{"t":"NTST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-08-13",14.0046,14.1213,13.3433,13.8101,4357300.0],["2020-08-14",13.8101,14.0046,13.5145,14.0046,654500.0],["2020-08-17",13.8879,14.308,13.7634,14.1991,445200.0],["2020-08-18",14.0202,14.238,13.9657,14.2069,451900.0],["2020-08-19",14.3158,14.3158,13.9112,14.0435,367100.0],["2020-08-20",14.0046,14.1602,13.9891,14.0513,332200.0],["2020-08-21",14.028,14.1991,13.9268,14.0513,256100.0],["2020-08-24",14.0046,14.1135,13.8879,14.0746,264100.0],["2020-08-25",14.0124,14.4248,13.9657,14.2847,294800.0],["2020-08-26",14.1291,14.2302,14.1135,14.1524,70400.0],["2020-08-27",14.0046,14.4248,14.0046,14.2147,241500.0],["2020-08-28",14.1758,14.3182,14.1213,14.2614,202200.0],["2020-08-31",14.0902,14.3859,13.9579,14.2691,263600.0],["2020-09-01",14.0046,14.347,14.0046,14.238,196100.0],["2020-09-02",14.1447,14.3003,14.0124,14.2458,228600.0],["2020-09-03",14.1135,14.3859,14.0435,14.2847,417300.0],["2020-09-04",14.0824,14.3236,14.0357,14.2925,177000.0],["2020-09-08",14.238,14.4481,14.1213,14.3547,439000.0],["2020-09-09",14.3547,14.4714,14.098,14.2069,358600.0],["2020-09-10",14.1058,14.3859,13.849,13.9579,240200.0],["2020-09-11",14.1524,14.2209,13.9657,14.0435,351900.0],["2020-09-14",14.1139,14.4269,14.0279,14.1218,299400.0],["2020-09-15",14.0905,14.4034,14.0826,14.3173,277100.0],["2020-09-16",14.1452,14.4816,14.1139,14.3252,233800.0],["2020-09-17",14.0905,14.3565,14.0905,14.2078,243200.0],["2020-09-18",14.4269,14.4269,13.4959,13.7775,2063900.0],["2020-09-21",13.6836,13.6993,13.1203,13.4959,465700.0],["2020-09-22",13.4176,13.8245,13.4176,13.6836,201300.0],["2020-09-23",13.5506,13.5741,13.2377,13.3942,192700.0],["2020-09-24",13.3316,13.8088,13.222,13.5741,115100.0],["2020-09-25",13.4959,14.0201,13.4654,13.7228,140300.0],["2020-09-28",13.6132,14.3408,13.5232,14.2939,240500.0],["2020-09-29",14.2156,14.333,13.7384,14.2235,135500.0],["2020-09-30",14.0983,14.3721,13.7853,14.2861,152300.0],["2020-10-01",14.0826,14.7633,13.9183,14.732,300800.0],["2020-10-02",14.5521,15.0606,14.5521,14.9667,210000.0],["2020-10-05",15.0528,15.2249,14.5521,14.9119,135600.0],["2020-10-06",14.865,15.1936,14.7516,14.8963,114500.0],["2020-10-07",15.131,15.2171,14.2861,15.0919,223400.0],["2020-10-08",15.1701,15.5065,15.0215,15.2484,91800.0],["2020-10-09",15.2562,15.4909,15.1075,15.264,94600.0],["2020-10-12",15.264,15.3657,15.045,15.2562,110700.0],["2020-10-13",15.0293,15.2562,14.2508,14.6772,202400.0],["2020-10-14",14.5442,15.0254,13.9575,13.9731,126900.0],["2020-10-15",13.6915,14.0357,13.6915,13.9418,222300.0],["2020-10-16",14.067,14.3252,13.9105,14.1218,170800.0],["2020-10-19",14.3565,14.4347,13.6993,13.7071,200700.0],["2020-10-20",13.8557,13.9966,13.621,13.8949,141300.0],["2020-10-21",14.0435,14.153,13.6523,13.7149,269200.0],["2020-10-22",13.5897,14.0826,13.5897,13.9653,90500.0],["2020-10-23",14.02,14.3486,14.02,14.1452,62500.0],["2020-10-26",14.1609,14.1609,13.6915,14.1139,110500.0],["2020-10-27",14.1765,14.2313,13.7619,13.801,105700.0],["2020-10-28",13.535,13.7658,13.3394,13.5193,111100.0],["2020-10-29",13.2846,13.8557,13.2455,13.801,136000.0],["2020-10-30",13.6054,13.8949,13.4489,13.7228,176400.0],["2020-11-02",13.9653,14.1922,13.6523,14.067,218100.0],["2020-11-03",14.2391,14.2391,13.8166,14.1687,133700.0],["2020-11-04",14.02,14.4191,13.8831,13.9653,66600.0],["2020-11-05",13.8949,14.1531,13.6915,14.0357,148200.0],["2020-11-06",13.9418,14.2,13.5897,14.1922,134600.0],["2020-11-09",14.6225,15.3657,14.2548,14.3173,282700.0],["2020-11-10",14.5208,14.8181,14.2548,14.6616,114300.0],["2020-11-11",14.8415,14.8415,14.0513,14.4816,176100.0],["2020-11-12",14.3721,14.4699,13.8479,13.9731,237800.0],["2020-11-13",14.153,14.3799,13.7697,14.3173,183300.0],["2020-11-16",14.3956,15.0058,13.9997,14.7633,459500.0],["2020-11-17",14.7868,14.8259,14.0826,14.3252,177200.0],["2020-11-18",14.4738,14.4856,13.754,13.8166,270000.0],["2020-11-19",13.6993,13.8166,13.4724,13.6132,200600.0],["2020-11-20",13.4959,14.0592,13.488,14.0592,309500.0],["2020-11-23",14.0826,14.6225,14.0435,14.6225,501500.0],["2020-11-24",14.6538,15.1154,14.6538,15.0215,324900.0],["2020-11-25",14.865,15.0606,14.7242,15.0606,139600.0],["2020-11-27",14.9824,15.0238,14.4034,14.9902,129700.0],["2020-11-30",14.84,15.1088,14.413,14.9981,191200.0],["2020-12-01",15.0218,15.1404,14.6739,14.8083,161700.0],["2020-12-02",14.9032,14.9736,14.3735,14.7688,152400.0],["2020-12-03",14.8558,14.9744,14.5474,14.7846,137700.0],["2020-12-04",14.8083,15.0692,14.5277,14.6897,174800.0],["2020-12-07",14.8004,15.1246,14.7451,14.9823,202500.0],["2020-12-08",14.9427,15.1523,14.6581,14.9823,226300.0],["2020-12-09",14.9665,15.1325,14.413,14.5316,241100.0],["2020-12-10",14.4447,14.7056,14.1917,14.6107,187000.0],["2020-12-11",14.4605,14.5316,13.9228,14.2865,207600.0],["2020-12-14",14.2865,14.7293,14.2865,14.413,162100.0],["2020-12-15",14.4051,14.8004,14.3419,14.7925,148700.0],["2020-12-16",14.8242,15.0692,14.5474,14.7451,293900.0],["2020-12-17",14.7609,14.8953,14.5553,14.8637,289200.0],["2020-12-18",14.9902,15.2432,14.5316,14.6897,935100.0],["2020-12-21",14.4684,14.6818,14.0414,14.4526,373900.0],["2020-12-22",14.3735,14.8242,14.1284,14.7846,322500.0],["2020-12-23",14.7767,15.0218,14.4288,14.6107,252500.0],["2020-12-24",14.6028,14.7451,14.3656,14.6897,90000.0],["2020-12-28",14.7056,15.1088,14.6581,15.0139,158700.0],["2020-12-29",15.1088,15.2748,14.84,15.259,181800.0],["2020-12-30",15.172,15.4171,15.093,15.4171,241800.0],["2020-12-31",15.4171,15.4487,14.9348,15.4092,108200.0],["2021-01-04",15.512,15.512,14.7293,14.8242,195300.0],["2021-01-05",14.9586,15.0139,14.5079,14.5474,154900.0],["2021-01-06",14.5791,14.7214,14.1996,14.2549,208200.0],["2021-01-07",14.6107,14.6107,14.1047,14.1521,95800.0],["2021-01-08",14.2233,14.247,14.0019,14.1521,92100.0],["2021-01-11",14.1758,14.2707,13.6382,13.6619,163900.0],["2021-01-12",13.828,13.828,13.2429,13.3615,358100.0],["2021-01-13",13.4168,13.6461,13.3496,13.4722,105000.0],["2021-01-14",13.4643,13.5157,13.2192,13.2666,110300.0],["2021-01-15",13.2429,13.7331,13.1638,13.6778,233100.0],["2021-01-19",13.8043,13.8043,13.1638,13.5038,260400.0],["2021-01-20",13.5038,14.1956,13.4485,14.1363,180800.0],["2021-01-21",14.0572,14.1284,13.7963,13.9545,75000.0],["2021-01-22",13.8438,14.0652,13.8201,14.0493,118800.0],["2021-01-25",13.9782,14.4763,13.8833,14.1126,107100.0],["2021-01-26",14.0256,14.1758,13.7963,13.8675,117100.0],["2021-01-27",13.6303,13.7173,13.148,13.5275,242300.0],["2021-01-28",13.4801,13.6066,13.2983,13.4564,189900.0],["2021-01-29",13.3694,13.6224,13.239,13.6224,182700.0],["2021-02-01",13.6382,13.828,13.4643,13.7094,214600.0],["2021-02-02",13.7568,14.0533,13.7015,13.9228,120700.0],["2021-02-03",13.8991,13.9861,13.401,13.9624,136600.0],["2021-02-04",13.994,14.0493,13.8122,14.0177,170700.0],["2021-02-05",13.8991,14.1917,13.7568,14.1679,105100.0],["2021-02-08",14.2312,14.2865,13.7647,13.7647,131300.0],["2021-02-09",14.0493,14.3023,13.9308,14.2549,211700.0],["2021-02-10",14.3893,14.6739,14.2312,14.3182,118100.0],["2021-02-11",14.2312,14.496,13.907,13.994,178600.0],["2021-02-12",13.994,14.334,13.994,14.247,180400.0],["2021-02-16",14.2312,14.5949,14.0414,14.3261,309000.0],["2021-02-17",14.3023,14.6265,14.1205,14.5949,230400.0],["2021-02-18",14.5,14.7056,14.3498,14.4288,142500.0],["2021-02-19",14.3656,14.6502,14.3498,14.5237,119400.0],["2021-02-22",14.5237,14.7609,14.5158,14.6186,377500.0],["2021-02-23",14.6265,14.8795,14.4605,14.5553,242500.0],["2021-02-24",14.6344,14.7056,14.3419,14.4447,166700.0],["2021-02-25",14.4367,14.8083,14.0968,14.1363,429100.0],["2021-02-26",14.1838,14.4763,13.8912,13.8912,130100.0],["2021-03-01",14.0968,14.4881,14.0335,14.2154,170600.0],["2021-03-02",14.3103,14.4763,13.8043,14.1205,148700.0],["2021-03-03",14.1758,14.583,14.1126,14.3023,182000.0],["2021-03-04",14.315,14.3893,14.0098,14.1047,225600.0],["2021-03-05",14.4288,14.4288,13.5354,13.8675,244000.0],["2021-03-08",13.9782,14.1758,13.7963,13.8122,177700.0],["2021-03-09",13.8912,14.081,13.7568,13.9703,205700.0],["2021-03-10",14.0414,14.1126,13.8122,14.0256,114900.0],["2021-03-11",14.0256,14.0256,13.7924,13.9703,129800.0],["2021-03-12",14.1462,14.4341,14.0902,14.3301,166500.0],["2021-03-15",14.4261,14.8443,14.3701,14.738,297600.0],["2021-03-16",14.8099,14.8179,14.65,14.754,172100.0],["2021-03-17",14.7939,14.9939,14.594,14.77,360600.0],["2021-03-18",14.9859,15.0338,14.57,14.57,478000.0],["2021-03-19",14.674,14.69,14.0103,14.0103,1377300.0],["2021-03-22",14.0343,14.3461,14.0103,14.3381,279100.0],["2021-03-23",14.1702,14.4573,14.1542,14.4021,178600.0],["2021-03-24",14.3141,14.666,14.2502,14.3141,132100.0],["2021-03-25",14.2502,14.562,14.1622,14.4821,151300.0],["2021-03-26",14.5221,14.714,14.5221,14.634,363400.0],["2021-03-29",14.634,14.666,14.4021,14.4581,112000.0],["2021-03-30",14.57,14.618,14.4221,14.586,79800.0],["2021-03-31",14.634,14.9699,14.5221,14.7859,334200.0],["2021-04-01",14.9139,14.9139,14.562,14.714,256800.0],["2021-04-05",14.9059,15.1458,14.714,15.1058,580200.0],["2021-04-06",14.594,15.0418,14.554,14.7859,580500.0],["2021-04-07",14.7859,15.3377,14.7684,15.2897,604800.0],["2021-04-08",16.1934,16.6012,15.9455,16.1214,3721400.0],["2021-04-09",16.3853,16.8651,16.2014,16.3053,1381400.0],["2021-04-12",16.3933,16.7372,16.1614,16.6812,580400.0],["2021-04-13",16.6332,16.7372,16.4333,16.5852,331600.0],["2021-04-14",16.5052,16.6412,16.2653,16.3613,522800.0],["2021-04-15",16.4733,16.6572,16.2973,16.5612,604800.0],["2021-04-16",16.6892,16.6892,16.4413,16.4893,373300.0],["2021-04-19",16.5612,16.6412,16.1134,16.6092,833400.0],["2021-04-20",16.4813,16.6812,16.3533,16.5452,506900.0],["2021-04-21",16.5932,16.8331,16.5052,16.6972,275000.0],["2021-04-22",16.6492,16.7132,16.4253,16.5932,237500.0],["2021-04-23",16.4733,16.7132,16.4653,16.7052,211500.0],["2021-04-26",16.7931,17.037,16.6012,16.6572,343800.0],["2021-04-27",16.6812,16.8091,16.5212,16.6732,132500.0],["2021-04-28",16.7132,16.8411,16.6172,16.7371,103600.0],["2021-04-29",16.8411,17.033,16.5132,16.6572,185100.0],["2021-04-30",16.5212,16.8411,16.3213,16.6572,317300.0],["2021-05-03",16.6572,16.985,16.6468,16.9611,278600.0],["2021-05-04",16.9051,17.089,16.8411,17.025,383300.0],["2021-05-05",17.041,17.041,16.5932,16.6972,171000.0],["2021-05-06",16.5772,16.8651,16.5212,16.7931,228000.0],["2021-05-07",16.8251,17.089,16.6196,17.033,122200.0],["2021-05-10",17.033,17.2329,16.8171,16.8731,138800.0],["2021-05-11",16.6172,16.8971,16.3533,16.7292,173600.0],["2021-05-12",16.6572,17.2329,16.5932,16.6572,388300.0],["2021-05-13",16.6972,17.073,16.6972,16.8011,255500.0],["2021-05-14",16.9131,17.073,16.9051,17.009,140000.0],["2021-05-17",16.7931,17.225,16.7252,17.113,276600.0],["2021-05-18",17.185,17.4329,17.097,17.2569,270800.0],["2021-05-19",17.113,17.2569,17.009,17.201,246400.0],["2021-05-20",17.177,17.5888,17.025,17.4808,328700.0],["2021-05-21",17.4409,17.7607,17.4249,17.6808,225800.0],["2021-05-24",17.8327,18.2565,17.7847,18.1126,452400.0],["2021-05-25",18.0806,18.2405,17.6808,17.8247,474600.0],["2021-05-26",17.8407,18.3045,17.6808,18.0966,421600.0],["2021-05-27",18.1126,18.3605,17.8327,18.3205,3448500.0],["2021-05-28",18.2882,18.4334,17.8123,18.0059,514000.0],["2021-06-01",18.0704,18.506,18.0139,18.3931,395700.0],["2021-06-02",18.4334,18.8368,18.2398,18.7803,439300.0],["2021-06-03",18.8691,19.0223,18.619,18.9013,390300.0],["2021-06-04",19.0546,19.1272,18.6755,18.7884,429100.0],["2021-06-07",18.8933,19.1014,18.8691,18.9094,320800.0],["2021-06-08",18.9578,19.1595,18.8933,18.9417,375600.0],["2021-06-09",18.8771,19.1837,18.8771,19.1434,176700.0],["2021-06-10",19.1434,19.224,18.982,19.1192,280100.0],["2021-06-11",19.095,19.4217,18.9497,19.2886,267300.0],["2021-06-14",19.3047,19.4418,19.1998,19.2966,250000.0],["2021-06-15",19.3612,19.3612,19.103,19.1595,208900.0],["2021-06-16",19.1837,19.337,19.0627,19.1998,283800.0],["2021-06-17",19.1837,19.1837,18.6674,18.9336,417700.0],["2021-06-18",18.8045,18.9175,18.5948,18.7965,591400.0],["2021-06-21",18.8368,19.1514,18.7118,19.0465,212500.0],["2021-06-22",19.0546,19.1756,18.8126,19.0707,250300.0],["2021-06-23",19.1595,19.3047,19.0304,19.1272,287400.0],["2021-06-24",19.1353,19.2321,18.7965,18.9013,209200.0],["2021-06-25",18.9094,19.0223,18.6997,18.8207,2583700.0],["2021-06-28",18.7723,18.7723,18.289,18.5383,222300.0],["2021-06-29",18.6351,18.8449,18.498,18.7561,186800.0],["2021-06-30",18.8126,18.9296,18.5948,18.6029,191900.0],["2021-07-01",18.5545,19.1837,18.5545,19.1434,503300.0],["2021-07-02",19.0627,19.554,19.0627,19.3773,392200.0],["2021-07-06",19.3128,19.6193,19.1918,19.5548,391800.0],["2021-07-07",19.5265,19.7,19.3612,19.4015,426500.0],["2021-07-08",19.2724,19.4741,19.0546,19.3128,699000.0],["2021-07-09",19.7081,19.7484,19.2402,19.7403,511200.0],["2021-07-12",19.7242,20.2808,19.7242,20.2163,800200.0],["2021-07-13",20.1275,20.3454,19.6476,19.7161,412900.0],["2021-07-14",19.8049,20.2808,19.7363,20.2001,351100.0],["2021-07-15",20.2082,20.4825,20.0791,20.2082,311600.0],["2021-07-16",20.2889,20.6358,20.1437,20.3776,590900.0],["2021-07-19",20.1921,20.2728,19.7807,19.9259,750800.0],["2021-07-20",20.063,20.8213,19.8775,20.781,373600.0],["2021-07-21",20.8455,21.0069,20.6922,20.7729,495900.0],["2021-07-22",20.7568,20.7568,20.2889,20.4906,177500.0],["2021-07-23",20.539,20.6358,20.426,20.4906,181000.0],["2021-07-26",20.4906,20.6842,19.9178,20.3131,265400.0],["2021-07-27",20.2647,20.3857,20.1356,20.1679,314900.0],["2021-07-28",20.2727,20.3938,20.1517,20.3696,438500.0],["2021-07-29",20.3696,20.7891,20.2163,20.6922,700500.0],["2021-07-30",20.7084,21.2166,20.2808,20.9343,575900.0],["2021-08-02",20.9746,21.3981,20.6922,20.7003,714600.0],["2021-08-03",20.8455,21.3457,20.6035,21.2811,296000.0],["2021-08-04",21.1682,21.5474,20.9746,20.9988,319300.0],["2021-08-05",21.0391,21.7208,21.0391,21.499,1304500.0],["2021-08-06",21.5796,21.6361,21.1117,21.2731,237500.0],["2021-08-09",21.2247,21.2811,20.9827,21.023,301700.0],["2021-08-10",20.9423,21.0069,20.418,20.4341,94200.0],["2021-08-11",20.4744,20.7406,20.2413,20.6116,253900.0],["2021-08-12",20.6922,20.7406,20.305,20.7003,192100.0],["2021-08-13",20.6116,21.1763,20.6116,20.9262,168700.0],["2021-08-16",20.8859,20.9827,20.5712,20.6519,109300.0],["2021-08-17",20.6116,20.7568,20.2163,20.4744,224300.0],["2021-08-18",20.3938,20.7568,20.3857,20.6035,198800.0],["2021-08-19",20.418,20.7245,20.418,20.7003,478700.0],["2021-08-20",20.6196,21.1682,20.4744,21.0069,266000.0],["2021-08-23",21.1359,21.144,20.8133,21.023,199100.0],["2021-08-24",21.0149,21.0875,20.66,20.789,113900.0],["2021-08-25",20.7648,20.902,20.6196,20.6761,183000.0],["2021-08-26",20.6196,20.7124,20.4502,20.4664,205300.0],["2021-08-27",20.5712,21.0311,20.5349,20.9101,151100.0],["2021-08-30",20.8697,21.1682,20.8052,21.1601,170000.0],["2021-08-31",21.152,21.3146,20.7781,21.0219,317900.0],["2021-09-01",21.0057,21.1845,20.8837,21.0219,211600.0],["2021-09-02",21.2089,21.339,20.9935,21.1764,347700.0],["2021-09-03",21.1357,21.3227,20.7943,21.2252,437800.0],["2021-09-07",21.2577,21.7454,21.1032,21.3634,514300.0],["2021-09-08",21.6316,21.6316,21.2414,21.3471,518400.0],["2021-09-09",21.2739,21.4447,20.7293,20.7374,271300.0],["2021-09-10",20.9081,21.0057,20.6846,20.8025,301400.0],["2021-09-13",20.965,21.2414,20.8675,20.9325,306500.0],["2021-09-14",21.0138,21.0626,20.3472,20.4204,347700.0],["2021-09-15",20.4854,20.7699,20.4529,20.6155,285000.0],["2021-09-16",20.6236,20.7618,20.5261,20.713,252200.0],["2021-09-17",20.7456,20.7456,19.8513,19.8513,1774500.0],["2021-09-20",19.5099,20.3716,19.3636,19.957,361300.0],["2021-09-21",20.0139,20.2172,19.8839,20.0383,175600.0],["2021-09-22",20.1521,20.2643,19.892,20.0058,285500.0],["2021-09-23",20.0139,20.0871,19.5587,19.6319,291400.0],["2021-09-24",19.5262,19.6806,19.1604,19.2742,380700.0],["2021-09-27",19.2742,19.6644,19.2173,19.2173,192000.0],["2021-09-28",19.0384,19.388,18.884,19.2823,241700.0],["2021-09-29",19.4774,19.5424,19.0466,19.5262,233700.0],["2021-09-30",19.5912,19.7863,19.2173,19.2254,409100.0],["2021-10-01",19.3636,19.7538,19.2782,19.6075,231300.0],["2021-10-04",19.6806,19.7782,19.4774,19.64,144500.0],["2021-10-05",19.6156,19.7944,19.1766,19.2254,235200.0],["2021-10-06",19.0709,19.64,19.0547,19.575,354400.0],["2021-10-07",19.6237,19.9001,19.5424,19.575,125400.0],["2021-10-08",19.4449,19.5018,19.1197,19.1197,126300.0],["2021-10-11",19.0628,19.4693,18.9978,19.4449,156200.0],["2021-10-12",19.4449,19.6969,19.3392,19.6888,165400.0],["2021-10-13",19.6237,19.8229,19.5993,19.6562,275700.0],["2021-10-14",19.6481,19.8595,19.6075,19.7457,148200.0],["2021-10-15",19.9326,20.0221,19.6481,19.7782,151000.0],["2021-10-18",19.5912,20.0221,19.4937,19.8351,173600.0],["2021-10-19",19.8839,19.8839,19.5831,19.6888,140400.0],["2021-10-20",19.7619,20.0139,19.6806,19.9895,142600.0],["2021-10-21",20.0627,20.4285,19.9245,20.1033,291900.0],["2021-10-22",20.2172,20.5342,20.1359,20.4448,249700.0],["2021-10-25",20.3472,20.5423,20.3066,20.3391,330200.0],["2021-10-26",20.3879,20.4936,20.2415,20.3797,241000.0],["2021-10-27",20.3716,20.5505,20.1521,20.2172,115100.0],["2021-10-28",20.2172,20.8106,20.1562,20.7293,308700.0],["2021-10-29",20.3228,20.5261,19.6237,19.705,813100.0],["2021-11-01",19.7863,20.2009,19.6237,20.1115,343900.0],["2021-11-02",20.1765,20.1765,19.3807,19.5181,392800.0],["2021-11-03",19.5506,19.7213,19.388,19.4774,238600.0],["2021-11-04",19.64,19.7294,19.2295,19.4937,209900.0],["2021-11-05",19.6725,19.827,19.4205,19.4286,232700.0],["2021-11-08",19.5099,19.5099,19.1848,19.323,239400.0],["2021-11-09",19.388,19.4896,19.3067,19.3961,174100.0],["2021-11-10",19.4042,19.4774,19.3067,19.3473,281200.0],["2021-11-11",19.4286,19.5831,19.3067,19.5424,320600.0],["2021-11-12",19.5343,19.5831,19.1563,19.2091,133900.0],["2021-11-15",19.1766,19.3717,19.0791,19.3717,124900.0],["2021-11-16",19.3473,19.388,19.1197,19.2823,213200.0],["2021-11-17",19.2091,19.2254,18.7003,19.201,189800.0],["2021-11-18",19.1522,19.1522,18.8068,18.9328,239500.0],["2021-11-19",18.8515,19.071,18.7539,18.7539,107400.0],["2021-11-22",18.7783,18.7783,18.2662,18.5019,263400.0],["2021-11-23",18.5669,18.5832,18.2824,18.3231,250900.0],["2021-11-24",18.2987,18.5426,18.2255,18.4613,180800.0],["2021-11-26",18.0955,18.0955,17.437,17.7296,152100.0],["2021-11-29",17.8353,17.8435,17.4939,17.7947,373900.0],["2021-11-30",17.606,17.7208,17.4296,17.5075,311800.0],["2021-12-01",17.8111,17.9013,16.9415,16.9989,353600.0],["2021-12-02",16.9743,17.8931,16.9497,17.8275,372600.0],["2021-12-03",17.9013,17.9013,17.5264,17.6142,291600.0],["2021-12-06",17.6306,18.2623,17.6142,18.0244,216700.0],["2021-12-07",18.1639,18.2869,17.8849,17.967,261900.0],["2021-12-08",17.967,18.2869,17.9341,18.2869,253300.0],["2021-12-09",18.2213,18.2213,17.6962,17.7455,298400.0],["2021-12-10",17.8357,17.8357,17.4911,17.7373,229300.0],["2021-12-13",17.5568,17.7537,17.4747,17.6224,204400.0],["2021-12-14",17.6798,17.8029,17.4009,17.5239,213900.0],["2021-12-15",17.5404,17.7455,17.0891,17.7126,260200.0],["2021-12-16",17.8931,18.0137,17.5075,17.7947,331200.0],["2021-12-17",17.7044,17.967,17.5896,17.8193,453000.0],["2021-12-20",17.6388,17.6388,17.1466,17.3763,251700.0],["2021-12-21",17.5486,17.7537,17.4747,17.5568,236900.0],["2021-12-22",17.5814,17.9547,17.5814,17.9095,334100.0],["2021-12-23",18.0162,18.0654,17.6798,17.7865,214100.0],["2021-12-27",17.8111,18.0982,17.7701,18.0982,294400.0],["2021-12-28",18.09,18.3033,18.0326,18.3033,199400.0],["2021-12-29",18.2869,18.533,18.131,18.533,155600.0],["2021-12-30",18.5823,18.771,18.4264,18.6479,232600.0],["2021-12-31",18.6479,18.894,18.5823,18.7874,200200.0],["2022-01-03",18.9433,19.0335,18.4674,18.6889,359400.0],["2022-01-04",18.7546,18.9145,18.6397,18.7546,218200.0],["2022-01-05",19.0499,19.2058,18.6151,18.6807,812200.0],["2022-01-06",18.6561,19.1319,18.533,18.9104,376600.0],["2022-01-07",18.9268,19.1648,18.7217,18.9679,313200.0],["2022-01-10",18.9679,19.0089,18.6315,18.8776,868400.0],["2022-01-11",18.9597,19.3535,18.8694,19.0581,3496600.0],["2022-01-12",19.0745,19.3617,19.0745,19.2878,702100.0],["2022-01-13",19.3535,19.575,19.173,19.3042,420700.0],["2022-01-14",19.2304,19.2378,18.9826,19.0827,2436700.0],["2022-01-18",19.0499,19.1319,18.894,19.0089,812400.0],["2022-01-19",19.1155,19.3288,18.9268,18.9433,919000.0],["2022-01-20",18.9433,18.9925,18.4264,18.5495,944400.0],["2022-01-21",18.4592,18.7874,18.3731,18.4182,779600.0],["2022-01-24",18.3033,18.3033,17.7044,18.1967,654400.0],["2022-01-25",18.1064,18.2951,17.729,18.1721,303800.0],["2022-01-26",18.2541,18.6151,17.7947,17.8767,375000.0],["2022-01-27",17.8849,18.09,17.4911,17.6552,403900.0],["2022-01-28",17.7126,18.2787,17.4501,18.2787,624800.0],["2022-01-31",18.131,18.6151,17.9341,18.5412,454800.0],["2022-02-01",18.533,18.62,18.1228,18.2131,436600.0],["2022-02-02",18.2131,18.4592,18.0982,18.3936,297800.0],["2022-02-03",18.1228,18.3197,17.8562,17.9506,296700.0],["2022-02-04",17.8193,18.3197,17.688,18.1803,495400.0],["2022-02-07",18.1598,18.2787,17.9013,17.967,213800.0],["2022-02-08",18.0162,18.1803,17.7701,17.8439,171600.0],["2022-02-09",18.0162,18.2377,17.9752,18.2131,171300.0],["2022-02-10",17.967,18.1393,17.4911,17.6142,297200.0],["2022-02-11",17.6552,17.9177,17.4747,17.6962,288000.0],["2022-02-14",17.7701,18.008,17.3804,17.5568,256800.0],["2022-02-15",17.6962,18.1384,17.6962,17.9424,403100.0],["2022-02-16",17.9506,18.1803,17.9341,18.0244,209400.0],["2022-02-17",17.9341,18.209,17.8521,18.1146,302800.0],["2022-02-18",18.0736,18.131,17.8357,17.8521,261800.0],["2022-02-22",17.8439,18.1393,17.6552,17.7701,2185700.0],["2022-02-23",17.8193,17.9259,17.2163,17.3024,578900.0],["2022-02-24",17.0809,17.5404,16.7938,17.4993,376900.0],["2022-02-25",17.5404,18.4182,17.5404,18.2869,614600.0],["2022-02-28",18.0244,18.2541,17.9013,18.1639,469200.0],["2022-03-01",18.2131,18.2295,17.688,17.9834,458500.0],["2022-03-02",18.1721,18.5043,18.0654,18.4346,444300.0],["2022-03-03",18.5577,18.5864,18.1228,18.3608,346400.0],["2022-03-04",18.1146,18.2623,17.8521,18.2623,285200.0],["2022-03-07",18.1721,18.2951,17.2122,17.3763,792600.0],["2022-03-08",17.4091,17.8521,17.3435,17.4255,364200.0],["2022-03-09",17.7783,17.8603,17.5486,17.6552,217200.0],["2022-03-10",17.4829,17.7537,17.2901,17.7044,219200.0],["2022-03-11",17.7701,17.9095,17.6388,17.6552,272700.0],["2022-03-14",17.7463,17.8498,17.4647,17.5807,271300.0],["2022-03-15",17.6552,17.8374,17.5227,17.6966,341800.0],["2022-03-16",17.7794,18.0693,17.6304,17.9119,547800.0],["2022-03-17",17.7877,18.1935,17.7711,17.9533,405600.0],["2022-03-18",18.0113,18.2349,17.945,18.1438,599000.0],["2022-03-21",18.1935,18.3939,18.0113,18.0113,377700.0],["2022-03-22",18.0113,18.3218,18.0113,18.1189,213700.0],["2022-03-23",18.0444,18.1686,17.8043,17.9533,291300.0],["2022-03-24",17.9699,18.2514,17.8788,18.2183,266300.0],["2022-03-25",18.268,18.5247,18.1686,18.4999,168900.0],["2022-03-28",18.5082,18.8063,18.4171,18.6158,463100.0],["2022-03-29",18.6986,19.0381,18.6489,18.9222,446300.0],["2022-03-30",18.9222,18.9388,18.21,18.4833,673800.0],["2022-03-31",18.5827,18.7897,18.5413,18.5827,291100.0],["2022-04-01",18.5827,18.9139,18.4999,18.8228,320200.0],["2022-04-04",18.856,18.856,18.3591,18.7235,182600.0],["2022-04-05",18.8394,19.1996,18.7814,18.9139,211600.0],["2022-04-06",18.8311,19.2949,18.7483,19.2286,311900.0],["2022-04-07",19.1955,19.2286,18.8146,18.9305,386000.0],["2022-04-08",18.9056,19.212,18.7814,19.1458,279100.0],["2022-04-11",19.1458,19.2783,19.005,19.2452,387300.0],["2022-04-12",19.1872,19.3777,18.7732,19.0464,591200.0],["2022-04-13",19.0464,19.3777,18.7897,19.3445,314100.0],["2022-04-14",19.3942,19.4605,19.0961,19.1706,176200.0],["2022-04-18",19.1955,19.3611,18.8808,18.9636,229200.0],["2022-04-19",18.9553,19.3363,18.9139,19.2203,192700.0],["2022-04-20",19.3114,19.386,19.0796,19.2866,275200.0],["2022-04-21",19.5764,19.6427,19.2617,19.2866,352600.0],["2022-04-22",19.2866,19.3114,19.1251,19.1375,200000.0],["2022-04-25",19.0878,19.3363,18.7566,19.27,310700.0],["2022-04-26",19.2203,19.2535,18.7235,18.8063,242800.0],["2022-04-27",18.7649,18.9388,18.3757,18.4005,385200.0],["2022-04-28",18.6489,18.8642,18.3011,18.74,399500.0],["2022-04-29",18.6572,19.0878,17.8457,17.9036,338600.0],["2022-05-02",17.9699,18.0113,17.0424,17.4233,388600.0],["2022-05-03",17.5558,17.9368,17.1335,17.7132,293900.0],["2022-05-04",17.6386,18.061,17.4896,17.9782,373900.0],["2022-05-05",17.8291,17.9434,17.3074,17.5476,294300.0],["2022-05-06",17.4151,17.531,17.0507,17.3074,395100.0],["2022-05-09",17.1832,17.1997,16.7443,16.8105,296100.0],["2022-05-10",16.9762,17.2494,16.3659,16.5538,333500.0],["2022-05-11",16.5787,16.794,16.264,16.5124,419500.0],["2022-05-12",16.4545,16.6366,16.3634,16.5787,723100.0],["2022-05-13",16.7526,17.266,16.6863,17.2246,419600.0],["2022-05-16",17.0258,17.2826,16.9762,17.1666,290500.0],["2022-05-17",17.3737,17.6138,17.1998,17.5558,213000.0],["2022-05-18",17.2329,17.3323,16.8188,16.9348,225900.0],["2022-05-19",16.8519,17.0258,16.4545,16.6449,589000.0],["2022-05-20",16.794,16.9265,16.1977,16.6035,728700.0],["2022-05-23",16.794,16.9016,16.4959,16.794,330500.0],["2022-05-24",16.8105,17.2743,16.529,17.1998,425400.0],["2022-05-25",17.208,17.3695,16.9927,17.1998,395100.0],["2022-05-26",17.3902,17.4316,17.1832,17.2577,418700.0],["2022-05-27",17.3985,17.7215,17.3654,17.6138,260100.0],["2022-05-31",17.4048,17.6054,17.3129,17.5804,675500.0],["2022-06-01",17.6138,17.6974,17.2125,17.4299,336200.0],["2022-06-02",17.2627,17.5971,17.2209,17.5971,278100.0],["2022-06-03",17.48,17.7476,17.3296,17.5051,253300.0],["2022-06-06",17.7308,17.7392,17.3547,17.6054,245400.0],["2022-06-07",17.5553,17.8813,17.4968,17.8729,225800.0],["2022-06-08",17.8729,17.8729,17.455,17.5887,262800.0],["2022-06-09",17.5218,17.6054,17.0997,17.1707,447100.0],["2022-06-10",17.0035,17.0788,16.7611,16.9367,404100.0],["2022-06-13",16.5103,16.6608,15.9084,15.9084,461900.0],["2022-06-14",15.9001,15.9001,15.4654,15.7162,631000.0],["2022-06-15",15.8583,16.4184,15.6744,16.1258,740100.0],["2022-06-16",15.8332,16.201,15.549,16.1007,450600.0],["2022-06-17",16.2094,16.6775,15.7914,15.967,1681300.0],["2022-06-21",16.0505,16.1843,15.6326,15.666,1110200.0],["2022-06-22",15.5072,16.0004,15.4821,15.758,777600.0],["2022-06-23",15.8332,16.0589,15.7747,15.8834,602300.0],["2022-06-24",15.9252,16.1091,15.7663,15.875,1936200.0],["2022-06-27",15.9252,16.1049,15.8248,15.9753,432900.0],["2022-06-28",15.9419,16.1927,15.9419,16.1091,1029400.0],["2022-06-29",16.1174,16.1676,15.7747,15.9168,927700.0],["2022-06-30",15.7245,15.9753,15.5657,15.7747,565800.0],["2022-07-01",15.6994,15.921,15.6326,15.8834,572400.0],["2022-07-05",15.7412,15.9753,15.4403,15.9586,719200.0],["2022-07-06",15.9753,16.3808,15.9544,16.3264,682000.0],["2022-07-07",16.4518,16.5688,16.3515,16.4853,361700.0],["2022-07-08",16.4434,16.8531,16.2345,16.7193,424100.0],["2022-07-11",16.7026,17.1206,16.6023,17.0035,779700.0],["2022-07-12",16.9617,17.2794,16.8698,17.0453,355600.0],["2022-07-13",16.828,17.0704,16.828,16.9032,475100.0],["2022-07-14",16.619,17.1958,16.5939,17.1122,473800.0],["2022-07-15",17.3797,17.5636,17.2209,17.2961,556300.0],["2022-07-18",17.3881,17.3881,17.0453,17.0871,392200.0],["2022-07-19",17.2293,17.2293,17.0621,17.1875,247000.0],["2022-07-20",17.1039,17.1958,16.945,17.0286,596400.0],["2022-07-21",16.9534,17.1039,16.8447,17.0955,349500.0],["2022-07-22",17.2209,17.2543,17.037,17.1875,407300.0],["2022-07-25",17.2125,17.3338,17.0871,17.1373,256700.0],["2022-07-26",17.0955,17.2794,16.945,17.1457,456900.0],["2022-07-27",17.1707,17.3881,17.0871,17.246,367900.0],["2022-07-28",17.3045,17.572,17.3045,17.3296,372600.0],["2022-07-29",17.3296,17.5302,16.8656,17.1373,1034100.0],["2022-08-01",17.2042,17.2042,16.6775,16.6859,408500.0],["2022-08-02",16.6524,17.3045,16.6483,17.2627,981700.0],["2022-08-03",17.2878,17.664,17.2585,17.5051,1035200.0],["2022-08-04",17.3379,17.4717,16.8322,16.9618,4257400.0],["2022-08-05",16.7862,16.9367,16.6274,16.92,972900.0],["2022-08-08",17.0203,17.3212,16.9116,16.9618,896200.0],["2022-08-09",16.9868,17.1707,16.8531,17.0203,839800.0],["2022-08-10",17.2042,17.2711,16.945,17.1289,798300.0],["2022-08-11",17.2878,17.3045,16.9785,17.1373,679100.0],["2022-08-12",17.3379,17.5344,17.2293,17.4717,648600.0],["2022-08-15",17.4633,17.9565,17.4633,17.8897,853700.0],["2022-08-16",17.8395,17.9482,17.7225,17.9231,544900.0],["2022-08-17",17.7643,17.8144,17.5302,17.6222,456200.0],["2022-08-18",17.6807,17.689,17.2878,17.4968,1068800.0],["2022-08-19",17.3547,17.5386,17.1958,17.5218,564100.0],["2022-08-22",17.4048,17.5051,17.1875,17.3129,574500.0],["2022-08-23",17.3379,17.3797,17.1624,17.2627,517000.0],["2022-08-24",17.2794,17.4341,17.2042,17.246,388600.0],["2022-08-25",17.2627,17.4048,17.1039,17.3965,507200.0],["2022-08-26",17.5302,17.5804,17.1624,17.1624,616300.0],["2022-08-29",17.037,17.2125,16.8865,17.0453,542200.0],["2022-08-30",17.1373,17.1707,16.8531,16.8949,424900.0],["2022-08-31",16.9624,16.9962,16.5656,16.5994,1013200.0],["2022-09-01",16.5825,16.8442,16.4474,16.802,975300.0],["2022-09-02",16.9202,16.927,16.4812,16.5318,599000.0],["2022-09-06",16.5487,16.6416,16.3334,16.5487,584500.0],["2022-09-07",16.6247,16.9118,16.5403,16.8527,466800.0],["2022-09-08",16.7429,16.9202,16.5234,16.6669,462200.0],["2022-09-09",16.7851,16.8949,16.6669,16.7007,551100.0],["2022-09-12",16.7176,17.2495,16.7176,17.2242,713100.0],["2022-09-13",16.8695,16.9962,16.612,16.6669,505200.0],["2022-09-14",16.8273,16.9371,16.6078,16.6922,855900.0],["2022-09-15",16.6838,16.8611,16.5065,16.6247,1625000.0],["2022-09-16",16.5909,16.6627,16.2785,16.4643,6378200.0],["2022-09-19",16.3123,16.5487,16.1434,16.3967,920500.0],["2022-09-20",16.2532,16.3418,16.0168,16.0928,778200.0],["2022-09-21",16.1941,16.3629,15.755,15.755,777700.0],["2022-09-22",15.8141,15.8184,15.3075,15.544,951200.0],["2022-09-23",15.4089,15.9999,15.3329,15.5693,1697500.0],["2022-09-26",15.4764,15.7128,15.0711,15.2653,1017900.0],["2022-09-27",15.3835,15.4933,14.7874,14.936,609800.0],["2022-09-28",15.0711,15.2062,14.8094,15.088,603700.0],["2022-09-29",14.936,15.0205,14.4126,14.5223,520400.0],["2022-09-30",14.6743,15.088,14.573,15.0374,959100.0],["2022-10-03",15.164,15.3751,14.8769,15.2231,933500.0],["2022-10-04",15.4089,15.6791,15.4089,15.6791,441100.0],["2022-10-05",15.4511,15.544,15.24,15.544,450700.0],["2022-10-06",15.4933,15.6622,15.24,15.3498,481400.0],["2022-10-07",15.24,15.3329,15.1049,15.2653,643800.0],["2022-10-10",15.2653,15.3413,15.0796,15.1978,446500.0],["2022-10-11",15.2147,15.6368,15.0711,15.5693,668800.0],["2022-10-12",15.5946,15.5946,15.2484,15.2738,1025300.0],["2022-10-13",15.0205,15.2442,14.725,15.1978,867500.0],["2022-10-14",15.4089,15.4258,14.4126,14.4295,880800.0],["2022-10-17",14.6237,14.9952,14.5223,14.6828,567200.0],["2022-10-18",14.8769,15.1218,14.6321,15.012,772900.0],["2022-10-19",14.9361,15.1725,14.7672,14.9276,585200.0],["2022-10-20",14.9951,15.164,14.7081,14.7672,314100.0],["2022-10-21",14.8601,15.1134,14.573,15.0205,473800.0],["2022-10-24",15.1556,15.1556,14.8094,14.8938,388100.0],["2022-10-25",14.9023,15.4595,14.9023,15.4089,664100.0],["2022-10-26",15.5524,15.5862,15.3751,15.4004,642000.0],["2022-10-27",15.5693,15.6706,15.392,15.6031,455200.0],["2022-10-28",15.62,16.0506,15.4511,15.6791,954900.0],["2022-10-31",15.5524,15.8986,15.4595,15.8901,826100.0],["2022-11-01",16.0759,16.2616,15.9492,16.0252,616700.0],["2022-11-02",15.9323,16.287,15.755,15.8817,860100.0],["2022-11-03",15.6453,15.7973,15.4342,15.7382,659300.0],["2022-11-04",15.8226,16.0083,15.6284,15.8901,615900.0],["2022-11-07",15.8817,15.9746,15.202,15.7804,907100.0],["2022-11-08",15.7973,15.8732,15.4849,15.544,662100.0],["2022-11-09",15.5355,15.8606,15.3582,15.4089,647900.0],["2022-11-10",15.9239,16.498,15.6537,15.8817,1003000.0],["2022-11-11",15.8817,16.0717,15.4764,15.8057,1329000.0],["2022-11-14",15.3582,15.755,15.164,15.4089,758300.0],["2022-11-15",15.7466,15.7466,15.4342,15.5777,517700.0],["2022-11-16",15.4933,15.7297,15.3835,15.5186,488800.0],["2022-11-17",15.3835,15.6199,15.3329,15.6199,500800.0],["2022-11-18",15.7888,15.793,15.4089,15.6537,485800.0],["2022-11-21",15.7466,16.2279,15.6115,16.2025,541900.0],["2022-11-22",16.2194,16.2785,16.0252,16.2025,357700.0],["2022-11-23",16.2363,16.287,15.9239,16.1772,231500.0],["2022-11-25",16.287,16.5234,16.1941,16.498,309100.0],["2022-11-28",16.3883,16.5149,16.1097,16.135,411400.0],["2022-11-29",16.1688,16.4474,16.059,16.4474,492600.0],["2022-11-30",16.3194,16.6607,16.1573,16.6607,1045000.0],["2022-12-01",16.7289,16.9422,16.345,16.5412,462200.0],["2022-12-02",16.3791,16.7374,16.2171,16.5753,602400.0],["2022-12-05",16.4389,16.5924,16.2938,16.3621,404400.0],["2022-12-06",16.345,16.5071,16.0558,16.5071,548400.0],["2022-12-07",16.4644,16.618,16.2853,16.4389,519000.0],["2022-12-08",16.4644,16.6009,16.4047,16.5156,381200.0],["2022-12-09",16.3877,16.5625,16.2597,16.5071,421700.0],["2022-12-12",16.5412,16.554,16.3024,16.4559,557100.0],["2022-12-13",16.7801,16.8142,16.3109,16.4474,633100.0],["2022-12-14",16.2512,16.8057,16.2256,16.5498,773700.0],["2022-12-15",16.4133,16.5412,16.328,16.4389,652300.0],["2022-12-16",16.1915,16.3706,15.8843,16.3706,1326400.0],["2022-12-19",16.3194,16.3194,16.0976,16.1829,422800.0],["2022-12-20",16.0806,16.3365,15.9628,16.1659,625800.0],["2022-12-21",16.3365,16.4986,16.1872,16.2341,336400.0],["2022-12-22",16.1573,16.3024,15.9782,16.2341,327300.0],["2022-12-23",16.2,16.4218,16.0806,16.4047,217400.0],["2022-12-27",16.4218,16.4218,16.072,16.1232,314300.0],["2022-12-28",16.1232,16.2085,15.6881,15.6881,422400.0],["2022-12-29",15.8246,15.9014,15.7052,15.7479,491200.0],["2022-12-30",15.7479,15.7479,15.4322,15.637,514800.0],["2023-01-03",15.8502,16.0379,15.6455,15.8417,494800.0],["2023-01-04",15.9611,16.328,15.8929,16.1488,469000.0],["2023-01-05",16.0891,16.0891,15.6753,15.7905,356900.0],["2023-01-06",15.8758,16.1573,15.8758,15.9782,297200.0],["2023-01-09",15.6967,16.2085,15.6967,16.2,482500.0],["2023-01-10",16.2,16.2682,15.9014,15.9014,352500.0],["2023-01-11",15.9526,16.49,15.9526,16.4133,334100.0],["2023-01-12",16.4389,16.9976,16.3024,16.908,359600.0],["2023-01-13",16.8483,16.9848,16.7033,16.7118,225700.0],["2023-01-17",16.6948,17.0872,16.6948,16.9848,454100.0],["2023-01-18",17.1043,17.1554,16.5753,16.6265,503000.0],["2023-01-19",16.6265,16.8142,16.5668,16.7118,310500.0],["2023-01-20",16.7971,16.7971,16.5583,16.7118,238100.0],["2023-01-23",16.7033,16.7886,16.49,16.6265,322600.0],["2023-01-24",16.6436,16.7118,16.4559,16.4559,297900.0],["2023-01-25",16.473,16.6351,16.3365,16.6351,298600.0],["2023-01-26",16.7118,16.8654,16.5156,16.8142,421000.0],["2023-01-27",16.8057,16.9592,16.6436,16.8654,401300.0],["2023-01-30",16.8825,16.9848,16.763,16.8313,332100.0],["2023-01-31",16.8483,17.1896,16.7716,17.1725,571200.0],["2023-02-01",17.1298,17.4668,17.036,17.309,665600.0],["2023-02-02",17.3516,17.6076,17.2877,17.437,316700.0],["2023-02-03",17.3602,17.4284,17.2066,17.3346,373400.0],["2023-02-06",17.1896,17.437,17.0616,17.3516,323300.0],["2023-02-07",17.1896,17.2578,17.0232,17.1213,293200.0],["2023-02-08",17.1043,17.1981,16.9592,17.0616,390000.0],["2023-02-09",17.1554,17.181,16.4815,16.5156,463800.0],["2023-02-10",16.5071,16.9848,16.4133,16.9336,494900.0],["2023-02-13",16.9422,17.0019,16.8185,16.8483,277400.0],["2023-02-14",16.7374,16.8569,16.5668,16.6265,306100.0],["2023-02-15",16.6351,16.8313,16.5242,16.763,452400.0],["2023-02-16",16.618,16.7289,16.4815,16.5327,324800.0],["2023-02-17",16.5924,16.8952,16.4133,16.763,469400.0],["2023-02-21",16.6777,16.763,16.5156,16.6009,411300.0],["2023-02-22",16.6692,16.8995,16.5668,16.6351,631900.0],["2023-02-23",16.7971,17.1043,16.7758,17.0275,760800.0],["2023-02-24",16.9934,17.2663,16.8142,16.9678,917000.0],["2023-02-27",17.1469,17.3261,17.0275,17.1213,855500.0],["2023-02-28",17.181,17.437,17.1213,17.2237,1527000.0],["2023-03-01",17.1213,17.1725,16.7076,17.1469,804000.0],["2023-03-02",17.1128,17.3516,17.0369,17.3516,444000.0],["2023-03-03",17.454,17.4583,17.0573,17.0616,2739500.0],["2023-03-06",17.0701,17.3005,16.9763,17.3005,499600.0],["2023-03-07",17.3602,17.3602,16.8739,16.8825,445100.0],["2023-03-08",16.8398,17.0275,16.7886,16.8995,250400.0],["2023-03-09",16.9251,16.9678,16.6948,16.746,1084400.0],["2023-03-10",16.7545,16.7545,15.8332,15.9867,787300.0],["2023-03-13",15.8929,16.2768,15.7905,16.1232,963600.0],["2023-03-14",16.3646,16.6578,16.2051,16.2439,993900.0],["2023-03-15",16.0111,16.2439,15.8301,16.0284,778000.0],["2023-03-16",15.8732,16.1491,15.6576,15.9335,555200.0],["2023-03-17",15.9422,15.9422,15.6835,15.7007,1367000.0],["2023-03-20",15.8473,15.9249,15.6145,15.8473,889100.0],["2023-03-21",16.0111,16.0715,15.6662,15.8128,1914900.0],["2023-03-22",15.7438,15.8387,15.0282,15.0455,566400.0],["2023-03-23",15.0972,15.3472,14.9592,15.0799,367100.0],["2023-03-24",14.9937,15.4335,14.9937,15.399,500100.0],["2023-03-27",15.5197,15.6576,15.3645,15.5369,294100.0],["2023-03-28",15.4248,15.5542,15.33,15.4593,548000.0],["2023-03-29",15.6059,15.649,15.4852,15.649,424100.0],["2023-03-30",15.8128,16.0197,15.6318,15.649,528200.0],["2023-03-31",15.7697,15.9508,15.649,15.7611,1239600.0],["2023-04-03",15.8301,15.9422,15.5886,15.6231,575100.0],["2023-04-04",15.6231,15.8904,15.4809,15.8128,1276300.0],["2023-04-05",15.7266,15.8473,15.593,15.8214,1352600.0],["2023-04-06",15.899,16.287,15.8732,16.1405,1478400.0],["2023-04-10",16.0629,16.0973,15.7697,15.9939,344700.0],["2023-04-11",16.0629,16.1405,15.9422,16.0197,409400.0],["2023-04-12",15.6749,15.981,15.5886,15.7352,841400.0],["2023-04-13",15.7266,15.7611,15.4421,15.5197,482500.0],["2023-04-14",15.6059,15.6318,15.2438,15.2869,726300.0],["2023-04-17",15.3472,15.511,15.2524,15.4248,686000.0],["2023-04-18",15.4593,15.4593,15.1532,15.2955,558600.0],["2023-04-19",15.2179,15.3127,15.1058,15.2524,389400.0],["2023-04-20",15.2179,15.3041,15.1317,15.2007,350400.0],["2023-04-21",15.2179,15.4076,15.0799,15.33,333100.0],["2023-04-24",15.399,15.399,15.011,15.011,256000.0],["2023-04-25",14.9937,15.1662,14.9851,15.0455,339400.0],["2023-04-26",14.9248,15.0713,14.873,14.942,764600.0],["2023-04-27",15.0972,15.4507,15.0972,15.3386,574500.0],["2023-04-28",15.3472,15.7438,15.3214,15.7094,642800.0],["2023-05-01",15.6576,15.8559,15.3774,15.4248,468800.0],["2023-05-02",15.3645,15.5412,15.1662,15.2351,396600.0],["2023-05-03",15.2869,15.5455,15.1748,15.3041,646900.0],["2023-05-04",15.2265,15.3602,15.1058,15.33,288500.0],["2023-05-05",15.4162,15.5628,15.2351,15.5455,726400.0],["2023-05-08",15.4938,15.649,15.4593,15.5283,321200.0],["2023-05-09",15.4852,15.5628,15.3731,15.4766,329100.0],["2023-05-10",15.6662,15.7525,15.4334,15.6404,321800.0],["2023-05-11",15.511,15.58,15.3214,15.5455,355300.0],["2023-05-12",15.5283,15.593,15.399,15.5542,301500.0],["2023-05-15",15.6145,15.6835,15.5067,15.6145,323500.0],["2023-05-16",15.5542,15.5714,15.2782,15.2955,358800.0],["2023-05-17",15.3558,15.4938,15.1575,15.4852,721700.0],["2023-05-18",15.3817,15.649,15.3386,15.6059,1807200.0],["2023-05-19",15.718,15.8128,15.3731,15.6318,532300.0],["2023-05-22",15.649,15.8042,15.5973,15.6231,564000.0],["2023-05-23",15.6749,15.8732,15.5283,15.5369,418400.0],["2023-05-24",15.5369,15.5714,15.4248,15.4507,762100.0],["2023-05-25",15.399,15.5197,15.0799,15.1403,476800.0],["2023-05-26",15.1144,15.2653,15.0368,15.2093,560600.0],["2023-05-30",15.3127,15.399,15.1231,15.1317,659100.0],["2023-05-31",15.1317,15.2974,15.1273,15.2189,1195400.0],["2023-06-01",15.2102,15.3148,14.9921,15.1927,636200.0],["2023-06-02",15.2625,15.5459,15.2625,15.5241,765500.0],["2023-06-05",15.5241,15.7814,15.5023,15.7596,407800.0],["2023-06-06",15.7247,16.1172,15.6462,16.0998,677400.0],["2023-06-07",16.2044,16.2829,16.0649,16.1608,434200.0],["2023-06-08",16.1521,16.1608,16.0038,16.0823,398300.0],["2023-06-09",16.0474,16.1564,15.9951,16.1259,260600.0],["2023-06-12",16.1782,16.187,15.8992,16.0038,339000.0],["2023-06-13",15.9515,16.2306,15.8992,16.0038,503000.0],["2023-06-14",16.5097,16.5097,15.8686,15.9602,1564500.0],["2023-06-15",15.9689,16.0125,15.8643,15.9777,470100.0],["2023-06-16",16.0736,16.2655,15.9515,16.1521,1442700.0],["2023-06-20",16.0736,16.1172,15.9253,16.03,850100.0],["2023-06-21",16.0387,16.0387,15.4805,15.6637,565900.0],["2023-06-22",15.7073,15.7073,15.3235,15.4805,464500.0],["2023-06-23",15.3061,15.402,15.0532,15.0532,2242200.0],["2023-06-26",14.9747,15.2102,14.9049,15.1491,1071500.0],["2023-06-27",15.1491,15.3672,15.0619,15.2887,819900.0],["2023-06-28",15.3061,15.3061,14.9485,14.9921,1190800.0],["2023-06-29",14.966,15.6986,14.8875,15.6637,1741200.0],["2023-06-30",15.7771,15.8643,15.3236,15.5852,863800.0],["2023-07-03",15.5765,15.7212,15.5067,15.6375,479900.0],["2023-07-05",15.6375,15.7858,15.5241,15.655,1012300.0],["2023-07-06",15.341,15.3497,14.9136,15.2189,981900.0],["2023-07-07",15.1142,15.3846,15.0401,15.1491,594400.0],["2023-07-10",15.123,15.2014,14.9398,14.9921,548300.0],["2023-07-11",15.0532,15.4064,14.9485,15.3759,617600.0],["2023-07-12",15.5241,15.6114,15.2363,15.2799,666900.0],["2023-07-13",15.3584,15.3672,15.2014,15.3148,371700.0],["2023-07-14",15.2276,15.3235,15.1055,15.2799,436500.0],["2023-07-17",15.1753,15.4108,15.1317,15.341,556200.0],["2023-07-18",15.2887,15.3759,15.0968,15.1404,265400.0],["2023-07-19",15.2102,15.4631,15.1796,15.4282,581400.0],["2023-07-20",15.4718,15.8817,15.3235,15.8294,685800.0],["2023-07-21",15.8992,15.9777,15.7858,15.873,331700.0],["2023-07-24",15.9253,16.1608,15.873,16.1346,579000.0],["2023-07-25",16.0474,16.1346,15.8817,15.934,323900.0],["2023-07-26",15.8556,16.248,15.8119,16.2131,532800.0],["2023-07-27",16.2393,16.4835,15.655,15.7596,957900.0],["2023-07-28",15.8556,15.9079,15.3236,15.4893,444500.0],["2023-07-31",15.6201,15.6462,15.45,15.6026,626900.0],["2023-08-01",15.6026,15.6288,15.402,15.4718,335900.0],["2023-08-02",15.3672,15.4631,15.2058,15.2799,306400.0],["2023-08-03",15.1404,15.2189,14.9573,15.0706,502200.0],["2023-08-04",15.1578,15.3698,15.0575,15.1055,606500.0],["2023-08-07",15.1317,15.5939,15.1317,15.5154,581500.0],["2023-08-08",15.3497,15.4195,15.0793,15.3148,299700.0],["2023-08-09",15.2451,15.5503,15.1666,15.5067,459300.0],["2023-08-10",15.5154,15.6899,15.4762,15.5416,546700.0],["2023-08-11",15.4282,15.6811,15.4282,15.6288,762300.0],["2023-08-14",15.7771,15.7771,15.3672,15.4457,376100.0],["2023-08-15",15.4369,15.5067,15.0968,15.1317,859000.0],["2023-08-16",15.1927,15.2014,14.8788,14.8788,464500.0],["2023-08-17",14.9136,15.0096,14.7218,14.7305,376800.0],["2023-08-18",14.5997,15.027,14.5997,15.0009,490500.0],["2023-08-21",14.9747,15.1317,14.8526,14.9834,930700.0],["2023-08-22",15.0096,15.0096,14.7915,14.8962,382000.0],["2023-08-23",15.0183,15.0968,14.8613,15.0357,275900.0],["2023-08-24",14.966,15.1884,14.9442,14.9572,297500.0],["2023-08-25",14.9834,15.0445,14.8439,14.8613,517300.0],["2023-08-28",14.9311,15.1055,14.8962,14.9311,272100.0],["2023-08-29",14.8788,15.0096,14.809,14.8788,721400.0],["2023-08-30",14.9311,14.9921,14.8439,14.9136,614600.0],["2023-08-31",14.8827,15.0769,14.8827,14.9445,708900.0],["2023-09-01",14.971,15.1299,14.9445,15.0328,667200.0],["2023-09-05",14.9975,15.0416,14.7768,14.8298,564600.0],["2023-09-06",14.9092,15.0505,14.7724,14.8474,532100.0],["2023-09-07",14.8386,15.1105,14.8386,14.9887,445900.0],["2023-09-08",15.0328,15.1034,14.9357,14.9534,277000.0],["2023-09-11",14.971,15.0063,14.8386,14.9092,325000.0],["2023-09-12",15.0152,15.0416,14.9401,15.0063,315700.0],["2023-09-13",15.0416,15.0681,14.7768,14.7856,435600.0],["2023-09-14",14.9269,15.0152,14.8298,14.8563,8287000.0],["2023-09-15",14.8033,15.2711,14.6709,15.1034,3690000.0],["2023-09-18",15.0769,15.1546,14.8563,14.9181,774800.0],["2023-09-19",14.8916,14.9666,14.821,14.9534,580100.0],["2023-09-20",15.0505,15.1211,14.8827,14.9181,400900.0],["2023-09-21",14.8563,14.8563,14.3355,14.3355,488900.0],["2023-09-22",14.3266,14.5385,14.2384,14.3972,570000.0],["2023-09-25",14.3178,14.4281,14.2825,14.3708,338500.0],["2023-09-26",14.2913,14.3884,13.9471,13.9647,435900.0],["2023-09-27",13.9912,14.0618,13.6381,13.7705,1266800.0],["2023-09-28",13.8058,13.9117,13.6999,13.7529,1029500.0],["2023-09-29",13.8941,14.0442,13.5984,13.7529,1117900.0],["2023-10-02",13.6822,13.7882,13.285,13.4704,1131900.0],["2023-10-03",13.3909,13.5763,13.338,13.4086,753100.0],["2023-10-04",13.4527,13.5498,13.2497,13.3468,982100.0],["2023-10-05",13.3468,13.4836,13.285,13.3468,676300.0],["2023-10-06",13.2409,13.3468,13.0996,13.2585,897500.0],["2023-10-09",13.1879,13.5101,13.1879,13.4174,392100.0],["2023-10-10",12.7907,13.4395,12.7907,13.3909,811900.0],["2023-10-11",13.4969,13.5675,13.3998,13.5057,638000.0],["2023-10-12",13.1879,13.3027,12.9849,13.082,1175500.0],["2023-10-13",13.1879,13.3203,12.8966,13.1703,566200.0],["2023-10-16",13.2762,13.3645,13.1614,13.1703,1017000.0],["2023-10-17",13.1173,13.3733,13.0732,13.1261,1261900.0],["2023-10-18",13.0467,13.0908,12.5347,12.5524,1033700.0],["2023-10-19",12.3846,12.495,12.1904,12.1904,825500.0],["2023-10-20",12.2434,12.4023,12.2081,12.2346,706300.0],["2023-10-23",12.1198,12.4155,12.0933,12.1816,1806400.0],["2023-10-24",12.2169,12.3935,12.111,12.3317,974700.0],["2023-10-25",12.2346,12.314,12.058,12.1022,1494000.0],["2023-10-26",12.2699,12.4508,11.908,12.0933,1274200.0],["2023-10-27",12.1463,12.1816,11.9106,12.1728,1313500.0],["2023-10-30",12.2875,12.5435,12.1904,12.5347,1533200.0],["2023-10-31",12.5877,12.645,12.3846,12.5788,1056300.0],["2023-11-01",12.6318,12.7642,12.5347,12.6848,972800.0],["2023-11-02",12.9054,13.4263,12.8613,13.3909,1186700.0],["2023-11-03",13.594,13.9294,13.5675,13.7793,865600.0],["2023-11-06",13.7352,13.7882,13.5587,13.7352,746000.0],["2023-11-07",13.6822,13.7175,13.5057,13.5675,615200.0],["2023-11-08",13.6204,13.6469,13.466,13.5145,416000.0],["2023-11-09",13.5851,13.6028,13.2497,13.3645,513300.0],["2023-11-10",13.4616,13.4616,13.3115,13.3292,410300.0],["2023-11-13",13.2232,13.338,13.1703,13.2585,253900.0],["2023-11-14",13.7705,14.1942,13.7617,14.1501,853300.0],["2023-11-15",14.1148,14.3178,13.9426,14.0618,636200.0],["2023-11-16",14.0618,14.1413,13.9206,13.9735,806000.0],["2023-11-17",14.1059,14.1059,13.9117,13.9647,384200.0],["2023-11-20",13.9824,14.0,13.8588,13.8764,450400.0],["2023-11-21",13.7529,13.8941,13.669,13.7529,877500.0],["2023-11-22",13.9294,13.9559,13.5851,13.6469,677900.0],["2023-11-24",13.6293,13.7882,13.594,13.7529,307200.0],["2023-11-27",13.7793,13.8323,13.6293,13.6911,619600.0],["2023-11-28",13.6381,13.7793,13.5233,13.7087,367400.0],["2023-11-29",13.8323,13.9559,13.541,13.541,576600.0],["2023-11-30",13.5365,13.8273,13.4381,13.7602,1469100.0],["2023-12-01",13.7244,14.4133,13.6707,14.3865,1132900.0],["2023-12-04",14.3507,14.9501,14.3149,14.8786,1102100.0],["2023-12-05",14.8249,15.0172,14.6996,14.968,945000.0],["2023-12-06",15.1022,15.3706,14.977,15.0038,1101200.0],["2023-12-07",14.968,15.3706,14.968,15.138,1203400.0],["2023-12-08",15.0664,15.1067,14.8607,14.8696,446300.0],["2023-12-11",15.0664,15.0843,14.8607,14.9143,1016600.0],["2023-12-12",14.8875,14.8875,14.6907,14.7712,876700.0],["2023-12-13",14.6191,15.3527,14.6101,15.2812,1232600.0],["2023-12-14",15.6569,15.7017,15.3527,15.6569,1435500.0],["2023-12-15",15.6122,15.6569,15.2633,15.3706,1640600.0],["2023-12-18",15.3885,15.3885,15.1872,15.2185,756500.0],["2023-12-19",15.2812,15.478,15.2543,15.4243,814400.0],["2023-12-20",15.4869,15.7196,15.4154,15.478,1351200.0],["2023-12-21",15.5496,15.7643,15.4959,15.7017,1047800.0],["2023-12-22",15.8001,15.9074,15.7196,15.7643,926400.0],["2023-12-26",15.809,16.0237,15.7374,16.0059,374500.0],["2023-12-27",15.9522,16.0908,15.9522,16.0416,294500.0],["2023-12-28",15.9701,16.1311,15.9701,16.1222,312800.0],["2023-12-29",16.1043,16.1132,15.9298,15.9701,451300.0],["2024-01-02",16.1222,16.4085,15.979,16.3637,784200.0],["2024-01-03",16.2921,16.2921,16.064,16.2116,1075900.0],["2024-01-04",16.319,16.319,16.1132,16.2027,486600.0],["2024-01-05",16.0237,16.2966,15.8806,15.9522,1098500.0],["2024-01-08",16.0237,16.3816,15.8985,16.3637,1006500.0],["2024-01-09",16.1311,16.5471,16.1222,16.5158,540000.0],["2024-01-10",16.4621,16.7574,16.4621,16.659,4932600.0],["2024-01-11",16.6232,16.6321,16.3414,16.6053,1533200.0],["2024-01-12",16.7753,16.7753,16.4174,16.6321,609100.0],["2024-01-16",16.6321,16.7216,16.5606,16.6232,718100.0],["2024-01-17",16.3637,16.6563,16.2743,16.4353,1032100.0],["2024-01-18",16.4979,16.4979,16.0864,16.2206,890800.0],["2024-01-19",16.3548,16.5337,16.1401,16.5337,3512600.0],["2024-01-22",16.65,16.7932,16.3637,16.5606,572100.0],["2024-01-23",16.6679,16.6858,16.3727,16.5248,789700.0],["2024-01-24",16.7037,16.7037,16.0819,16.1848,711300.0],["2024-01-25",16.4442,16.5516,16.1982,16.4711,441600.0],["2024-01-26",16.5606,16.5874,16.3279,16.3548,975400.0],["2024-01-29",16.3548,16.3906,16.0685,16.31,901300.0],["2024-01-30",16.3279,16.3637,16.073,16.319,867000.0],["2024-01-31",16.3458,16.5113,16.0416,16.2564,969100.0],["2024-02-01",16.4085,16.6769,16.2564,16.6411,1302300.0],["2024-02-02",16.4174,16.4174,16.1714,16.2564,896000.0],["2024-02-05",16.0148,16.1043,15.7911,15.9611,648500.0],["2024-02-06",15.979,16.1848,15.9432,16.0595,1154200.0],["2024-02-07",16.0595,16.0819,15.8761,15.9343,793400.0],["2024-02-08",15.9164,16.1132,15.809,15.9701,971900.0],["2024-02-09",15.9701,16.0059,15.8135,15.9969,579500.0],["2024-02-12",16.0237,16.1087,15.4422,15.5048,2106900.0],["2024-02-13",15.2185,15.2454,14.8204,15.138,1700900.0],["2024-02-14",15.1649,15.2141,14.9009,15.0128,2360100.0],["2024-02-15",15.2364,15.8538,15.232,15.7285,2367600.0],["2024-02-16",15.6032,15.6659,15.4511,15.5048,1611100.0],["2024-02-20",15.4243,15.6211,15.1962,15.3348,1054000.0],["2024-02-21",15.2722,15.4422,15.2275,15.3169,740400.0],["2024-02-22",15.2633,15.3617,15.1112,15.2454,1014300.0],["2024-02-23",15.2543,15.6614,15.1559,15.4511,1261800.0],["2024-02-26",15.3438,15.5406,15.147,15.1559,758700.0],["2024-02-27",15.2006,15.3348,14.9546,14.9949,1456400.0],["2024-02-28",14.8964,15.1514,14.7757,14.977,1395200.0],["2024-02-29",15.1201,15.1738,14.8249,15.0396,1870100.0],["2024-03-01",15.0485,15.2722,14.8696,15.2722,1196800.0],["2024-03-04",15.2185,15.5406,14.968,15.478,1912000.0],["2024-03-05",15.4243,15.7196,15.3617,15.478,1939900.0],["2024-03-06",15.6838,15.6838,15.3572,15.3975,655700.0],["2024-03-07",15.5943,15.5943,15.308,15.4869,684400.0],["2024-03-08",15.639,15.818,15.5496,15.5675,851700.0],["2024-03-11",15.5764,15.8001,15.5093,15.6748,657900.0],["2024-03-12",15.6838,15.7374,15.3975,15.5585,563300.0],["2024-03-13",15.5764,15.7106,15.3527,15.478,1362200.0],["2024-03-14",15.4191,15.4191,15.1249,15.2924,1101100.0],["2024-03-15",15.1566,15.5006,15.1566,15.4825,1086400.0],["2024-03-18",15.4191,15.5504,15.3603,15.5278,641400.0],["2024-03-19",15.5187,15.6862,15.4372,15.6183,876900.0],["2024-03-20",15.5006,15.7949,15.5006,15.6908,715300.0],["2024-03-21",15.736,15.9805,15.736,15.9352,826300.0],["2024-03-22",16.0439,16.0891,15.5142,15.564,533400.0],["2024-03-25",15.6364,15.7904,15.6364,15.7089,469100.0],["2024-03-26",15.7994,15.9397,15.6998,15.8447,1677500.0],["2024-03-27",15.9986,16.3925,15.9488,16.3789,1170700.0],["2024-03-28",16.3698,16.6505,16.3653,16.6324,1557400.0],["2024-04-01",16.6596,17.1756,16.4513,16.5237,1568800.0],["2024-04-02",16.3789,16.569,15.8537,15.899,1326300.0],["2024-04-03",15.8085,16.062,15.7994,15.9805,866900.0],["2024-04-04",16.1072,16.1616,15.8764,15.899,591000.0],["2024-04-05",15.8718,16.0258,15.7722,15.9533,499700.0],["2024-04-08",15.9624,16.2295,15.9624,16.2068,418600.0],["2024-04-09",16.2793,16.3562,16.2023,16.2974,2234600.0],["2024-04-10",16.2974,16.2974,15.4735,15.5549,880600.0],["2024-04-11",15.5821,15.6274,15.401,15.4825,1182500.0],["2024-04-12",15.4825,15.5414,15.3829,15.4282,842700.0],["2024-04-15",15.4282,15.4554,15.0208,15.066,1401200.0],["2024-04-16",14.9483,15.1204,14.8035,14.8035,1185100.0],["2024-04-17",14.8125,15.0841,14.8125,14.9121,482200.0],["2024-04-18",14.9845,15.1022,14.9121,14.9845,664900.0],["2024-04-19",14.9755,15.4554,14.9755,15.4463,1152800.0],["2024-04-22",15.4282,15.7587,15.3467,15.6908,519400.0],["2024-04-23",15.6093,15.8402,15.6093,15.6817,659400.0],["2024-04-24",15.6455,15.6455,15.4282,15.5368,1172500.0],["2024-04-25",15.4735,15.5006,15.2652,15.4101,642600.0],["2024-04-26",15.4101,15.6274,15.3829,15.392,1445800.0],["2024-04-29",15.4916,15.7224,15.4916,15.6274,790000.0],["2024-04-30",15.4191,15.6545,15.2381,15.2562,1260500.0],["2024-05-01",15.2381,15.6138,15.1837,15.392,948000.0],["2024-05-02",15.555,15.6047,15.4191,15.4735,590700.0],["2024-05-03",15.6183,15.7451,15.478,15.7179,659900.0],["2024-05-06",15.8447,15.9407,15.5731,15.8175,621400.0],["2024-05-07",15.9624,15.976,15.7632,15.8175,434500.0],["2024-05-08",15.6998,15.8356,15.5821,15.6093,606400.0],["2024-05-09",15.727,15.8854,15.6636,15.8537,332900.0],["2024-05-10",15.8537,16.0167,15.8085,15.9895,546800.0],["2024-05-13",16.1163,16.1616,15.9262,16.0439,452100.0],["2024-05-14",16.1706,16.3064,16.0258,16.1435,497500.0],["2024-05-15",16.3879,16.3879,16.1208,16.1706,413800.0],["2024-05-16",16.1435,16.2657,16.1299,16.1706,364700.0],["2024-05-17",16.2159,16.2521,16.0801,16.1616,331800.0],["2024-05-20",16.1344,16.2838,16.1163,16.1616,378000.0],["2024-05-21",16.0439,16.2883,16.0439,16.1706,510700.0],["2024-05-22",16.1163,16.2159,15.985,16.071,483000.0],["2024-05-23",16.071,16.071,15.7089,15.736,492900.0],["2024-05-24",15.7722,15.8628,15.5685,15.6093,419000.0],["2024-05-28",15.727,15.8718,15.2924,15.3014,706800.0],["2024-05-29",15.1113,15.2833,15.1113,15.2471,440200.0],["2024-05-30",15.3558,15.5821,15.3558,15.4735,542200.0],["2024-05-31",15.5731,15.8175,15.5142,15.7089,950300.0],["2024-06-03",15.7409,15.8875,15.6585,15.7226,848400.0],["2024-06-04",15.7593,15.9471,15.6768,15.8326,599800.0],["2024-06-05",15.8326,15.86,15.6493,15.6951,351300.0],["2024-06-06",15.6035,15.86,15.5394,15.8234,393300.0],["2024-06-07",15.5943,15.6493,15.3286,15.3378,784500.0],["2024-06-10",15.2553,15.4569,15.0904,15.3103,452500.0],["2024-06-11",15.237,15.347,15.1362,15.1362,482800.0],["2024-06-12",15.5394,15.8417,15.4157,15.5302,691800.0],["2024-06-13",15.5302,15.7593,15.4844,15.6951,498400.0],["2024-06-14",15.5852,15.7226,15.5394,15.7135,573800.0],["2024-06-17",15.6402,15.6676,15.3928,15.5669,635600.0],["2024-06-18",15.6218,15.7776,15.5577,15.6585,836000.0],["2024-06-20",15.5852,15.6493,15.4661,15.4844,419400.0],["2024-06-21",15.5119,15.5852,15.4019,15.4844,1201700.0],["2024-06-24",15.5485,15.8326,15.4661,15.5669,519200.0],["2024-06-25",15.5577,15.5577,15.2737,15.292,453800.0],["2024-06-26",15.1271,15.2828,15.0721,15.0721,789500.0],["2024-06-27",15.1637,15.1729,14.6048,14.7972,1151400.0],["2024-06-28",14.7606,14.8339,14.5773,14.7514,3117800.0],["2024-07-01",14.7972,14.8659,14.5682,14.8247,1097800.0],["2024-07-02",14.8888,14.953,14.7514,14.9072,697800.0],["2024-07-03",14.953,15.0263,14.8247,14.8614,225600.0],["2024-07-05",14.8339,14.9805,14.7148,14.7606,491800.0],["2024-07-08",14.8339,14.8705,14.4949,14.5132,789700.0],["2024-07-09",14.4765,14.5956,14.2933,14.4857,1206100.0],["2024-07-10",14.559,14.7239,14.362,14.6689,473400.0],["2024-07-11",14.9713,15.1271,14.898,15.0721,849400.0],["2024-07-12",15.1729,15.6493,15.1729,15.3561,1133100.0],["2024-07-15",15.347,15.5119,15.1729,15.5119,761800.0],["2024-07-16",15.6402,15.7868,15.5302,15.7684,682000.0],["2024-07-17",15.7226,16.0616,15.6676,15.7776,1192000.0],["2024-07-18",15.6768,15.8692,15.6402,15.7409,661600.0],["2024-07-19",15.7318,15.8417,15.6585,15.7409,340400.0],["2024-07-22",15.7959,15.7959,15.5852,15.7501,332900.0],["2024-07-23",15.7501,15.9242,15.609,15.6951,907000.0],["2024-07-24",15.7134,15.7593,15.3378,15.3928,1693900.0],["2024-07-25",15.5027,15.5852,15.2737,15.3195,681200.0],["2024-07-26",15.4936,15.5394,15.347,15.4477,744800.0],["2024-07-29",15.521,15.521,15.3103,15.347,856300.0],["2024-07-30",15.5485,15.5485,15.0446,15.4569,1585500.0],["2024-07-31",15.4019,15.4936,15.0446,15.0904,1034700.0],["2024-08-01",15.1271,15.3561,14.7267,14.8705,1578600.0],["2024-08-02",14.6873,15.1271,14.6781,14.8247,1796900.0],["2024-08-05",14.3574,14.5911,14.11,14.165,3191500.0],["2024-08-06",14.1742,14.5727,14.0642,14.2291,1927200.0],["2024-08-07",14.3574,14.3574,14.078,14.1192,1324800.0],["2024-08-08",14.1009,14.2429,14.0184,14.1009,751600.0],["2024-08-09",14.1009,14.1375,13.9909,14.0917,1584100.0],["2024-08-12",14.2108,14.2979,13.936,14.2291,933500.0],["2024-08-13",14.2841,14.4399,14.0367,14.3299,810400.0],["2024-08-14",14.3849,14.5452,14.3299,14.4307,1248400.0],["2024-08-15",14.6231,14.7651,14.559,14.7056,1542900.0],["2024-08-16",14.6873,14.8155,14.559,14.6689,1313700.0],["2024-08-19",14.614,14.953,14.614,14.953,1237700.0],["2024-08-20",15.0079,15.0996,14.9072,14.9896,1585200.0],["2024-08-21",15.2004,15.4203,15.0812,15.4203,1430500.0],["2024-08-22",15.4203,15.5852,15.1087,15.1912,904600.0],["2024-08-23",15.237,15.4752,15.1637,15.4386,1190900.0],["2024-08-26",15.5669,15.8188,15.5027,15.7135,834400.0],["2024-08-27",15.6951,15.8692,15.6035,15.6127,616200.0],["2024-08-28",15.5485,15.6218,15.2553,15.4203,546700.0],["2024-08-29",15.4294,15.4386,15.095,15.3378,1223200.0],["2024-08-30",15.4203,15.4386,15.1316,15.292,726100.0],["2024-09-03",15.292,15.6631,15.1528,15.5704,1041100.0],["2024-09-04",15.6446,15.9415,15.6446,15.7003,526500.0],["2024-09-05",15.7931,15.8812,15.5611,15.5704,702200.0],["2024-09-06",15.626,15.7095,15.524,15.6539,708000.0],["2024-09-09",15.5704,15.7188,15.4219,15.6539,696800.0],["2024-09-10",15.7095,15.9554,15.5982,15.923,1108300.0],["2024-09-11",15.7281,16.0158,15.6631,15.8673,578600.0],["2024-09-12",15.9601,16.025,15.7188,15.8673,875000.0],["2024-09-13",16.0065,16.0529,15.7652,15.8487,795300.0],["2024-09-16",15.9322,15.9322,15.7374,15.7559,759900.0],["2024-09-17",15.7745,15.8116,15.2827,15.4219,1910600.0],["2024-09-18",15.4868,15.7838,15.3384,15.3848,1260700.0],["2024-09-19",15.5054,15.5889,15.1435,15.2363,667600.0],["2024-09-20",15.125,15.3384,15.0628,15.0878,2734500.0],["2024-09-23",15.1806,15.5611,15.1621,15.227,3351000.0],["2024-09-24",15.1992,15.3291,15.0646,15.1064,650300.0],["2024-09-25",15.1714,15.3477,15.1203,15.2363,824100.0],["2024-09-26",15.2549,15.3662,15.0739,15.1806,578600.0],["2024-09-27",15.2827,15.3987,15.2085,15.3013,714600.0],["2024-09-30",15.292,15.408,15.2456,15.3384,1236100.0],["2024-10-01",15.4033,15.4033,15.1064,15.2456,1570600.0],["2024-10-02",15.0878,15.1992,14.893,15.0693,1119500.0],["2024-10-03",14.9672,15.0136,14.7352,14.8837,3343500.0],["2024-10-04",14.8466,14.8744,14.4429,14.4847,1048300.0],["2024-10-07",14.4012,14.4337,14.2434,14.3919,792000.0],["2024-10-08",14.4569,14.5404,14.2342,14.327,690500.0],["2024-10-09",14.2806,14.3502,14.095,14.327,571000.0],["2024-10-10",14.262,14.4123,14.146,14.327,562300.0],["2024-10-11",14.3826,14.5775,14.3177,14.5682,540400.0],["2024-10-14",14.6703,14.9626,14.5497,14.8559,875000.0],["2024-10-15",14.9115,15.2734,14.8559,15.125,1057600.0],["2024-10-16",15.2177,15.5982,15.1714,15.5147,880600.0],["2024-10-17",15.4219,15.4219,15.2085,15.3755,919100.0],["2024-10-18",15.4497,15.4683,15.3105,15.3848,921200.0],["2024-10-21",15.292,15.3477,15.0322,15.06,487200.0],["2024-10-22",14.9672,15.1157,14.8466,14.8466,1153100.0],["2024-10-23",14.8187,14.9579,14.7538,14.828,2742100.0],["2024-10-24",14.8095,14.995,14.661,14.7724,774500.0],["2024-10-25",14.8187,14.8559,14.494,14.5033,685800.0],["2024-10-28",14.5589,14.7631,14.4754,14.6332,925200.0],["2024-10-29",14.5589,14.5775,14.3919,14.5311,484000.0],["2024-10-30",14.4847,14.7445,14.429,14.6053,1044200.0],["2024-10-31",14.596,14.6239,14.3733,14.3826,922000.0],["2024-11-01",14.494,14.5404,14.1321,14.1785,688400.0],["2024-11-04",14.1785,14.3362,13.9558,14.0022,1149300.0],["2024-11-05",15.1621,15.5425,14.262,14.7445,2283000.0],["2024-11-06",14.8559,14.9858,14.545,14.6796,1724600.0],["2024-11-07",14.8002,14.944,14.6424,14.7167,1120000.0],["2024-11-08",14.726,15.0693,14.6295,14.9765,1152700.0],["2024-11-11",15.0971,15.3291,14.9301,14.9394,1073000.0],["2024-11-12",14.9208,15.0322,14.6424,14.6517,925100.0],["2024-11-13",14.7445,14.9301,14.5125,14.5497,619800.0],["2024-11-14",14.5033,14.6777,14.2342,14.3455,598700.0],["2024-11-15",14.4197,14.4615,14.1506,14.3362,976100.0],["2024-11-18",14.2527,14.6007,14.2527,14.5497,426600.0],["2024-11-19",14.4661,14.8373,14.4383,14.7909,476900.0],["2024-11-20",14.661,14.8837,14.661,14.828,1379400.0],["2024-11-21",14.8837,15.1064,14.828,15.0322,632200.0],["2024-11-22",15.1342,15.1528,14.9672,14.9672,897700.0],["2024-11-25",15.0693,15.1899,14.9765,15.125,1516200.0],["2024-11-26",15.0322,15.1157,14.9394,15.0507,625400.0],["2024-11-27",15.1806,15.3384,15.1435,15.1435,698900.0],["2024-11-29",15.1714,15.3662,15.0043,15.0414,804600.0],["2024-12-02",14.9568,15.0978,14.8863,14.9098,1178100.0],["2024-12-03",14.985,15.0226,14.6748,14.8534,1022300.0],["2024-12-04",14.8064,14.9004,14.6842,14.7876,538900.0],["2024-12-05",14.7218,14.797,14.5902,14.7782,524900.0],["2024-12-06",14.8346,14.9521,14.7218,14.7594,487100.0],["2024-12-09",14.7688,14.938,14.7406,14.844,521400.0],["2024-12-10",14.8064,14.9098,14.4962,14.5338,1265300.0],["2024-12-11",14.5902,14.609,14.3364,14.3364,630800.0],["2024-12-12",14.2706,14.374,14.0732,14.0826,402400.0],["2024-12-13",13.9885,14.1202,13.9415,14.1014,446100.0],["2024-12-16",14.0543,14.1954,13.8757,13.9415,644700.0],["2024-12-17",13.8287,14.186,13.8193,14.0355,840400.0],["2024-12-18",14.0543,14.1907,13.4151,13.4245,966900.0],["2024-12-19",13.3305,13.5091,13.0014,13.0108,1134100.0],["2024-12-20",13.0109,13.5185,12.9732,13.3117,1562000.0],["2024-12-23",13.2365,13.3869,13.0673,13.3305,758800.0],["2024-12-24",13.2365,13.3399,13.1049,13.2647,387400.0],["2024-12-26",13.1613,13.3493,13.1237,13.2553,393600.0],["2024-12-27",13.1613,13.2788,13.0297,13.1143,700800.0],["2024-12-30",13.0861,13.1707,12.9168,13.1143,536000.0],["2024-12-31",13.1989,13.354,13.166,13.3023,730100.0],["2025-01-02",13.3211,13.3211,13.0381,13.1049,423000.0],["2025-01-03",13.1989,13.2365,13.0438,13.1519,630000.0],["2025-01-06",13.0673,13.1895,12.898,12.9356,941100.0],["2025-01-07",12.8886,13.0579,12.7664,12.9356,970300.0],["2025-01-08",12.8604,12.9074,12.7194,12.898,545700.0],["2025-01-10",12.6912,12.9168,12.616,12.8228,1039500.0],["2025-01-13",12.8134,12.9826,12.6254,12.9826,757200.0],["2025-01-14",12.9544,13.0767,12.8698,13.0297,638000.0],["2025-01-15",13.3493,13.3493,13.072,13.1425,289600.0],["2025-01-16",13.1989,13.6407,13.1707,13.6031,582900.0],["2025-01-17",13.6689,13.8569,13.589,13.6971,1073000.0],["2025-01-21",13.7065,13.981,13.6313,13.8663,761500.0],["2025-01-22",13.7535,13.7535,13.3117,13.3211,619900.0],["2025-01-23",13.2459,13.4668,13.1143,13.4433,862700.0],["2025-01-24",13.3775,13.6783,13.3305,13.5185,653700.0],["2025-01-27",13.5749,14.0214,13.5749,13.9133,859700.0],["2025-01-28",13.8287,13.9791,13.6595,13.6595,450400.0],["2025-01-29",13.6501,13.7328,13.1989,13.3681,718400.0],["2025-01-30",13.5467,13.7723,13.4264,13.7535,2295100.0],["2025-01-31",13.6501,13.824,13.5561,13.6125,1712100.0],["2025-02-03",13.4997,13.7253,13.2083,13.6595,534600.0],["2025-02-04",13.6313,13.7206,13.4527,13.6595,673900.0],["2025-02-05",13.8381,13.8475,13.6736,13.7723,590500.0],["2025-02-06",13.8287,13.8475,13.6877,13.7629,580900.0],["2025-02-07",13.7065,13.73,13.4527,13.5561,535900.0],["2025-02-10",13.5561,13.5984,13.4057,13.4621,549900.0],["2025-02-11",13.4057,13.6125,13.3869,13.4433,499600.0],["2025-02-12",13.2459,13.3258,13.0203,13.0391,1668400.0],["2025-02-13",13.1143,13.4151,13.0814,13.3775,796700.0],["2025-02-14",13.4433,13.5655,12.9779,13.0485,874600.0],["2025-02-18",12.9732,13.1613,12.9732,13.0673,702000.0],["2025-02-19",12.9168,13.2365,12.9168,13.2365,693400.0],["2025-02-20",13.1707,13.3963,13.1707,13.3587,448800.0],["2025-02-21",13.4903,13.8193,13.2863,13.4527,869000.0],["2025-02-24",13.4433,13.6313,13.3211,13.3775,954900.0],["2025-02-25",13.3869,14.092,13.3869,13.9039,1643700.0],["2025-02-26",13.8757,14.0572,13.7065,13.7253,695900.0],["2025-02-27",13.6689,14.0732,13.6219,14.0073,959100.0],["2025-02-28",14.1014,14.2518,13.8945,14.0638,1359800.0],["2025-03-03",14.0638,14.233,14.0073,14.1014,860900.0],["2025-03-04",14.1484,14.2706,13.9697,13.9885,1058100.0],["2025-03-05",13.9227,14.092,13.8475,13.9603,1014100.0],["2025-03-06",13.9039,14.1061,13.7723,14.0355,510600.0],["2025-03-07",14.1296,14.4586,14.1014,14.2612,858800.0],["2025-03-10",14.4398,14.7688,14.2706,14.3176,1143900.0],["2025-03-11",14.4304,14.4586,13.9697,14.0261,963600.0],["2025-03-12",14.0261,14.1108,13.8005,14.0167,1962000.0],["2025-03-13",14.1014,14.2988,14.0026,14.092,981500.0],["2025-03-14",14.2064,14.5305,14.111,14.521,873300.0],["2025-03-17",14.5591,14.8356,14.3971,14.645,756400.0],["2025-03-18",14.5877,14.7784,14.5591,14.7022,718300.0],["2025-03-19",14.645,14.788,14.5305,14.645,710000.0],["2025-03-20",14.6354,14.7498,14.5925,14.6068,547500.0],["2025-03-21",14.5782,14.5782,14.3208,14.3208,1191200.0],["2025-03-24",14.3971,14.5877,14.3208,14.5782,427700.0],["2025-03-25",14.6068,14.7308,14.4733,14.5973,1092900.0],["2025-03-26",14.6259,14.664,14.5305,14.6259,659200.0],["2025-03-27",14.6926,14.9024,14.5687,14.8642,874400.0],["2025-03-28",14.9405,15.155,14.7594,15.1026,716900.0],["2025-03-31",15.1312,15.5031,15.0931,15.1121,1442300.0],["2025-04-01",15.2838,15.2838,14.9072,15.0549,747500.0],["2025-04-02",14.9787,15.0502,14.8309,14.9596,724200.0],["2025-04-03",15.0168,15.2361,14.7689,14.8928,1283800.0],["2025-04-04",14.7403,14.9596,14.4781,14.5687,929400.0],["2025-04-07",14.2159,14.7689,13.7678,14.0824,1220500.0],["2025-04-08",14.4257,14.807,13.8727,13.9299,2347500.0],["2025-04-09",13.682,14.5496,13.3483,14.3971,1732300.0],["2025-04-10",14.2636,14.5734,14.0634,14.3589,1080700.0],["2025-04-11",14.2159,14.788,14.0538,14.788,908000.0],["2025-04-14",14.8547,15.3219,14.807,15.2361,1388200.0],["2025-04-15",15.217,15.5603,15.2027,15.4554,1222200.0],["2025-04-16",15.5126,15.6937,15.2647,15.3505,1172100.0],["2025-04-17",15.3314,15.8177,15.3314,15.7319,792100.0],["2025-04-21",15.6461,15.7986,15.4268,15.5317,726700.0],["2025-04-22",15.6842,15.751,15.4697,15.6842,724000.0],["2025-04-23",15.77,15.77,15.2075,15.2647,816700.0],["2025-04-24",15.2552,15.2552,14.8642,14.8738,1486200.0],["2025-04-25",14.8261,14.9215,14.645,14.8928,581700.0],["2025-04-28",14.7975,15.0454,14.7212,14.9215,1252400.0],["2025-04-29",14.931,15.4029,14.664,15.2075,1182400.0],["2025-04-30",15.1121,15.5412,14.9977,15.5126,1636600.0],["2025-05-01",15.5603,15.5603,15.2885,15.3982,881700.0],["2025-05-02",15.4745,15.5603,15.2361,15.2838,477100.0],["2025-05-05",15.2075,15.3982,15.0931,15.341,644000.0],["2025-05-06",15.2552,15.4745,15.1264,15.3028,1060000.0],["2025-05-07",15.3028,15.565,15.2456,15.2552,972200.0],["2025-05-08",15.3028,15.36,15.1789,15.2361,441100.0],["2025-05-09",15.2933,15.5603,15.2075,15.3982,861600.0],["2025-05-12",15.3982,15.4077,14.9405,15.0645,1489000.0],["2025-05-13",15.1121,15.1312,14.6545,14.8166,1479500.0],["2025-05-14",14.7308,14.8738,14.5258,14.7308,751800.0],["2025-05-15",14.8356,15.0168,14.8356,14.9882,532500.0],["2025-05-16",14.9882,15.1884,14.9596,15.1789,692700.0],["2025-05-19",15.1121,15.2266,15.074,15.1503,702500.0],["2025-05-20",15.0263,15.3886,15.0263,15.198,812000.0],["2025-05-21",15.074,15.1312,14.8452,14.8642,460800.0],["2025-05-22",14.807,14.8356,14.6545,14.7594,422400.0],["2025-05-23",14.8166,14.9215,14.7212,14.9215,446400.0],["2025-05-27",15.0073,15.2027,14.9119,15.1503,816100.0],["2025-05-28",15.1789,15.341,15.0502,15.2838,1158900.0],["2025-05-29",15.2742,15.4268,15.0692,15.1503,573800.0],["2025-05-30",15.1312,15.4172,15.0454,15.3505,963200.0],["2025-06-02",15.3698,15.5292,15.1476,15.4374,977600.0],["2025-06-03",15.3795,15.679,15.2925,15.5727,1411500.0],["2025-06-04",15.5244,15.7514,15.4761,15.6307,1273600.0],["2025-06-05",15.621,15.7659,15.5437,15.6307,823400.0],["2025-06-06",15.7176,15.7852,15.4954,15.65,693500.0],["2025-06-09",15.65,15.8142,15.5534,15.8045,1029800.0],["2025-06-10",15.8625,16.0074,15.8045,15.8432,1426500.0],["2025-06-11",15.9688,16.0364,15.7949,15.8528,718400.0],["2025-06-12",15.8528,15.9398,15.7369,15.8915,833000.0],["2025-06-13",15.8625,15.9398,15.6983,15.8335,1365600.0],["2025-06-16",15.9012,15.9833,15.6548,15.7562,744000.0],["2025-06-17",15.6886,15.9591,15.592,15.9301,942200.0],["2025-06-18",15.9495,16.3552,15.8451,16.1813,1255500.0],["2025-06-20",16.2006,16.3793,16.0799,16.1233,1028500.0],["2025-06-23",16.1813,16.5532,16.133,16.3745,880100.0],["2025-06-24",16.3649,16.4035,16.2103,16.2103,526700.0],["2025-06-25",16.1137,16.1427,15.8673,15.9012,605200.0],["2025-06-26",15.9398,16.2151,15.935,16.1716,947200.0],["2025-06-27",16.2103,16.3649,16.0944,16.2199,1191600.0],["2025-06-30",16.1427,16.3793,15.8915,16.3552,789800.0],["2025-07-01",16.3359,16.6112,16.2006,16.4711,861200.0],["2025-07-02",16.4325,16.5098,16.2248,16.2683,858300.0],["2025-07-03",16.2103,16.5387,16.1475,16.4904,796000.0],["2025-07-07",16.4325,16.616,16.3166,16.4518,1022400.0],["2025-07-08",16.4228,16.5484,16.2779,16.2779,844300.0],["2025-07-09",16.3455,16.4035,16.1427,16.2489,839300.0],["2025-07-10",16.1716,16.6643,16.162,16.616,796800.0],["2025-07-11",16.5484,16.9107,16.4518,16.7706,1106300.0],["2025-07-14",16.7126,17.128,16.7126,17.1184,767000.0],["2025-07-15",17.0218,17.157,16.7899,16.8286,1171600.0],["2025-07-16",16.9348,17.0894,16.8575,17.0024,1443800.0],["2025-07-17",16.9638,17.0991,16.8962,17.0121,1065000.0],["2025-07-18",17.0991,17.1763,16.7996,16.9831,1594400.0],["2025-07-21",17.1184,17.3985,17.0314,17.3695,1845500.0],["2025-07-22",17.3406,17.7077,17.2778,17.3406,2901500.0],["2025-07-23",17.2633,17.4468,17.0556,17.2729,1995700.0],["2025-07-24",17.4372,17.7463,16.9445,17.3792,2208600.0],["2025-07-25",17.6497,17.7656,17.3647,17.7656,5173500.0],["2025-07-28",17.8526,18.1279,17.669,17.7849,2263200.0],["2025-07-29",17.7849,18.0168,17.6545,18.0071,1693100.0],["2025-07-30",18.1134,18.1569,17.6932,17.8526,1470600.0],["2025-07-31",17.756,17.8864,17.5483,17.6111,1796700.0],["2025-08-01",18.0844,18.2873,17.6207,17.6883,2137100.0],["2025-08-04",17.727,18.1134,17.727,18.1134,879800.0],["2025-08-05",18.0554,18.239,17.8864,17.9588,948000.0],["2025-08-06",18.0071,18.3066,17.8429,17.9395,1692100.0],["2025-08-07",17.9782,18.1134,17.8429,17.9299,1198300.0],["2025-08-08",17.9685,18.012,17.7849,17.9105,1020100.0],["2025-08-11",17.8815,18.1617,17.7463,17.9395,857700.0],["2025-08-12",17.9202,18.1424,17.8622,18.0941,825900.0],["2025-08-13",18.1907,18.3646,18.0458,18.2293,1612300.0],["2025-08-14",18.1037,18.2776,17.9878,18.1327,679800.0],["2025-08-15",18.1231,18.239,18.1037,18.152,888800.0],["2025-08-18",18.152,18.268,17.8719,17.9395,517900.0],["2025-08-19",18.0554,18.2197,18.0071,18.0844,973000.0],["2025-08-20",18.0941,18.3742,18.0941,18.3163,735500.0],["2025-08-21",18.2197,18.3646,18.1424,18.239,851600.0],["2025-08-22",18.268,18.5288,17.7898,17.8912,1714200.0],["2025-08-25",17.9202,18.0844,17.8284,17.8332,1055100.0],["2025-08-26",17.8236,17.9009,17.6787,17.8043,839700.0],["2025-08-27",17.8912,17.9685,17.698,17.727,1380100.0],["2025-08-28",17.727,17.7994,17.4082,17.5821,928400.0],["2025-08-29",17.5821,17.7318,17.5434,17.669,1011400.0],["2025-09-02",17.5859,17.7326,17.3806,17.41,1066700.0],["2025-09-03",17.3415,17.4686,17.1597,17.2047,1466800.0],["2025-09-04",17.2047,17.4588,17.1363,17.4588,1070200.0],["2025-09-05",17.5566,17.6544,17.3855,17.5664,866800.0],["2025-09-08",17.7228,17.9085,17.4002,17.5175,1058100.0],["2025-09-09",17.4979,18.1627,17.4197,17.889,1758900.0],["2025-09-10",17.8499,18.0063,17.7228,17.8205,766300.0],["2025-09-11",17.8987,18.0112,17.6935,17.8401,862800.0],["2025-09-12",17.7912,17.8987,17.6837,17.8303,569600.0],["2025-09-15",17.889,17.9574,17.7717,17.8694,918300.0],["2025-09-16",17.7912,17.9965,17.7228,17.9769,1479900.0],["2025-09-17",18.0454,18.3386,17.8694,17.9281,1506300.0],["2025-09-18",17.8303,18.0405,17.8127,17.9378,1197600.0],["2025-09-19",17.9378,18.1285,17.5762,17.5957,3926300.0],["2025-09-22",17.5762,17.5957,17.2145,17.4197,1364200.0],["2025-09-23",17.3806,17.454,17.3122,17.4197,1981700.0],["2025-09-24",17.2829,17.3806,17.1069,17.1069,1302200.0],["2025-09-25",17.2145,17.5028,17.1656,17.4979,1158600.0],["2025-09-26",17.5957,17.6739,17.4197,17.5566,802300.0],["2025-09-29",17.5077,17.6935,17.4432,17.5664,864400.0],["2025-09-30",17.5762,17.6837,17.5273,17.6544,889700.0],["2025-10-01",17.6935,17.9378,17.6544,17.8694,1042800.0],["2025-10-02",17.8792,18.0063,17.7423,17.9769,2312100.0],["2025-10-03",17.9769,18.3777,17.933,18.0649,830600.0],["2025-10-06",18.016,18.1822,17.7863,17.9769,1132300.0],["2025-10-07",17.9769,18.0747,17.7912,17.8205,886800.0],["2025-10-08",17.9183,17.9721,17.7521,17.9281,1568200.0],["2025-10-09",17.9672,18.2311,17.9134,18.0551,1021100.0],["2025-10-10",18.0943,18.2164,17.7912,17.801,719000.0],["2025-10-13",18.1334,18.2507,17.9378,18.2213,998600.0],["2025-10-14",18.3191,18.583,18.2643,18.5537,979300.0],["2025-10-15",18.5732,18.6808,18.2409,18.5732,1657600.0],["2025-10-16",18.5439,18.6808,18.4559,18.5928,681500.0],["2025-10-17",18.5341,18.7736,18.5341,18.5928,842000.0],["2025-10-20",18.6808,19.1011,18.6612,19.0816,812700.0],["2025-10-21",19.0816,19.1793,18.6514,18.7003,704900.0],["2025-10-22",18.7785,19.0229,18.6808,18.8372,783600.0],["2025-10-23",18.8861,18.9007,18.5928,18.8567,1148000.0],["2025-10-24",18.9056,19.194,18.5732,18.8274,924900.0],["2025-10-27",18.759,19.1793,18.5977,19.1011,2124700.0],["2025-10-28",18.759,18.7688,17.9574,18.368,3078900.0],["2025-10-29",18.3777,18.5644,18.104,18.3484,1273600.0],["2025-10-30",18.3582,18.5635,18.2507,18.2898,1084000.0],["2025-10-31",18.3191,18.4559,18.192,18.2018,1216600.0],["2025-11-03",18.0845,18.28,17.8401,18.28,801400.0],["2025-11-04",18.2116,18.2702,17.7521,17.8987,1353500.0],["2025-11-05",18.0551,18.1138,17.8303,17.8401,1017100.0],["2025-11-06",17.7619,17.9476,17.7521,17.7717,619600.0],["2025-11-07",17.8108,18.0845,17.6837,17.9476,973100.0],["2025-11-10",17.9769,17.9818,17.7228,17.7619,870800.0],["2025-11-11",17.8499,18.0845,17.7717,18.016,798400.0],["2025-11-12",17.9476,17.9965,17.7228,17.8108,951600.0],["2025-11-13",17.7326,17.8499,17.6495,17.6641,1019700.0],["2025-11-14",17.7619,17.9672,17.4979,17.8987,1320100.0],["2025-11-17",18.0649,18.0649,17.801,17.8401,795600.0],["2025-11-18",18.016,18.2702,17.8401,17.9574,947500.0],["2025-11-19",17.9378,18.0307,17.5908,17.7521,1490700.0],["2025-11-20",17.7912,17.9036,17.4149,17.4588,1150400.0],["2025-11-21",17.5468,17.8499,17.4686,17.801,836400.0],["2025-11-24",17.801,17.8303,17.6348,17.7326,1094000.0],["2025-11-25",17.8108,17.9281,17.7032,17.7619,1296800.0],["2025-11-26",17.7032,17.9085,17.6935,17.8303,697200.0],["2025-11-28",17.889,17.9476,17.801,17.9183,411100.0],["2025-12-01",17.7551,17.8392,17.6512,17.7155,877100.0],["2025-12-02",17.8342,17.8787,17.399,17.4485,1204100.0],["2025-12-03",17.5078,17.5968,17.3001,17.4089,1434000.0],["2025-12-04",17.2803,17.577,17.2803,17.3792,1697400.0],["2025-12-05",17.31,17.3792,17.1468,17.2704,976100.0],["2025-12-08",17.1814,17.3347,17.0627,17.1715,962200.0],["2025-12-09",17.3199,17.4979,17.2506,17.4386,851100.0],["2025-12-10",17.4484,17.6067,17.3891,17.4979,1219500.0],["2025-12-11",17.5671,17.6364,17.3842,17.4781,729300.0],["2025-12-12",17.4781,17.6512,17.2852,17.4485,1115300.0],["2025-12-15",17.5671,17.5671,17.1764,17.3001,1215400.0],["2025-12-16",17.3792,17.5177,17.0231,17.033,1307100.0],["2025-12-17",16.8451,17.4386,16.8352,17.3495,1822500.0],["2025-12-18",17.3693,17.394,16.9341,17.1319,1416400.0],["2025-12-19",17.122,17.2704,17.0231,17.2704,3624300.0],["2025-12-22",17.2704,17.4633,17.1121,17.3594,1045000.0],["2025-12-23",17.4781,17.4781,17.1468,17.2407,1008900.0],["2025-12-24",17.31,17.399,17.2259,17.2704,300600.0],["2025-12-26",17.3396,17.4485,17.2605,17.4287,616000.0],["2025-12-29",17.4583,17.5671,17.2704,17.4485,817300.0],["2025-12-30",17.4682,17.5177,17.4287,17.4386,661300.0],["2025-12-31",17.4485,17.4781,17.3298,17.4485,3045200.0],["2026-01-02",17.4089,17.6166,17.1616,17.577,1738400.0],["2026-01-05",17.4386,17.6809,17.2209,17.4485,777900.0],["2026-01-06",17.399,17.4386,16.9539,16.9638,1584300.0],["2026-01-07",17.0033,17.5869,16.9836,17.2902,2907000.0],["2026-01-08",17.3298,17.5078,17.2902,17.3495,1234300.0],["2026-01-09",17.3594,17.4287,17.033,17.0924,1009600.0],["2026-01-12",17.1814,17.3149,16.9143,16.9539,1259500.0],["2026-01-13",17.0132,17.9133,17.0132,17.5573,2041900.0],["2026-01-14",17.6463,17.9232,17.4979,17.8936,1448800.0],["2026-01-15",17.9628,18.0617,17.8886,18.0123,1032500.0],["2026-01-16",17.9331,18.309,17.8639,18.2497,1834900.0],["2026-01-20",18.1507,18.4326,18.0469,18.4178,1885400.0],["2026-01-21",18.3486,18.3684,18.0667,18.3189,1043300.0],["2026-01-22",18.2595,18.3684,17.9232,18.0024,1007300.0],["2026-01-23",18.032,18.0864,17.8392,18.0815,769600.0],["2026-01-26",18.0617,18.2398,17.8787,18.1112,1183000.0],["2026-01-27",18.1112,18.2051,17.8639,17.9232,810100.0],["2026-01-28",17.854,17.9925,17.6265,17.9826,1520200.0],["2026-01-29",18.0617,18.4574,17.8787,18.4574,1417600.0],["2026-01-30",18.5761,18.7986,18.3486,18.6354,1495200.0],["2026-02-02",18.7047,18.8431,18.3684,18.3782,1543700.0],["2026-02-03",18.4376,18.6601,18.309,18.6255,1028000.0],["2026-02-04",18.764,19.1003,18.6503,18.9124,825700.0],["2026-02-05",19.13,19.4267,18.8778,19.3377,1197000.0],["2026-02-06",19.3674,19.4366,18.9915,19.1201,980700.0],["2026-02-09",18.9816,19.0311,18.6453,18.8234,757100.0],["2026-02-10",18.9421,19.1646,18.8491,19.0706,1154600.0],["2026-02-11",19.0509,19.1844,18.4969,19.0509,1984700.0],["2026-02-12",19.2289,19.6542,18.8926,19.6345,8971500.0],["2026-02-13",19.7828,20.0301,19.5256,19.9807,2287600.0],["2026-02-17",20.1884,20.3268,19.9609,20.2774,3547100.0],["2026-02-18",20.1686,20.1686,19.5553,19.6839,2237100.0],["2026-02-19",20.0499,20.0697,19.6592,19.9411,1182400.0],["2026-02-20",20.0895,20.1884,19.8718,20.1686,1323400.0],["2026-02-23",20.2279,20.4554,19.9609,20.1092,2219000.0],["2026-02-24",20.04,20.2873,19.862,20.2082,1997200.0],["2026-02-25",20.0993,20.401,19.8916,20.3367,905300.0],["2026-02-26",20.2675,20.4455,20.2082,20.3862,986700.0],["2026-02-27",20.406,20.9006,20.3911,20.5445,2475300.0],["2026-03-02",20.4653,20.767,20.3674,20.7126,741900.0],["2026-03-03",20.772,20.772,20.4159,20.7027,960400.0],["2026-03-04",20.6632,21.0687,20.5247,20.9698,1678000.0],["2026-03-05",20.8016,20.8016,20.4752,20.6038,753200.0],["2026-03-06",20.4653,20.6829,20.0796,20.6829,955200.0],["2026-03-09",20.6137,20.7275,20.2774,20.6829,838300.0],["2026-03-10",20.4851,20.6731,20.2873,20.3466,1101700.0],["2026-03-11",20.3367,20.3961,19.951,20.0697,921900.0],["2026-03-12",19.9708,20.129,19.8471,19.9708,1199700.0],["2026-03-13",20.1389,20.317,20.0103,20.04,1209600.0],["2026-03-16",19.99,20.46,19.99,20.13,1376900.0],["2026-03-17",20.15,20.275,20.02,20.12,1646600.0],["2026-03-18",20.03,20.12,19.82,19.85,1422900.0],["2026-03-19",19.77,20.0,19.65,19.71,959600.0],["2026-03-20",19.72,19.835,18.86,18.94,2775400.0],["2026-03-23",19.24,19.255,18.89,19.02,1166000.0],["2026-03-24",19.09,19.26,18.93,19.01,857500.0],["2026-03-25",19.07,19.17,18.655,18.67,979200.0],["2026-03-26",18.6,18.945,18.535,18.73,813400.0],["2026-03-27",18.47,18.98,18.47,18.65,855100.0],["2026-03-30",18.82,19.05,18.7,19.04,937100.0],["2026-03-31",19.2,19.33,18.76,18.83,1551600.0],["2026-04-01",18.74,19.1,18.6,18.92,1205500.0],["2026-04-02",19.32,19.35,18.96,19.25,1417900.0],["2026-04-06",19.14,19.36,19.11,19.26,1401600.0],["2026-04-07",19.27,19.59,19.18,19.57,962600.0],["2026-04-08",19.57,19.93,19.5,19.77,1656700.0],["2026-04-09",19.67,20.21,19.67,20.04,885500.0],["2026-04-10",20.12,20.27,20.05,20.26,725400.0],["2026-04-13",20.25,20.25,19.96,20.16,842800.0],["2026-04-14",19.98,20.13,19.81,20.0,915900.0],["2026-04-15",19.88,20.21,19.78,20.18,1633500.0],["2026-04-16",20.13,20.5,20.13,20.41,1451400.0],["2026-04-17",20.62,20.96,20.415,20.84,2568400.0],["2026-04-20",20.91,21.075,20.81,20.89,2069300.0],["2026-04-21",20.58,20.975,20.112,20.91,1672100.0],["2026-04-22",20.86,21.02,20.51,20.85,2046400.0],["2026-04-23",21.16,21.18,20.605,20.75,1422000.0],["2026-04-24",20.71,20.845,20.51,20.56,945300.0],["2026-04-27",20.56,20.725,20.42,20.5,742900.0],["2026-04-28",20.33,20.79,20.33,20.61,1930500.0],["2026-04-29",20.49,20.625,20.4,20.57,1317500.0],["2026-04-30",20.61,20.71,20.435,20.57,1923000.0],["2026-05-01",20.6,20.6,20.14,20.15,1151900.0],["2026-05-04",20.23,20.4,20.065,20.15,896000.0],["2026-05-05",20.15,20.37,19.975,20.32,1141500.0],["2026-05-06",20.36,20.74,20.36,20.57,1353200.0],["2026-05-07",20.48,20.63,20.17,20.36,1569400.0],["2026-05-08",20.46,20.74,20.45,20.67,902500.0],["2026-05-11",20.64,20.83,20.52,20.7,1210000.0],["2026-05-12",20.82,20.82,20.515,20.73,930000.0],["2026-05-13",20.68,20.7,20.395,20.46,867200.0],["2026-05-14",20.56,20.61,20.36,20.55,779700.0],["2026-05-15",20.52,20.69,20.25,20.44,1269100.0],["2026-05-18",20.58,20.91,20.56,20.77,1310900.0],["2026-05-19",20.71,20.84,20.47,20.48,1307300.0],["2026-05-20",20.48,20.62,20.285,20.54,1367500.0],["2026-05-21",20.53,20.62,20.29,20.62,1156700.0],["2026-05-22",20.6,20.6,20.33,20.43,1696400.0],["2026-05-26",20.45,20.56,20.245,20.35,1226900.0],["2026-05-27",20.33,20.49,20.035,20.06,1444500.0],["2026-05-28",19.95,20.24,19.905,20.24,1263600.0],["2026-05-29",20.16,20.31,19.98,20.26,2351200.0],["2026-06-01",19.89,19.98,19.74,19.76,1262700.0],["2026-06-02",19.9,20.06,19.665,19.96,1167000.0],["2026-06-03",19.82,19.97,19.54,19.63,1032600.0],["2026-06-04",19.92,19.99,19.385,19.53,1195500.0],["2026-06-05",19.56,20.21,19.56,19.99,1457300.0],["2026-06-08",20.05,20.159,19.88,19.97,1590200.0],["2026-06-09",20.13,20.5,20.04,20.29,1380500.0],["2026-06-10",20.53,20.65,20.31,20.39,1058200.0],["2026-06-11",20.42,20.62,20.16,20.18,994200.0],["2026-06-12",20.26,20.53,20.16,20.37,1297000.0],["2026-06-15",20.22,20.31,19.85,19.96,1444000.0],["2026-06-16",19.98,20.09,18.96,20.02,1583400.0],["2026-06-17",20.11,20.42,19.395,19.45,1198200.0],["2026-06-18",19.46,19.515,19.115,19.2,2389200.0],["2026-06-22",19.49,19.57,19.21,19.42,1527500.0],["2026-06-23",19.66,19.92,19.56,19.92,1583900.0],["2026-06-24",20.0,20.54,19.91,20.38,2005500.0],["2026-06-25",21.24,21.25,20.41,20.76,7995600.0],["2026-06-26",20.89,21.285,20.7,21.2,21931900.0],["2026-06-29",21.03,21.54,21.0,21.39,3399400.0],["2026-06-30",21.34,21.555,21.125,21.13,2509200.0],["2026-07-01",21.16,21.35,21.06,21.08,1789000.0],["2026-07-02",21.19,21.685,21.18,21.66,1713100.0],["2026-07-06",21.53,21.68,21.445,21.47,1783206.074216],["2026-07-07",21.67,22.05,21.61,21.96,2229745.805667],["2026-07-08",21.88,21.975,21.76,21.88,1618930.575002],["2026-07-09",21.95,22.03,21.59,21.66,1198303.265782],["2026-07-10",21.68,21.8,21.29,21.5,1062111.448369],["2026-07-13",21.67,21.765,21.52,21.67,1372869.081939],["2026-07-14",21.57,21.81,21.35,21.4,1029859.3948],["2026-07-15",21.37,21.61,21.15,21.25,1169033.323952],["2026-07-16",21.3,22.25,21.3,22.14,1151499.170514],["2026-07-17",22.19,22.47,22.09,22.26,1501687.404628],["2026-07-20",22.43,22.45,21.755,21.78,1439188.400886],["2026-07-21",21.69,21.96,21.4815,21.92,1799867.993343],["2026-07-22",21.99,22.11,21.5,21.59,1938936.228243],["2026-07-23",21.62,21.94,21.5,21.83,1864420.730662],["2026-07-24",21.88,22.23,21.73,22.2,1884326.565835],["2026-07-27",22.07,22.46,21.85,21.86,1504605.787051],["2026-07-28",22.25,22.33,21.865,21.94,863613.309039],["2026-07-29",22.09,22.16,21.675,21.92,1500524.570609],["2026-07-30",21.88,22,21.32,21.59,1015098.690083],["2026-07-31",21.47,21.57,21.27,21.45,571553.292264]]}