-03",17.6169,17.6364,17.4899,17.6071,175900.0],["2025-07-07",17.6364,18.3053,17.6364,18.0856,743500.0],["2025-07-08",18.1442,18.2194,17.7682,17.9001,495200.0],["2025-07-09",17.6364,17.7975,17.4313,17.7243,599100.0],["2025-07-10",17.5778,17.7194,17.2751,17.6657,551100.0],["2025-07-11",17.4801,17.5485,17.2262,17.3239,402700.0],["2025-07-14",17.5583,17.5973,17.2458,17.4704,688700.0],["2025-07-15",17.734,17.9196,17.6169,17.6169,817500.0],["2025-07-16",17.568,17.568,17.1481,17.3239,461900.0],["2025-07-17",17.2067,17.5485,17.2067,17.4215,553200.0],["2025-07-18",17.5973,17.8219,17.3483,17.3825,369000.0],["2025-07-21",17.3727,17.402,17.1774,17.2262,507500.0],["2025-07-22",17.2653,17.2653,16.9821,17.236,494700.0],["2025-07-23",17.1872,17.3532,17.0798,17.1481,605300.0],["2025-07-24",18.0954,18.8571,18.0954,18.5055,1581800.0],["2025-07-25",18.7106,18.8268,18.2321,18.7203,718000.0],["2025-07-28",18.7301,18.984,18.6129,18.6618,604000.0],["2025-07-29",18.9157,19.4039,18.9157,19.1403,806700.0],["2025-07-30",19.4723,19.8434,19.3356,19.4625,968000.0],["2025-07-31",18.525,18.8717,18.2516,18.6618,1023400.0],["2025-08-01",18.359,18.3883,17.9196,18.1247,732500.0],["2025-08-04",18.8571,18.9254,18.6227,18.9254,521300.0],["2025-08-05",18.9059,19.1696,18.9059,19.15,535500.0],["2025-08-06",19.1012,19.277,18.9176,19.2477,365700.0],["2025-08-07",19.9117,20.0973,19.7848,19.9215,592900.0],["2025-08-08",19.6481,19.7701,19.4821,19.6676,249500.0],["2025-08-11",19.6871,19.8336,19.5553,19.5992,387100.0],["2025-08-12",19.4821,19.609,19.2965,19.5699,372700.0],["2025-08-13",20.0192,20.0192,19.6383,19.8629,397100.0],["2025-08-14",19.3258,19.3356,19.0231,19.0621,358100.0],["2025-08-15",19.1989,19.3063,19.1305,19.2672,276700.0],["2025-08-18",19.8238,20.3902,19.8238,20.1461,643400.0],["2025-08-19",19.9996,20.0836,19.4772,19.6578,515500.0],["2025-08-20",20.2145,20.4586,19.8141,20.3512,1186100.0],["2025-08-21",21.982,22.3238,21.3375,21.65,5352100.0],["2025-08-22",23.7935,26.1128,23.73,26.0054,6841100.0],["2025-08-25",25.2339,25.5513,24.5113,25.0093,2817000.0],["2025-08-26",25.1851,25.5855,24.937,25.3804,1137200.0],["2025-08-27",24.6187,24.6187,24.1421,24.2866,1473500.0],["2025-08-28",24.1499,24.1792,23.7613,24.0035,1282500.0],["2025-08-29",24.1499,24.5503,24.0327,24.2671,600400.0],["2025-09-02",23.857,24.3648,23.7398,24.2085,745900.0],["2025-09-03",23.8863,24.3062,23.7788,24.2671,667500.0],["2025-09-04",23.6324,23.857,23.399,23.7984,1359600.0],["2025-09-05",24.0132,24.0132,23.73,23.9449,624400.0],["2025-09-08",24.897,25.0581,24.6089,25.0386,736400.0],["2025-09-09",25.0972,25.312,24.9019,25.273,508400.0],["2025-09-10",24.853,24.8579,24.5601,24.7163,620500.0],["2025-09-11",24.3062,24.853,24.189,24.7066,475100.0],["2025-09-12",24.0523,24.1597,23.5152,24.1499,903200.0],["2025-09-15",24.2378,24.2964,24.0132,24.0718,792800.0],["2025-09-16",24.1402,24.2661,23.9322,24.2281,477000.0],["2025-09-17",24.4136,24.521,24.1109,24.4429,936900.0],["2025-09-18",24.0327,24.2183,23.8111,24.189,1192500.0],["2025-09-19",24.3941,24.9468,24.2281,24.4624,673700.0],["2025-09-22",24.3843,24.4331,23.8374,23.8472,575200.0],["2025-09-23",23.4371,23.4859,22.9488,22.9781,714200.0],["2025-09-24",22.8414,22.8609,22.5093,22.607,534300.0],["2025-09-25",22.3433,22.3433,21.6109,21.7672,1088300.0],["2025-09-26",22.7632,22.9976,21.6646,21.7379,1309100.0],["2025-09-29",22.0797,22.3238,21.8355,21.9332,1305000.0],["2025-09-30",22.3238,22.3531,21.8843,21.9722,639800.0],["2025-10-01",22.0211,22.1675,21.8062,22.0113,859400.0],["2025-10-02",21.7086,21.7769,21.1617,21.3375,1451700.0],["2025-10-03",21.523,21.523,21.0641,21.1324,699100.0],["2025-10-06",21.1226,21.523,21.0592,21.3668,764300.0],["2025-10-07",21.1715,21.4742,20.5953,20.7711,1354500.0],["2025-10-08",21.1617,21.4254,21.0152,21.1812,756000.0],["2025-10-09",21.8258,22.0601,21.523,21.523,936000.0],["2025-10-10",22.0113,22.314,20.6051,20.7516,2526100.0],["2025-10-13",21.7574,22.109,21.5816,21.9039,1419300.0],["2025-10-14",21.3082,21.8111,21.191,21.65,1048300.0],["2025-10-15",22.3433,22.5582,22.0699,22.2164,1540500.0],["2025-10-16",21.9625,22.0162,21.6597,21.8258,1294400.0],["2025-10-17",21.1129,21.6402,21.0641,21.5328,557700.0],["2025-10-20",21.6402,22.1187,21.523,21.9722,554200.0],["2025-10-21",21.6304,21.6304,21.2008,21.357,696600.0],["2025-10-22",21.3765,21.7281,21.2105,21.3082,637900.0],["2025-10-23",21.2789,21.7183,21.2789,21.4644,500500.0],["2025-10-24",21.8453,21.9039,21.1324,21.5914,594100.0],["2025-10-27",21.65,22.2847,21.6304,21.6695,697300.0],["2025-10-28",21.357,21.484,20.9859,21.0836,777900.0],["2025-10-29",21.0836,21.1373,20.8785,20.9957,1366600.0],["2025-10-30",20.9469,21.1324,20.7418,20.859,466000.0],["2025-10-31",20.5758,20.8736,20.527,20.8102,397700.0],["2025-11-03",20.9176,20.981,20.6686,20.8199,418700.0],["2025-11-04",20.8199,20.8394,20.2145,20.6051,456300.0],["2025-11-05",20.7027,21.0933,20.693,20.9762,332700.0],["2025-11-06",20.5074,20.6246,20.1559,20.1852,505000.0],["2025-11-07",20.2047,20.2047,19.8707,20.1949,527300.0],["2025-11-10",21.0152,21.4156,20.9664,21.2105,508400.0],["2025-11-11",21.3082,21.3082,21.0152,21.2203,271900.0],["2025-11-12",21.8062,21.8062,21.2594,21.357,768800.0],["2025-11-13",21.4254,21.4254,20.7418,20.7809,790200.0],["2025-11-14",20.7809,21.3277,20.7809,20.8785,952700.0],["2025-11-17",20.7613,20.9469,20.5895,20.6441,351400.0],["2025-11-18",20.3121,20.732,20.2975,20.6637,622300.0],["2025-11-19",20.693,20.693,20.0143,20.0973,1135500.0],["2025-11-20",20.1266,20.1266,18.8473,19.1305,1613000.0],["2025-11-21",18.4079,19.2477,18.1637,19.111,1231500.0],["2025-11-24",18.3688,18.945,18.3688,18.7985,1512200.0],["2025-11-25",19.0133,19.111,18.5739,18.7692,1390300.0],["2025-11-26",19.1305,19.4235,19.0621,19.1012,415800.0],["2025-11-28",19.2379,19.4625,19.0426,19.4039,431600.0],["2025-12-01",19.2086,19.4528,19.1344,19.3258,524000.0],["2025-12-02",19.4528,19.6774,19.318,19.3942,272500.0],["2025-12-03",18.8571,19.0192,18.7985,18.9547,364800.0],["2025-12-04",18.8278,18.8278,18.5543,18.7594,413200.0],["2025-12-05",18.8375,19.0328,18.7252,18.8278,403300.0],["2025-12-08",19.1891,19.5651,19.1891,19.443,784600.0],["2025-12-09",18.8668,19.2379,18.6813,19.2282,647600.0],["2025-12-10",19.1403,19.2916,19.0426,19.2379,329000.0],["2025-12-11",18.8766,19.1696,18.8366,19.1012,435100.0],["2025-12-12",19.2086,19.3746,19.0231,19.0817,294300.0],["2025-12-15",19.3746,19.6481,19.3073,19.6285,681700.0],["2025-12-16",19.5211,19.7604,19.2184,19.736,817100.0],["2025-12-17",19.8531,19.858,19.5992,19.6188,1295700.0],["2025-12-18",19.2282,19.4733,18.8961,19.2184,803300.0],["2025-12-19",19.3649,19.3746,19.15,19.15,512800.0],["2025-12-22",19.3356,19.4332,19.2477,19.3942,342000.0],["2025-12-23",18.9157,19.1647,18.8278,19.1207,363700.0],["2025-12-24",18.818,19.0426,18.7985,19.0035,206600.0],["2025-12-26",19.15,19.2819,18.8571,19.1696,367500.0],["2025-12-29",18.7399,18.8571,18.5348,18.8278,582800.0],["2025-12-30",18.525,18.6813,18.3883,18.486,570800.0],["2025-12-31",18.4274,18.4274,18.2223,18.3102,275700.0],["2026-01-02",18.7203,19.1696,18.7203,19.0328,459400.0],["2026-01-05",18.9645,19.2184,18.6715,19.1012,608900.0],["2026-01-06",19.2965,19.3942,19.0524,19.316,428400.0],["2026-01-07",19.2477,19.3356,18.9742,18.9938,295300.0],["2026-01-08",18.9254,19.2574,18.8746,19.2086,213500.0],["2026-01-09",19.2867,19.4137,19.2477,19.3356,224400.0],["2026-01-12",19.8824,20.2047,19.8824,19.9508,771600.0],["2026-01-13",19.4332,19.5397,19.0621,19.1305,322000.0],["2026-01-14",19.1598,19.316,19.1324,19.1696,293100.0],["2026-01-15",19.3649,19.3746,19.0817,19.1793,582500.0],["2026-01-16",19.0719,19.111,18.7203,18.8375,332600.0],["2026-01-20",18.7399,19.1012,18.5934,18.6325,636900.0],["2026-01-21",19.2282,19.6158,19.1403,19.5113,534600.0],["2026-01-22",19.5309,19.7018,19.4625,19.5406,182900.0],["2026-01-23",19.4723,19.4723,19.2282,19.3746,165300.0],["2026-01-26",18.7692,18.8619,18.5543,18.6813,468700.0],["2026-01-27",18.5543,18.6032,18.2711,18.3297,354600.0],["2026-01-28",18.7594,18.7985,18.4225,18.4371,382500.0],["2026-01-29",18.9742,19.0963,18.4079,18.4469,1192700.0],["2026-01-30",18.3688,18.3688,17.9538,18.027,668600.0],["2026-02-02",17.7047,18.0758,17.7047,18.0465,570000.0],["2026-02-03",18.1442,18.3004,18.0075,18.154,187900.0],["2026-02-04",18.1637,18.1637,17.7995,17.9489,206600.0],["2026-02-05",18.9645,19.1403,18.5299,18.5934,1857900.0],["2026-02-06",18.5055,18.652,18.359,18.4664,1339800.0],["2026-02-09",18.6325,18.7936,18.5641,18.6422,1684600.0],["2026-02-10",18.7887,19.0182,18.7496,18.7789,1818700.0],["2026-02-11",19.0426,19.2428,18.7887,19.1598,980300.0],["2026-02-12",19.0914,19.2672,18.486,18.6422,414600.0],["2026-02-13",18.5641,18.8864,18.5641,18.818,288000.0],["2026-02-17",19.277,19.2819,18.9645,19.0328,286100.0],["2026-02-18",19.0426,19.2379,19.0426,19.15,631500.0],["2026-02-19",18.984,19.2477,18.9742,19.1793,342400.0],["2026-02-20",18.9059,19.1891,18.8473,19.1403,270000.0],["2026-02-23",19.2672,19.316,19.0133,19.0231,271000.0],["2026-02-24",18.8278,18.984,18.6325,18.9157,227300.0],["2026-02-25",19.1207,19.1696,18.7887,18.8961,630800.0],["2026-02-26",18.3981,18.3981,17.6169,17.7633,770200.0],["2026-02-27",17.7438,17.8805,17.5778,17.5973,706200.0],["2026-03-02",17.1383,17.3434,16.7087,16.9821,817100.0],["2026-03-03",16.3083,16.5915,15.9763,16.4548,1110200.0],["2026-03-04",16.6501,16.8942,16.5817,16.6891,656300.0],["2026-03-05",16.4255,16.5231,16.1374,16.2399,638900.0],["2026-03-06",16.4255,16.6501,16.4059,16.5134,642200.0],["2026-03-09",16.4352,16.611,16.1325,16.5817,601600.0],["2026-03-10",16.5915,16.6794,16.2839,16.4938,350100.0],["2026-03-11",16.5036,16.6159,16.4499,16.4938,331000.0],["2026-03-12",16.6989,16.7477,16.3669,16.3669,496300.0],["2026-03-13",16.6012,16.6012,16.2448,16.318,373600.0],["2026-03-16",16.6012,16.8356,16.5036,16.6305,402600.0],["2026-03-17",16.9528,17.2995,16.9528,17.0993,481300.0],["2026-03-18",16.8942,17.0807,16.6305,16.6403,361900.0],["2026-03-19",16.2595,16.5202,16.0739,16.3962,369400.0],["2026-03-20",16.3962,16.3962,15.8688,15.8981,324300.0],["2026-03-23",16.0934,16.2448,15.947,15.9958,302400.0],["2026-03-24",15.9372,16.1618,15.8991,16.0446,351100.0],["2026-03-25",16.2302,16.4645,16.1325,16.2106,286100.0],["2026-03-26",15.6735,15.8591,15.4294,15.6442,399300.0],["2026-03-27",15.7321,15.8102,15.5075,15.5173,263000.0],["2026-03-30",15.2731,15.3532,14.9509,14.99,471000.0],["2026-03-31",16.0641,16.0641,15.6247,15.82,891200.0],["2026-04-01",15.9274,16.2009,15.9177,15.9665,554600.0],["2026-04-02",15.7028,15.8591,15.569,15.6833,344300.0],["2026-04-06",15.7321,15.8981,15.6931,15.8395,329400.0],["2026-04-07",15.7907,15.9763,15.6003,15.7224,379700.0],["2026-04-08",16.5036,16.6403,16.3962,16.4157,346000.0],["2026-04-09",16.0886,16.0886,15.7028,15.9372,332200.0],["2026-04-10",15.7224,15.8347,15.4392,15.4489,429100.0],["2026-04-13",15.2439,15.488,15.0876,15.4587,449500.0],["2026-04-14",15.4978,15.7858,15.3757,15.6247,887200.0],["2026-04-15",15.6833,15.7556,15.3708,15.6638,470000.0],["2026-04-16",15.7224,15.7517,15.527,15.6345,479400.0],["2026-04-17",15.7224,15.7956,15.5466,15.654,683200.0],["2026-04-20",15.48,15.79,15.48,15.71,383700.0],["2026-04-21",15.72,15.76,15.155,15.22,337800.0],["2026-04-22",15.15,15.18,14.98,14.98,394900.0],["2026-04-23",14.73,14.93,14.49,14.58,854900.0],["2026-04-24",15.09,15.11,14.975,15.08,455500.0],["2026-04-27",15.01,15.095,14.9,14.94,239200.0],["2026-04-28",14.66,14.715,14.575,14.67,297800.0],["2026-04-29",14.69,14.873,14.53,14.53,214700.0],["2026-04-30",14.52,14.8,14.48,14.79,211000.0],["2026-05-01",14.79,14.92,14.76,14.86,204300.0],["2026-05-04",14.83,14.83,14.57,14.61,340400.0],["2026-05-05",14.67,14.77,14.615,14.63,217200.0],["2026-05-06",14.6,14.85,14.48,14.83,374000.0],["2026-05-07",14.77,14.81,14.505,14.53,331800.0],["2026-05-08",14.73,14.79,14.6,14.63,192700.0],["2026-05-11",14.63,14.645,14.31,14.31,469400.0],["2026-05-12",14.25,14.25,13.98,14.11,406700.0],["2026-05-13",14.21,14.92,14.11,14.88,722000.0],["2026-05-14",14.74,14.76,14.55,14.63,588000.0],["2026-05-15",14.25,14.27,14.11,14.15,431500.0],["2026-05-18",14.43,14.43,14.185,14.22,311800.0],["2026-05-19",14.09,14.344,14.09,14.11,379800.0],["2026-05-20",13.87,13.91,13.71,13.91,527200.0],["2026-05-21",13.6,13.8,13.42,13.74,454100.0],["2026-05-22",13.39,13.639,13.37,13.53,573800.0],["2026-05-26",13.4,13.4,12.925,12.96,1291700.0],["2026-05-27",12.46,12.63,12.31,12.47,1076200.0],["2026-05-28",12.35,12.7,12.3,12.57,929100.0],["2026-05-29",13.12,13.28,12.95,12.97,952500.0],["2026-06-01",13.33,13.62,13.33,13.53,726200.0],["2026-06-02",13.91,13.91,13.44,13.48,1043500.0],["2026-06-03",13.26,13.37,13.17,13.27,448600.0],["2026-06-04",13.28,13.435,13.28,13.31,449400.0],["2026-06-05",13.14,13.15,12.85,12.95,567100.0],["2026-06-08",13.06,13.21,13.02,13.1,604400.0],["2026-06-09",13.3,13.42,13.033,13.2,555600.0],["2026-06-10",13.15,13.38,13.15,13.17,733000.0],["2026-06-11",13.03,13.21,12.87,13.21,727200.0],["2026-06-12",13.27,13.42,13.15,13.16,726200.0],["2026-06-15",13.305,13.305,12.81,12.86,899900.0],["2026-06-16",12.6,12.61,12.29,12.32,838800.0],["2026-06-17",12.21,12.455,12.12,12.15,563500.0],["2026-06-18",12.0,12.04,11.865,11.94,741400.0],["2026-06-22",11.835,11.835,11.53,11.54,840400.0],["2026-06-23",11.35,11.51,11.305,11.42,1131500.0],["2026-06-24",11.42,11.57,11.31,11.35,687300.0],["2026-06-25",11.38,11.52,11.12,11.3,876200.0],["2026-06-26",11.17,11.425,11.12,11.41,514900.0],["2026-06-29",11.73,12.095,11.73,11.96,875900.0],["2026-06-30",11.96,12.25,11.96,12.06,501100.0],["2026-07-01",12.0,12.215,11.96,12.18,534200.0],["2026-07-02",11.98,11.98,11.67,11.72,491100.0],["2026-07-06",11.83,11.97,11.7205,11.9,564374.980904],["2026-07-07",11.78,11.92,11.69,11.7,373517.465334],["2026-07-08",11.89,11.97,11.745,11.81,563198.347579],["2026-07-09",11.6,11.6,11.4,11.47,600070.54698],["2026-07-10",11.72,11.94,11.72,11.79,623200.112664],["2026-07-13",11.7,11.7,11.365,11.42,750816.736833],["2026-07-14",11.54,11.63,11.505,11.53,522623.543204],["2026-07-15",12.41,12.85,12.4,12.62,1511352.361213],["2026-07-16",12.95,13.3,12.77,12.97,1189049.330242],["2026-07-17",12.68,12.8196,12.62,12.75,568564.97037],["2026-07-20",12.94,12.97,12.785,12.79,492986.520247],["2026-07-21",12.62,12.71,12.425,12.46,564350.421023],["2026-07-22",12.48,12.565,12.46,12.5,429418.123061],["2026-07-23",12.43,12.51,12.25,12.4,1324581.629257],["2026-07-24",12.22,12.355,12.125,12.21,997443.368751],["2026-07-27",12.43,12.54,12.295,12.46,619779.958683],["2026-07-28",12.39,12.65,12.365,12.51,442922.46364],["2026-07-29",12.95,13.18,12.91,13,797139.456265],["2026-07-30",12.95,13.145,12.95,13.09,422746.187087],["2026-07-31",13.06,13.1,12.835,13,542625.476973],["2026-08-03",12.98,12.985,12.79,12.85,439849.183749],["2026-08-04",12.49,12.52,12.3064,12.39,645388.858561],["2026-08-05",12.4,12.5,12.28,12.29,449903.656715],["2026-08-06",12.34,12.56,12.34,12.56,586972.018203],["2026-08-07",12.58,12.61,12.39,12.55,347661.665851],["2026-08-10",12.5,12.605,12.455,12.52,112820.617044],["2026-08-11",12.14,12.14,11.925,12.04,555905.175778],["2026-08-12",11.97,12.06,11.835,11.9,585012.404493],["2026-08-13",11.8,11.94,11.72,11.81,647238.0686],["2026-08-14",11.71,11.82,11.7,11.8,596889.547007]]}