{"t":"STEP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-09-16",21.3469,22.3302,20.0273,21.5625,9321800.0],["2020-09-17",19.596,23.4169,19.596,21.3469,1288800.0],["2020-09-18",21.5625,22.4078,21.1313,21.5625,879900.0],["2020-09-21",21.1313,21.9075,20.4646,21.0623,509100.0],["2020-09-22",21.2693,24.3829,20.3292,23.0978,2245300.0],["2020-09-23",22.4509,23.0029,21.3814,22.3215,381900.0],["2020-09-24",22.0714,22.2353,21.3383,21.7005,419000.0],["2020-09-25",21.5108,21.7695,21.1787,21.5625,147000.0],["2020-09-28",21.6057,24.075,21.5022,22.8477,286500.0],["2020-09-29",22.6838,24.0983,21.7092,22.0455,305800.0],["2020-09-30",21.9334,23.0719,21.2779,22.9512,117500.0],["2020-10-01",22.6752,22.9641,21.8213,22.2612,187400.0],["2020-10-02",21.7437,22.3905,21.459,21.9162,835800.0],["2020-10-05",21.9075,22.7183,21.4677,22.0628,230100.0],["2020-10-06",22.0887,22.1749,21.4073,21.8817,355600.0],["2020-10-07",22.1749,22.5242,21.6186,22.0283,176400.0],["2020-10-08",21.9679,22.8908,21.8213,22.8563,181600.0],["2020-10-09",22.908,23.7783,22.8649,23.3479,139400.0],["2020-10-12",23.3738,23.3738,22.3172,22.6062,390900.0],["2020-10-13",22.4078,22.4509,21.3642,21.7178,220500.0],["2020-10-14",21.6747,22.3733,21.6574,21.8472,114200.0],["2020-10-15",21.6919,22.632,21.6919,22.2439,91200.0],["2020-10-16",22.1749,22.7571,21.873,22.6407,139600.0],["2020-10-19",22.5285,23.3738,21.5625,23.0978,183000.0],["2020-10-20",23.0719,23.6239,23.0719,23.184,146100.0],["2020-10-21",23.3048,23.3048,22.2957,22.9598,56300.0],["2020-10-22",22.8735,23.529,22.7355,23.2875,174900.0],["2020-10-23",23.2358,23.4169,22.5027,22.8994,373200.0],["2020-10-26",22.7269,22.8822,22.3388,22.4509,83300.0],["2020-10-27",22.5113,23.0202,22.1232,22.356,216800.0],["2020-10-28",22.0542,22.2957,21.5194,21.9075,140800.0],["2020-10-29",21.8644,22.5113,21.5108,21.6488,178100.0],["2020-10-30",21.8299,22.4725,21.114,22.1749,306100.0],["2020-11-02",22.3992,23.4255,21.4677,22.4682,195300.0],["2020-11-03",22.7269,23.8999,22.5113,23.3565,172000.0],["2020-11-04",23.1323,25.0298,23.1323,24.2535,257500.0],["2020-11-05",24.4605,25.5128,23.7447,24.2449,250600.0],["2020-11-06",24.2535,24.8055,23.7533,23.874,160600.0],["2020-11-09",24.633,24.8142,22.9813,24.4088,353200.0],["2020-11-10",24.1242,25.1247,23.667,24.5813,201000.0],["2020-11-11",24.3484,25.875,23.9862,24.7797,176100.0],["2020-11-12",24.8659,25.7888,24.163,25.0212,252100.0],["2020-11-13",25.3489,25.7922,24.8142,25.2972,174400.0],["2020-11-16",25.7543,26.7289,24.5899,24.909,342000.0],["2020-11-17",24.6762,25.1031,23.4687,23.805,254400.0],["2020-11-18",23.7792,24.8573,23.4083,23.5377,171900.0],["2020-11-19",23.5463,23.9327,22.3517,22.4768,275500.0],["2020-11-20",22.4078,23.2185,21.8644,21.9248,303600.0],["2020-11-23",22.0455,22.8563,21.7264,22.0197,514800.0],["2020-11-24",22.2439,23.184,21.9075,22.2612,144300.0],["2020-11-25",22.2698,22.9339,21.9075,22.7787,68300.0],["2020-11-27",22.9943,23.4014,22.3043,22.6838,76000.0],["2020-11-30",22.6579,23.6498,22.4682,23.391,303900.0],["2020-12-01",23.3134,25.254,23.2962,23.6757,253500.0],["2020-12-02",23.5635,24.5338,22.77,23.8309,155700.0],["2020-12-03",23.9258,25.2152,23.6757,24.8573,195400.0],["2020-12-04",25.0298,25.7284,24.7296,25.5818,596500.0],["2020-12-07",25.5904,28.0658,25.5904,25.8923,464300.0],["2020-12-08",26.0475,26.9618,25.5042,25.8664,571100.0],["2020-12-09",25.8405,27.8062,25.1678,27.1429,438400.0],["2020-12-10",27.0222,28.4453,26.4874,27.8933,212100.0],["2020-12-11",27.7208,29.1612,27.1515,28.0313,323200.0],["2020-12-14",28.3504,29.6873,28.0744,28.7817,488300.0],["2020-12-15",29.0059,29.4803,26.8195,27.6,279000.0],["2020-12-16",27.7898,28.0917,26.496,27.7898,296700.0],["2020-12-17",27.9968,29.049,27.2982,28.5574,421300.0],["2020-12-18",28.8938,30.8387,27.5526,29.5924,3511300.0],["2020-12-21",29.3682,30.2652,28.2469,30.015,600900.0],["2020-12-22",30.2738,31.6193,29.6787,31.257,374700.0],["2020-12-23",31.74,32.6716,31.3347,31.7314,189100.0],["2020-12-24",31.4209,32.1885,31.4209,31.809,41100.0],["2020-12-28",31.878,33.1114,30.9034,32.8613,238400.0],["2020-12-29",33.1373,33.2063,32.3438,33.0424,194300.0],["2020-12-30",33.0252,34.5604,32.9044,34.2586,183700.0],["2020-12-31",34.0861,35.3453,33.9222,34.3276,262200.0],["2021-01-04",34.7071,34.7071,31.3261,32.9821,379700.0],["2021-01-05",32.9389,33.2581,31.9298,32.0074,157700.0],["2021-01-06",31.8435,32.43,30.8982,31.5934,137700.0],["2021-01-07",31.74,31.8867,29.8512,31.05,289200.0],["2021-01-08",31.1191,31.8091,30.4463,31.5675,190300.0],["2021-01-11",31.395,31.7659,30.8948,31.7314,174400.0],["2021-01-12",31.4985,32.1282,31.0673,31.4123,182300.0],["2021-01-13",31.2053,33.6548,31.2053,33.3271,434600.0],["2021-01-14",33.3788,33.6375,31.8694,32.6802,227800.0],["2021-01-15",32.4387,33.1028,31.2571,32.3093,127400.0],["2021-01-19",32.4818,33.0786,32.2748,32.9217,103800.0],["2021-01-20",32.8268,33.8187,32.4085,33.1287,376500.0],["2021-01-21",33.1028,33.3271,32.6543,32.6974,105600.0],["2021-01-22",32.4387,33.3184,31.602,32.154,160300.0],["2021-01-25",31.9988,32.4128,31.1449,31.4123,143500.0],["2021-01-26",30.5239,31.8349,29.8167,31.4727,157400.0],["2021-01-27",31.1967,31.7124,29.9719,31.4123,211900.0],["2021-01-28",31.8522,31.8944,30.843,30.9638,143100.0],["2021-01-29",30.8603,31.2743,29.3423,30.291,161900.0],["2021-02-01",30.2652,31.188,29.877,30.9034,108500.0],["2021-02-02",30.8862,31.7918,30.4377,31.4899,229800.0],["2021-02-03",31.3002,32.0454,30.4118,31.6969,164800.0],["2021-02-04",31.7228,32.9648,31.7228,32.1972,137200.0],["2021-02-05",32.4732,32.4732,31.8867,32.1454,95800.0],["2021-02-08",32.1282,32.6051,31.6883,31.809,180600.0],["2021-02-09",31.5244,32.305,31.1104,32.1454,221300.0],["2021-02-10",33.6289,34.2654,31.8435,33.7065,811400.0],["2021-02-11",33.6807,35.3626,32.499,33.1028,203900.0],["2021-02-12",33.4995,34.0688,32.8268,33.1114,88500.0],["2021-02-16",33.672,34.8709,33.3012,34.0602,174600.0],["2021-02-17",33.7583,34.1231,30.6619,31.2053,419400.0],["2021-02-18",30.7395,33.3529,29.3682,29.463,470500.0],["2021-02-19",29.4285,30.2997,28.9455,30.2307,218400.0],["2021-02-22",29.8167,30.015,29.0318,29.394,195300.0],["2021-02-23",29.3509,30.1703,28.6954,30.0409,130900.0],["2021-02-24",29.8339,30.6619,29.8339,30.2134,99400.0],["2021-02-25",30.084,31.1449,29.7563,30.6705,449900.0],["2021-02-26",30.9983,31.8953,30.5153,31.0587,175700.0],["2021-03-01",31.3433,32.5939,31.3433,31.6279,108200.0],["2021-03-02",31.4727,31.7746,29.4027,29.6183,307900.0],["2021-03-03",29.532,30.4204,26.5823,29.118,110000.0],["2021-03-04",28.911,29.7304,27.5569,28.1865,205000.0],["2021-03-05",28.2383,29.3595,26.5133,27.3068,260300.0],["2021-03-08",27.2723,28.4798,26.8324,27.4017,270700.0],["2021-03-09",27.4448,29.0275,26.6685,26.7462,392600.0],["2021-03-10",26.7289,27.5354,26.0907,26.634,243200.0],["2021-03-11",26.8842,28.0615,26.6944,26.9877,137200.0],["2021-03-12",27.186,27.3585,25.875,26.2804,262100.0],["2021-03-15",26.1942,27.6604,26.164,27.6,307400.0],["2021-03-16",28.0227,29.4544,27.393,29.2215,190300.0],["2021-03-17",28.2297,28.6178,25.411,26.703,696900.0],["2021-03-18",26.6079,27.0082,24.6543,26.4437,810400.0],["2021-03-19",26.5647,30.4721,25.2335,29.2359,5257300.0],["2021-03-22",29.6681,30.6536,29.3569,29.7632,642600.0],["2021-03-23",29.7978,30.874,27.628,27.749,767400.0],["2021-03-24",27.9824,28.419,26.6875,27.0142,834000.0],["2021-03-25",26.6685,27.8614,25.9294,27.3427,535100.0],["2021-03-26",27.3254,29.4866,27.3254,27.7923,581000.0],["2021-03-29",27.6712,29.3742,27.6626,28.6221,185600.0],["2021-03-30",28.6999,30.351,28.1553,29.4607,642500.0],["2021-03-31",29.5903,30.9302,29.305,30.4893,227100.0],["2021-04-01",30.6968,32.564,30.1695,31.9244,336800.0],["2021-04-05",32.2269,32.4819,31.0426,32.4776,249500.0],["2021-04-06",32.3652,32.8493,31.6866,31.9849,304500.0],["2021-04-07",31.8293,32.322,30.9103,31.8638,188300.0],["2021-04-08",32.054,32.2442,30.74,31.2155,226600.0],["2021-04-09",31.0858,31.423,30.5585,30.9648,245900.0],["2021-04-12",31.8984,32.7802,30.5758,30.9302,277600.0],["2021-04-13",30.9648,31.4662,29.4607,30.6623,671900.0],["2021-04-14",30.8524,31.2155,30.0398,30.0831,401500.0],["2021-04-15",30.256,30.8092,28.4363,28.6481,341600.0],["2021-04-16",28.8728,29.3483,28.1467,29.2273,144900.0],["2021-04-19",29.063,29.5212,28.4233,29.1149,348100.0],["2021-04-20",29.1408,29.3915,28.0516,28.1813,381800.0],["2021-04-21",27.9824,29.1062,27.6799,28.5098,213200.0],["2021-04-22",28.527,29.0198,28.1121,28.5184,87500.0],["2021-04-23",28.5011,29.2445,28.406,28.9593,112600.0],["2021-04-26",28.9938,29.4693,27.9703,29.0889,120300.0],["2021-04-27",29.0111,29.0111,28.3541,28.9247,239500.0],["2021-04-28",28.8642,29.5039,28.527,29.2273,90200.0],["2021-04-29",29.6681,29.6941,29.0466,29.3396,150800.0],["2021-04-30",29.1581,29.4952,28.6654,28.7864,159300.0],["2021-05-03",28.7259,29.2739,28.3541,28.674,132700.0],["2021-05-04",28.3974,28.8944,27.8268,28.5962,344500.0],["2021-05-05",28.8037,29.1192,28.2253,28.6135,283400.0],["2021-05-06",28.5011,29.7572,28.0084,28.6308,120200.0],["2021-05-07",28.6308,28.9593,28.3974,28.5875,132900.0],["2021-05-10",28.3714,29.1028,28.0386,28.164,132600.0],["2021-05-11",27.6972,28.1467,27.1526,27.507,155700.0],["2021-05-12",27.3773,27.8484,26.7203,26.8068,165200.0],["2021-05-13",26.9278,28.3282,26.3486,26.5734,194300.0],["2021-05-14",26.7376,27.6972,26.6166,26.9537,198300.0],["2021-05-17",26.7981,27.9219,26.608,27.6972,201100.0],["2021-05-18",27.7663,29.6681,27.0618,27.6194,169000.0],["2021-05-19",27.2217,27.9306,26.3832,27.4292,148500.0],["2021-05-20",27.4032,28.0343,26.5993,27.5934,235500.0],["2021-05-21",27.8355,28.3974,27.1698,27.9911,283800.0],["2021-05-24",28.0775,28.8106,27.749,28.4147,246900.0],["2021-05-25",28.5184,28.9938,28.1121,28.2418,173000.0],["2021-05-26",28.3369,28.8469,27.8873,27.9479,189000.0],["2021-05-27",28.0516,29.1754,27.9176,28.8728,651300.0],["2021-05-28",28.795,28.9766,27.2563,27.4032,148300.0],["2021-06-01",27.6972,28.1899,27.2995,27.9651,214600.0],["2021-06-02",28.1035,28.3369,27.7145,27.7836,200900.0],["2021-06-03",27.6453,27.9133,27.2822,27.4205,151000.0],["2021-06-04",27.4638,27.743,26.971,27.2217,121400.0],["2021-06-07",27.36,27.5156,26.8846,27.1266,161200.0],["2021-06-08",27.2822,27.5243,27.1093,27.4811,144700.0],["2021-06-09",27.6885,27.8009,26.997,27.0575,123800.0],["2021-06-10",27.1353,27.4811,26.7203,27.2304,143100.0],["2021-06-11",27.2995,27.7231,26.9451,27.4551,236800.0],["2021-06-14",27.4551,27.7015,27.0013,27.3514,277900.0],["2021-06-15",27.4032,27.749,26.9883,27.2909,464100.0],["2021-06-16",27.5156,28.7432,26.1394,28.674,626500.0],["2021-06-17",28.821,30.109,28.527,28.8555,703300.0],["2021-06-18",28.4665,29.962,28.0948,29.5385,796900.0],["2021-06-21",29.6681,29.8497,28.9333,29.2359,409500.0],["2021-06-22",29.2186,30.6017,29.063,29.5039,403000.0],["2021-06-23",29.5644,30.1782,29.3742,29.3915,224200.0],["2021-06-24",29.5471,29.6941,28.6394,28.9247,192900.0],["2021-06-25",29.0198,30.9259,28.7777,29.8237,3039500.0],["2021-06-28",29.7459,29.7459,28.8901,29.3742,437000.0],["2021-06-29",29.6514,29.6514,28.9671,29.3396,726000.0],["2021-06-30",29.2616,30.0845,29.1403,29.7987,348700.0],["2021-07-01",29.8506,30.2664,29.6601,29.8853,257900.0],["2021-07-02",29.9633,30.4224,29.816,30.3964,223400.0],["2021-07-06",30.561,31.2366,30.1971,31.0287,262400.0],["2021-07-07",31.254,33.0731,31.1154,32.8132,814200.0],["2021-07-08",32.6486,33.1649,31.1933,32.6573,343900.0],["2021-07-09",32.8998,33.8267,32.7785,33.7834,339900.0],["2021-07-12",34.2944,35.1347,33.844,34.6583,406900.0],["2021-07-13",34.459,34.7276,33.6794,34.0952,192600.0],["2021-07-14",34.2165,34.3464,32.7361,33.4975,201000.0],["2021-07-15",33.4282,33.8094,32.853,33.3676,166200.0],["2021-07-16",33.5928,34.8315,33.177,33.7054,224500.0],["2021-07-19",33.1943,34.1645,32.3957,33.2809,189800.0],["2021-07-20",33.5322,35.5159,33.5062,35.256,329000.0],["2021-07-21",35.4552,39.5179,35.4552,38.4004,653200.0],["2021-07-22",38.4091,38.526,37.257,38.1839,262300.0],["2021-07-23",38.2792,39.5179,38.2792,39.206,216200.0],["2021-07-26",39.3793,39.9475,38.6343,39.0068,171500.0],["2021-07-27",38.8682,39.2753,37.7854,39.0674,231600.0],["2021-07-28",39.232,40.003,38.7123,39.5958,268900.0],["2021-07-29",39.7518,41.0078,39.7388,40.7913,315900.0],["2021-07-30",40.67,41.1811,39.0241,39.4226,242000.0],["2021-08-02",39.5525,39.7518,38.4178,38.8595,334300.0],["2021-08-03",38.9981,39.7085,38.1752,39.0934,379000.0],["2021-08-04",38.9375,39.5092,38.4351,38.7209,257900.0],["2021-08-05",38.9375,40.5574,38.9375,40.1502,266900.0],["2021-08-06",40.3408,41.5146,40.1936,40.9125,175000.0],["2021-08-09",40.9125,41.2071,40.6527,40.8259,205800.0],["2021-08-10",40.9039,41.5432,40.7133,41.1897,200200.0],["2021-08-11",42.0993,42.7672,37.3956,38.6083,419900.0],["2021-08-12",38.6083,39.8297,38.5044,38.6516,178400.0],["2021-08-13",38.643,40.2282,38.5217,40.0723,131700.0],["2021-08-16",39.6391,40.8779,39.5005,40.6526,165600.0],["2021-08-17",40.2282,40.3062,38.947,39.8211,111100.0],["2021-08-18",39.7431,40.6241,39.362,39.4399,131000.0],["2021-08-19",39.0328,39.2407,36.7953,38.8162,172200.0],["2021-08-20",38.6863,39.9337,38.6863,39.5785,321400.0],["2021-08-23",39.951,40.8952,39.9423,40.4794,224300.0],["2021-08-24",40.6267,40.7133,39.3186,39.7171,150200.0],["2021-08-25",39.8644,40.9645,39.5525,39.9856,201700.0],["2021-08-26",40.1935,40.4448,37.7854,39.6045,125600.0],["2021-08-27",39.9597,41.3803,39.9597,40.9472,234300.0],["2021-08-30",41.3983,42.4567,40.7823,41.6065,376500.0],["2021-08-31",41.7106,42.6475,40.3573,41.5284,640900.0],["2021-09-01",41.7887,42.1053,40.5221,41.4156,125400.0],["2021-09-02",41.7019,42.9729,41.3029,42.3439,246100.0],["2021-09-03",42.3161,42.821,41.7279,42.0576,133800.0],["2021-09-07",42.1704,43.1333,41.6239,41.7019,242200.0],["2021-09-08",41.5805,42.1227,39.9495,40.3226,297300.0],["2021-09-09",40.2965,41.5501,40.2965,40.3573,160900.0],["2021-09-10",40.5394,41.5215,40.0016,40.0536,395600.0],["2021-09-13",40.2185,40.7043,39.455,40.1491,321300.0],["2021-09-14",40.3486,40.7693,39.6372,39.9235,220100.0],["2021-09-15",39.9322,40.7563,39.9322,40.2965,206100.0],["2021-09-16",40.4093,40.7433,39.8107,39.8367,204500.0],["2021-09-17",40.2011,40.5047,38.709,38.9779,1231600.0],["2021-09-20",37.399,38.761,37.2689,38.1971,292600.0],["2021-09-21",38.5962,40.5741,38.2405,38.5615,248200.0],["2021-09-22",38.7263,41.5891,37.8805,38.8304,226100.0],["2021-09-23",39.108,39.5244,38.5355,39.2295,331800.0],["2021-09-24",38.8478,39.1254,38.4314,39.0299,122800.0],["2021-09-27",38.9172,39.1427,38.5008,38.735,117500.0],["2021-09-28",38.5702,38.5702,36.9479,37.3643,186500.0],["2021-09-29",37.7373,38.2405,37.2819,37.694,124300.0],["2021-09-30",37.7373,38.2665,36.9739,36.9913,232700.0],["2021-10-01",37.3209,37.3209,34.4321,36.4361,652000.0],["2021-10-04",36.4274,37.1474,35.7247,36.0023,266800.0],["2021-10-05",37.5421,37.5421,35.2128,35.7941,383800.0],["2021-10-06",35.4818,36.3189,34.7357,35.9416,385900.0],["2021-10-07",36.358,36.5054,34.9179,35.9155,609700.0],["2021-10-08",35.8721,35.9112,34.7357,35.6379,211000.0],["2021-10-11",35.6379,36.0977,34.7704,35.9763,541600.0],["2021-10-12",36.1498,36.4708,35.5859,35.8288,253200.0],["2021-10-13",35.8635,36.1281,34.9873,36.011,174400.0],["2021-10-14",36.358,37.3816,35.9589,37.3296,394700.0],["2021-10-15",37.9629,38.1624,37.078,37.3469,375800.0],["2021-10-18",37.0954,38.1017,36.8785,37.2776,220000.0],["2021-10-19",37.5725,37.7287,36.9826,37.5985,164200.0],["2021-10-20",37.7373,38.0149,37.2533,37.5465,286200.0],["2021-10-21",37.6853,37.7287,37.1301,37.5118,181100.0],["2021-10-22",37.4164,38.8478,37.0867,38.7263,459800.0],["2021-10-25",39.0473,39.4724,37.3643,39.108,583300.0],["2021-10-26",39.2468,40.2879,38.3967,39.9409,464300.0],["2021-10-27",39.8801,40.2532,38.9866,39.5938,396200.0],["2021-10-28",39.6893,41.5978,39.082,41.5631,546200.0],["2021-10-29",41.5718,41.5718,40.3443,40.7563,513900.0],["2021-11-01",41.0947,42.5348,40.3833,40.9125,449600.0],["2021-11-02",40.9125,41.9015,39.9148,41.5197,310300.0],["2021-11-03",41.6152,41.7713,40.1144,40.9472,350000.0],["2021-11-04",40.9645,41.3983,40.5134,41.06,216300.0],["2021-11-05",41.2942,41.9362,40.1092,41.407,291800.0],["2021-11-08",41.6239,41.9882,40.9298,41.8494,229600.0],["2021-11-09",41.9275,43.4283,41.9275,43.3242,387000.0],["2021-11-10",43.0292,44.0442,42.1964,43.8274,598500.0],["2021-11-11",44.4259,46.0135,44.3132,45.814,474500.0],["2021-11-12",45.9181,47.2194,45.3369,46.7336,371100.0],["2021-11-15",47.2541,47.8787,46.3562,47.7052,526800.0],["2021-11-16",42.422,44.1136,41.2335,42.7603,2845700.0],["2021-11-17",42.4653,43.3762,41.9448,42.4133,902900.0],["2021-11-18",42.4133,42.8731,40.2965,40.7823,784100.0],["2021-11-19",40.5568,40.9819,40.2488,40.7737,501200.0],["2021-11-22",40.4787,40.9801,38.4227,38.6135,920900.0],["2021-11-23",38.4661,39.2295,36.8698,37.3296,945900.0],["2021-11-24",37.0433,37.5604,36.2626,37.3036,496100.0],["2021-11-26",36.3233,37.2949,35.7334,36.1671,335200.0],["2021-11-29",36.4718,37.4818,35.5664,37.0813,902600.0],["2021-11-30",36.7418,37.8684,35.697,36.0191,1043600.0],["2021-12-01",36.6373,37.6037,35.8972,35.9407,503800.0],["2021-12-02",36.0713,38.4482,36.0278,37.9781,538100.0],["2021-12-03",38.1957,38.3481,36.2106,37.0726,1133900.0],["2021-12-06",37.6211,37.8475,35.6447,37.4296,596000.0],["2021-12-07",38.1348,39.0751,37.5602,38.2915,269900.0],["2021-12-08",38.3612,38.9306,37.5689,38.3873,231700.0],["2021-12-09",38.1174,38.988,37.5079,38.3699,332900.0],["2021-12-10",38.7617,38.7617,37.2076,37.6821,369000.0],["2021-12-13",37.6646,38.6833,36.6024,36.8811,280700.0],["2021-12-14",36.3935,37.3686,36.35,36.9768,444900.0],["2021-12-15",36.8288,37.0552,35.1659,36.9942,383900.0],["2021-12-16",37.5776,37.7918,34.9134,35.3226,449100.0],["2021-12-17",34.9917,35.3792,34.1481,34.7218,825100.0],["2021-12-20",34.2604,34.5129,32.7977,33.2069,433600.0],["2021-12-21",33.6335,34.4824,33.6335,34.1733,318100.0],["2021-12-22",34.4954,35.6795,34.2865,35.5054,255900.0],["2021-12-23",35.6012,36.72,35.3922,36.3412,273600.0],["2021-12-27",36.4544,37.2816,36.3238,37.0029,191300.0],["2021-12-28",36.9594,37.3947,36.2977,36.5328,223000.0],["2021-12-29",36.4718,36.4718,35.4619,35.6447,145700.0],["2021-12-30",35.8189,37.0291,35.8189,36.2107,197600.0],["2021-12-31",36.2368,36.8811,35.784,36.1932,144500.0],["2022-01-03",36.2716,36.8506,35.2442,35.4184,225400.0],["2022-01-04",35.8189,36.5241,35.044,35.784,267700.0],["2022-01-05",35.8798,36.202,33.8773,33.9557,306700.0],["2022-01-06",33.8686,34.4345,33.1634,33.6161,366400.0],["2022-01-07",33.6074,33.9165,33.085,33.2852,280100.0],["2022-01-10",32.8064,33.381,31.779,33.1895,263700.0],["2022-01-11",33.1285,34.8524,32.432,33.9818,224200.0],["2022-01-12",34.3126,35.0004,32.8412,34.391,325600.0],["2022-01-13",34.5738,35.3287,33.2852,33.529,286300.0],["2022-01-14",32.9544,33.5726,31.9357,32.3536,320500.0],["2022-01-18",31.8399,31.8835,30.8126,31.1086,480500.0],["2022-01-19",31.4656,31.4743,30.3163,30.6123,289600.0],["2022-01-20",30.9084,31.6571,29.8113,29.8897,216300.0],["2022-01-21",29.3499,29.7852,28.4357,28.6011,603400.0],["2022-01-24",27.8349,28.932,26.8424,28.9058,527200.0],["2022-01-25",28.1135,28.5837,27.1166,27.5563,636800.0],["2022-01-26",28.2267,29.1235,26.5551,27.1558,562800.0],["2022-01-27",27.565,28.1745,26.5725,27.4692,659600.0],["2022-01-28",27.3387,28.3399,26.8511,28.2528,424700.0],["2022-01-31",28.1571,30.7037,28.1571,30.4817,447900.0],["2022-02-01",30.4469,30.6602,29.8026,30.4556,461700.0],["2022-02-02",30.6036,30.6036,29.315,29.8461,245100.0],["2022-02-03",29.4282,30.177,29.0364,29.1757,231400.0],["2022-02-04",29.2193,30.3842,29.0364,29.7417,228800.0],["2022-02-07",29.9245,30.8422,29.7199,29.7678,382600.0],["2022-02-08",29.7678,30.2379,29.2367,29.9071,291200.0],["2022-02-09",32.9631,35.8624,30.5601,31.0477,846800.0],["2022-02-10",30.3511,31.8748,30.2205,30.5601,520100.0],["2022-02-11",30.4817,31.2305,29.82,30.0899,443800.0],["2022-02-14",29.9245,30.5253,29.585,29.968,248800.0],["2022-02-15",30.5078,31.3872,30.0203,31.2566,481700.0],["2022-02-16",30.9606,31.4133,30.5514,31.2479,323800.0],["2022-02-17",30.9083,31.0215,29.6981,29.8026,228100.0],["2022-02-18",29.7155,30.4904,29.2846,30.0986,228900.0],["2022-02-22",29.9158,30.46,29.2236,29.7243,352200.0],["2022-02-23",30.1335,30.5435,28.8231,28.9494,322500.0],["2022-02-24",27.5737,30.1247,27.4431,29.9854,291500.0],["2022-02-25",30.2565,30.9386,29.7974,30.4751,215000.0],["2022-02-28",30.1691,30.6054,29.898,30.1953,241500.0],["2022-03-01",30.0816,31.1485,28.8312,29.0847,258900.0],["2022-03-02",29.3209,30.6675,29.0498,30.3965,295700.0],["2022-03-03",30.5713,30.6238,28.8661,29.0847,176900.0],["2022-03-04",28.7,28.9886,27.9479,28.2628,233500.0],["2022-03-07",28.2627,28.5601,26.2602,26.2952,286300.0],["2022-03-08",26.2515,26.9336,25.5344,26.4176,234700.0],["2022-03-09",27.3008,28.6912,27.3008,28.3677,203200.0],["2022-03-10",27.5982,28.0704,27.3008,27.9042,136500.0],["2022-03-11",28.2278,28.3983,27.7337,27.8605,159000.0],["2022-03-14",27.8955,28.3764,26.8811,27.1172,277200.0],["2022-03-15",27.3883,27.8867,26.7849,27.467,198400.0],["2022-03-16",28.0266,28.9011,28.0266,28.8486,230700.0],["2022-03-17",28.6038,29.3821,28.3633,29.3646,159000.0],["2022-03-18",29.5132,30.7462,29.3646,29.6794,997000.0],["2022-03-21",29.7493,29.9155,28.9405,29.3471,192100.0],["2022-03-22",29.522,30.6413,29.3558,30.1516,182400.0],["2022-03-23",29.8543,30.2653,29.3733,29.487,161800.0],["2022-03-24",29.6444,29.8674,29.1626,29.7931,178600.0],["2022-03-25",30.0117,30.0117,28.6912,28.7787,185000.0],["2022-03-28",28.9448,28.9536,27.8867,28.5863,194100.0],["2022-03-29",29.146,30.3527,29.146,30.0467,197900.0],["2022-03-30",29.7756,30.0161,28.6125,28.7175,182300.0],["2022-03-31",28.6825,29.1722,28.4376,28.9099,210700.0],["2022-04-01",29.1547,30.0029,28.8661,29.4783,189500.0],["2022-04-04",29.4695,30.0816,28.6956,29.522,183800.0],["2022-04-05",29.3646,29.3646,28.1884,28.3589,164700.0],["2022-04-06",27.843,28.2671,26.7324,27.2046,239000.0],["2022-04-07",27.1522,27.2221,26.1422,26.68,297800.0],["2022-04-08",26.4701,26.8636,25.9026,26.2865,233100.0],["2022-04-11",26.0154,26.4439,25.6656,25.893,168300.0],["2022-04-12",26.2165,26.5838,25.2633,25.5432,233400.0],["2022-04-13",25.4207,25.9104,25.3858,25.7355,184100.0],["2022-04-14",25.9104,26.1465,24.7124,24.7474,273900.0],["2022-04-18",24.7212,24.7212,23.475,23.8992,546400.0],["2022-04-19",24.0653,25.3796,24.0303,25.0797,225600.0],["2022-04-20",25.412,26.1002,24.7605,24.8261,140700.0],["2022-04-21",25.1234,25.8685,23.5406,23.768,222000.0],["2022-04-22",23.7505,23.9429,23.2346,23.3832,136600.0],["2022-04-25",23.1209,24.1353,22.876,24.0741,239400.0],["2022-04-26",23.768,24.0128,23.3045,23.427,293500.0],["2022-04-27",23.392,23.8511,22.8323,22.911,355900.0],["2022-04-28",23.2258,23.4444,22.4388,23.2958,291000.0],["2022-04-29",23.1996,23.5669,22.242,22.4038,239200.0],["2022-05-02",22.4825,24.2035,22.1852,23.1734,471300.0],["2022-05-03",23.1384,23.4095,22.3251,23.0947,400100.0],["2022-05-04",23.2171,23.594,22.4519,23.4182,308000.0],["2022-05-05",23.1471,23.392,21.6562,22.4301,373700.0],["2022-05-06",22.3076,22.4169,21.6081,21.8791,321000.0],["2022-05-09",21.4769,22.9198,21.1796,21.5206,347200.0],["2022-05-10",21.9841,23.3745,20.891,21.3195,231100.0],["2022-05-11",21.2058,21.5119,20.1215,20.2526,231800.0],["2022-05-12",20.104,21.3195,19.5793,20.7773,423400.0],["2022-05-13",21.3195,22.2289,21.3195,22.124,300600.0],["2022-05-16",21.9666,22.1677,21.372,21.5643,135700.0],["2022-05-17",22.194,23.1209,22.0366,23.0334,206100.0],["2022-05-18",22.5525,23.016,22.1502,22.2639,233900.0],["2022-05-19",22.089,22.8061,22.089,22.2289,224700.0],["2022-05-20",22.6487,22.6662,21.7655,22.465,194200.0],["2022-05-23",22.8236,23.8205,22.4388,23.7942,317600.0],["2022-05-24",23.3832,23.768,22.2289,23.2958,187700.0],["2022-05-25",23.1734,23.9604,23.1471,23.8904,201900.0],["2022-05-26",24.1265,25.0307,24.1178,24.1615,320800.0],["2022-05-27",23.9691,24.7561,23.8554,24.4151,454300.0],["2022-05-31",24.5463,24.8698,23.6893,23.838,535000.0],["2022-06-01",23.8817,24.3277,22.2989,22.9285,281400.0],["2022-06-02",22.8323,23.6106,22.8323,23.5319,457500.0],["2022-06-03",23.4707,24.0653,23.1996,23.9604,359800.0],["2022-06-06",24.4064,25.1182,24.2839,24.5812,238000.0],["2022-06-07",24.2052,25.0185,24.1615,24.9398,325200.0],["2022-06-08",24.7212,25.1234,24.3626,24.5812,209900.0],["2022-06-09",24.3451,24.7999,24.0915,24.5725,535100.0],["2022-06-10",24.0478,24.4676,23.51,23.8292,522300.0],["2022-06-13",22.9722,23.7767,22.3951,22.7361,997600.0],["2022-06-14",22.7537,22.9564,21.8637,22.9036,626000.0],["2022-06-15",23.1062,23.4852,22.4013,23.1327,790100.0],["2022-06-16",22.5687,22.5687,21.8108,22.4718,437900.0],["2022-06-17",22.6304,23.7319,22.3131,23.0005,803800.0],["2022-06-21",23.3706,24.0668,22.9388,23.1767,651900.0],["2022-06-22",22.8947,23.5997,22.8551,23.1679,491600.0],["2022-06-23",23.3354,23.5469,22.8692,23.353,306300.0],["2022-06-24",23.6791,24.7366,23.613,24.6572,1774100.0],["2022-06-27",24.8071,24.8776,24.1285,24.4986,421600.0],["2022-06-28",24.5074,24.8599,24.1902,24.3224,381200.0],["2022-06-29",24.481,24.481,22.8859,23.1767,527900.0],["2022-06-30",22.6656,23.1856,22.0576,22.9388,447000.0],["2022-07-01",22.7626,23.8201,22.1721,23.5997,320700.0],["2022-07-05",23.1503,24.1549,22.5158,24.1461,252300.0],["2022-07-06",24.0844,25.164,23.6438,23.8729,140000.0],["2022-07-07",24.0756,24.807,23.8024,24.4105,437300.0],["2022-07-08",24.4105,24.6705,24.058,24.2519,423800.0],["2022-07-11",23.9522,23.9522,22.4806,22.7097,607100.0],["2022-07-12",22.648,23.1591,22.0223,22.2074,514900.0],["2022-07-13",21.7932,22.3131,21.1939,21.4319,488000.0],["2022-07-14",21.0265,21.2953,20.348,20.7093,550500.0],["2022-07-15",21.1939,21.5376,20.7269,21.4143,375000.0],["2022-07-18",21.7668,22.1897,21.0265,21.1675,261900.0],["2022-07-19",20.7533,21.2997,20.4184,21.2909,364100.0],["2022-07-20",21.2821,22.4189,21.2821,22.1809,391800.0],["2022-07-21",22.0311,22.1721,21.3129,22.1369,304700.0],["2022-07-22",22.1281,22.3775,21.4848,21.6874,280400.0],["2022-07-25",21.8196,22.0135,21.3614,21.8461,241600.0],["2022-07-26",21.7756,22.0267,21.1851,21.2644,272300.0],["2022-07-27",21.4319,21.8663,21.1851,21.8108,238800.0],["2022-07-28",21.9166,22.9212,21.6081,22.8419,224600.0],["2022-07-29",22.9036,23.5469,22.8595,23.4764,223800.0],["2022-08-01",23.1767,23.8729,22.8331,23.7496,185400.0],["2022-08-02",23.5292,24.1461,23.4499,23.8641,180800.0],["2022-08-03",24.1285,24.9657,23.9082,24.7718,197600.0],["2022-08-04",24.5515,25.5429,24.4722,25.2477,427000.0],["2022-08-05",25.1772,25.401,23.5204,24.6484,426500.0],["2022-08-08",25.1243,25.1331,24.2166,24.3752,214700.0],["2022-08-09",24.0844,24.2871,23.6923,24.2607,288500.0],["2022-08-10",24.9392,25.8557,24.9392,25.4063,238000.0],["2022-08-11",25.8469,26.076,25.4063,25.5825,139500.0],["2022-08-12",25.8205,26.2523,25.4151,26.2523,161800.0],["2022-08-15",25.9262,26.7282,25.8734,26.7105,281300.0],["2022-08-16",26.4197,26.9044,26.3228,26.7898,359200.0],["2022-08-17",26.358,26.922,26.2082,26.9044,227100.0],["2022-08-18",26.8163,27.16,26.5519,27.019,207900.0],["2022-08-19",26.7193,26.7898,25.8293,26.0055,272000.0],["2022-08-22",25.5297,25.9086,25.2477,25.8205,259800.0],["2022-08-23",25.794,26.1025,25.4988,25.5649,239500.0],["2022-08-24",25.4063,26.2611,25.3887,25.75,145700.0],["2022-08-25",26.0408,26.3536,25.7235,25.891,223400.0],["2022-08-26",25.891,25.9262,24.2519,24.622,233500.0],["2022-08-29",24.3841,24.7189,24.1065,24.2078,181400.0],["2022-08-30",24.4652,24.6517,24.0125,24.1723,194200.0],["2022-08-31",24.1545,25.202,23.9592,24.2256,156200.0],["2022-09-01",23.977,23.977,22.8674,23.7018,234800.0],["2022-09-02",24.1279,24.2256,23.471,23.6752,204800.0],["2022-09-06",23.8438,24.4209,23.471,24.0214,129700.0],["2022-09-07",24.3676,25.2287,24.3232,25.1843,275200.0],["2022-09-08",24.8114,25.7968,24.7404,25.779,167300.0],["2022-09-09",25.9655,26.7644,25.9655,26.7289,252400.0],["2022-09-12",27.0041,27.2083,26.5158,27.1106,228000.0],["2022-09-13",26.3117,26.3117,25.1932,25.424,227500.0],["2022-09-14",25.424,25.708,25.1665,25.6636,241800.0],["2022-09-15",25.5127,26.0498,25.1665,25.3796,173900.0],["2022-09-16",25.0955,25.1665,24.554,24.7671,378900.0],["2022-09-19",24.3853,25.5305,24.3853,25.4861,161900.0],["2022-09-20",25.1843,25.2544,24.554,24.7582,100300.0],["2022-09-21",24.9091,25.2731,24.4031,24.5984,132100.0],["2022-09-22",24.5363,24.7937,23.3778,23.5243,219500.0],["2022-09-23",23.258,23.5198,22.4102,22.9828,309800.0],["2022-09-26",22.894,23.3201,22.5256,22.6188,202700.0],["2022-09-27",22.8851,23.1248,21.8909,22.1306,200900.0],["2022-09-28",22.388,22.7076,22.1128,22.4324,216000.0],["2022-09-29",22.0507,22.2992,21.6068,22.1661,222900.0],["2022-09-30",22.4768,22.4768,21.6867,21.7577,199600.0],["2022-10-03",21.953,23.2047,21.6867,23.0627,270400.0],["2022-10-04",23.6219,24.2256,23.6219,23.8705,206400.0],["2022-10-05",23.3911,24.0391,23.1248,23.9592,149600.0],["2022-10-06",23.7817,24.1457,23.5908,23.8705,148400.0],["2022-10-07",23.542,23.542,22.5833,22.8496,337100.0],["2022-10-10",22.8496,22.9916,22.53,22.7165,270100.0],["2022-10-11",22.5478,22.8762,21.8465,22.2016,269000.0],["2022-10-12",22.2548,22.2548,21.6201,21.9353,246700.0],["2022-10-13",21.3139,22.965,20.8611,22.7165,179000.0],["2022-10-14",23.0094,23.3645,21.9708,22.0507,108800.0],["2022-10-17",22.6188,23.2846,22.6188,23.0005,141500.0],["2022-10-18",23.613,23.8083,22.9117,23.0715,154800.0],["2022-10-19",22.6366,22.6721,21.811,22.175,218800.0],["2022-10-20",22.2105,22.8496,21.4914,21.669,239200.0],["2022-10-21",21.7045,23.1159,21.0662,22.8851,318200.0],["2022-10-24",23.0538,23.4177,22.6721,23.2935,123100.0],["2022-10-25",23.3201,24.6694,23.2624,24.6605,236400.0],["2022-10-26",24.6428,25.8234,24.372,25.2198,245700.0],["2022-10-27",25.4861,25.8545,25.1843,25.4417,207600.0],["2022-10-28",25.4506,26.6224,24.9357,26.6135,235900.0],["2022-10-31",26.507,27.0307,25.9388,26.2051,392300.0],["2022-11-01",26.5247,26.8443,26.3472,26.6135,263100.0],["2022-11-02",26.5869,27.2526,25.9655,25.9921,302000.0],["2022-11-03",25.4417,26.2096,25.0689,25.4417,290100.0],["2022-11-04",25.202,27.013,25.0955,26.2495,367900.0],["2022-11-07",26.5869,26.7822,26.072,26.507,211800.0],["2022-11-08",26.7023,26.7023,25.6814,26.072,270800.0],["2022-11-09",25.8323,26.3649,25.5216,25.6992,216400.0],["2022-11-10",27.0218,27.6743,26.4271,26.8798,1293900.0],["2022-11-11",27.013,28.5132,26.8798,28.3889,393500.0],["2022-11-14",28.1315,28.3667,27.1204,27.2881,181700.0],["2022-11-15",27.8296,28.2557,27.59,27.8119,329700.0],["2022-11-16",27.5367,27.5367,27.0396,27.1106,128600.0],["2022-11-17",26.649,26.9064,25.9388,26.2762,127600.0],["2022-11-18",26.8265,26.8265,26.1075,26.3383,226300.0],["2022-11-21",26.3294,26.7644,26.1412,26.5957,292400.0],["2022-11-22",26.7822,27.5012,26.5327,27.2171,225000.0],["2022-11-23",27.1816,27.5411,26.436,27.2704,130800.0],["2022-11-25",27.2083,27.4746,27.1106,27.1372,32400.0],["2022-11-28",26.8621,27.1017,26.1652,26.2318,161700.0],["2022-11-29",26.2407,26.8485,26.1335,26.2407,104700.0],["2022-11-30",26.348,26.8842,25.7491,26.7948,243000.0],["2022-12-01",26.9825,27.1345,26.5535,27.0719,150600.0],["2022-12-02",26.6429,27.0808,26.3748,26.8574,107000.0],["2022-12-05",26.5446,26.5446,25.6419,25.8832,173100.0],["2022-12-06",25.91,26.0262,25.2933,25.4006,128800.0],["2022-12-07",25.4185,25.5615,25.0431,25.3291,127300.0],["2022-12-08",25.4721,26.0441,25.3201,25.91,158000.0],["2022-12-09",25.7223,26.062,25.6687,25.8653,148700.0],["2022-12-12",26.0977,26.1692,25.4274,25.624,238300.0],["2022-12-13",26.6697,26.9781,25.5525,25.6508,323300.0],["2022-12-14",25.5883,25.8206,24.909,25.0788,269300.0],["2022-12-15",24.6409,25.052,24.1851,24.5426,218800.0],["2022-12-16",24.1583,24.6051,23.4254,23.6488,462000.0],["2022-12-19",23.6309,23.8812,23.0947,23.2019,320000.0],["2022-12-20",23.2377,23.5594,22.9517,23.3271,243300.0],["2022-12-21",23.5684,23.9616,23.4164,23.8723,187000.0],["2022-12-22",23.5416,23.5594,22.9606,23.0232,286900.0],["2022-12-23",23.0321,23.4424,22.6925,23.1036,193400.0],["2022-12-27",23.2824,23.5371,22.4601,22.6567,167000.0],["2022-12-28",22.7193,22.7193,21.7541,22.3529,217700.0],["2022-12-29",22.6836,22.7908,22.4333,22.5942,314100.0],["2022-12-30",22.3439,22.6702,22.2724,22.5048,283000.0],["2023-01-03",22.8534,23.1126,21.9686,22.2635,338400.0],["2023-01-04",22.5495,23.0858,22.2948,23.0411,474100.0],["2023-01-05",22.8712,23.4075,22.3976,22.6746,325000.0],["2023-01-06",22.9964,23.3271,22.5718,23.3003,222400.0],["2023-01-09",23.5684,24.1672,23.5058,23.5684,220800.0],["2023-01-10",23.4969,24.1449,23.3718,23.9259,124300.0],["2023-01-11",24.1493,24.9984,24.0778,24.9448,240900.0],["2023-01-12",25.1414,25.7447,24.337,25.3291,252500.0],["2023-01-13",25.0431,26.2318,24.5962,25.6955,119800.0],["2023-01-17",25.5168,25.767,25.2397,25.6061,280400.0],["2023-01-18",25.6955,26.4195,25.1325,25.1861,188600.0],["2023-01-19",24.8375,25.204,24.3638,25.0878,186200.0],["2023-01-20",25.3738,25.481,25.0341,25.1056,289500.0],["2023-01-23",25.204,25.9636,24.9537,25.4453,218100.0],["2023-01-24",25.347,25.5615,25.204,25.2755,117700.0],["2023-01-25",25.052,25.1771,24.632,25.0967,94700.0],["2023-01-26",25.3559,25.3693,24.909,25.0341,305400.0],["2023-01-27",25.0967,26.4999,24.8107,26.0083,532500.0],["2023-01-30",25.7134,26.0718,25.4542,25.5793,181700.0],["2023-01-31",25.7223,26.1245,25.5168,26.0888,376800.0],["2023-02-01",26.0441,26.6876,25.4542,26.491,339400.0],["2023-02-02",26.8306,27.8137,26.6518,27.5188,463000.0],["2023-02-03",27.1345,27.9433,27.0719,27.3847,283600.0],["2023-02-06",27.0808,27.0943,26.6653,26.9468,214100.0],["2023-02-07",26.5982,27.769,25.9726,27.6528,396100.0],["2023-02-08",27.5099,27.9657,27.206,27.2507,281100.0],["2023-02-09",27.626,27.8048,26.625,26.625,320300.0],["2023-02-10",25.6687,26.9289,25.2665,26.4552,302900.0],["2023-02-13",26.4731,26.4731,24.7839,25.8832,437100.0],["2023-02-14",25.7849,26.2497,25.3201,25.8922,549800.0],["2023-02-15",25.7938,26.3748,25.5695,26.3122,458700.0],["2023-02-16",25.8832,26.3077,25.8028,26.0351,305100.0],["2023-02-17",26.0888,26.2318,25.7447,26.0351,280800.0],["2023-02-21",25.624,25.7491,25.2933,25.49,331800.0],["2023-02-22",25.5168,26.0173,25.204,25.5525,362600.0],["2023-02-23",25.7402,25.9011,25.481,25.7849,344000.0],["2023-02-24",25.4363,25.7491,25.0118,25.2397,304600.0],["2023-02-27",25.4467,25.8698,25.2397,25.4737,150100.0],["2023-02-28",25.5097,26.1938,25.5007,25.7438,344500.0],["2023-03-01",25.7438,26.1578,25.3207,26.1218,226300.0],["2023-03-02",25.8338,26.4639,25.6808,26.0318,149400.0],["2023-03-03",26.1668,26.4459,26.0768,26.4099,208200.0],["2023-03-06",26.5719,27.9185,26.1038,26.2299,265300.0],["2023-03-07",26.1128,26.2614,25.3297,25.3747,203000.0],["2023-03-08",25.4377,25.7798,25.2127,25.7258,149900.0],["2023-03-09",25.6358,25.9688,24.4206,24.4206,192800.0],["2023-03-10",24.2856,24.2856,21.0631,21.2431,1324300.0],["2023-03-13",20.613,21.5447,19.7849,20.8021,663200.0],["2023-03-14",21.8552,21.8912,20.9281,21.1081,551300.0],["2023-03-15",20.487,21.7382,20.3232,21.6752,438200.0],["2023-03-16",21.3961,22.0442,21.1981,21.8822,334200.0],["2023-03-17",21.6932,21.8102,21.1801,21.5132,376700.0],["2023-03-20",21.7742,21.8597,21.3241,21.6212,165400.0],["2023-03-21",22.1883,22.5843,21.9272,22.5213,160900.0],["2023-03-22",22.4223,22.6293,21.6797,21.7112,248900.0],["2023-03-23",21.7652,22.0532,21.2224,21.4051,266000.0],["2023-03-24",21.0991,21.3601,20.8291,21.2611,183500.0],["2023-03-27",21.6392,21.7112,21.2071,21.4862,248700.0],["2023-03-28",21.3601,21.6032,21.0541,21.5492,339800.0],["2023-03-29",21.7562,21.7562,21.3151,21.5582,474200.0],["2023-03-30",21.7022,21.8012,20.9191,20.9911,231000.0],["2023-03-31",21.1801,21.9722,21.1801,21.8462,412200.0],["2023-04-03",21.9002,21.9002,21.0901,21.2791,166700.0],["2023-04-04",21.3061,21.3196,20.8381,21.1441,182800.0],["2023-04-05",20.9101,20.9101,20.271,20.595,399700.0],["2023-04-06",20.577,20.8966,20.271,20.703,242000.0],["2023-04-10",20.568,20.8561,20.451,20.667,245700.0],["2023-04-11",20.739,21.3601,20.694,20.9641,307400.0],["2023-04-12",21.1171,21.2881,20.694,20.8921,278000.0],["2023-04-13",20.9281,21.1081,20.757,20.8741,323800.0],["2023-04-14",20.8741,21.0541,20.4375,20.568,175800.0],["2023-04-17",20.415,20.532,20.226,20.37,145200.0],["2023-04-18",20.496,20.721,19.8434,19.8749,228800.0],["2023-04-19",19.8209,20.523,19.7939,20.451,398600.0],["2023-04-20",20.235,20.415,20.172,20.334,304800.0],["2023-04-21",20.325,20.9461,20.208,20.9191,496000.0],["2023-04-24",20.9101,21.0631,20.649,20.8651,312500.0],["2023-04-25",20.622,21.1621,20.298,20.487,218900.0],["2023-04-26",20.316,20.514,19.7489,19.8569,306200.0],["2023-04-27",19.9469,20.154,19.1098,19.6589,476000.0],["2023-04-28",19.6769,19.9559,19.5149,19.8299,380800.0],["2023-05-01",19.8479,20.568,19.8479,20.19,273900.0],["2023-05-02",19.9829,19.9829,19.2088,19.6949,209700.0],["2023-05-03",19.7759,19.9109,19.2808,19.3888,267800.0],["2023-05-04",19.2178,19.3123,18.6777,18.9928,222700.0],["2023-05-05",19.5779,19.9289,19.2124,19.8929,253400.0],["2023-05-08",20.0729,20.0729,19.6049,19.6679,321400.0],["2023-05-09",19.6049,19.7939,19.4158,19.7219,140300.0],["2023-05-10",20.0729,20.379,19.4519,19.5869,137400.0],["2023-05-11",19.3888,19.9064,19.2988,19.4879,146500.0],["2023-05-12",19.5869,19.7579,19.2763,19.6229,114000.0],["2023-05-15",19.6859,19.8659,19.6094,19.8029,223700.0],["2023-05-16",19.6769,19.8029,19.4348,19.4789,117800.0],["2023-05-17",19.6409,20.28,19.4519,20.244,292100.0],["2023-05-18",20.235,20.253,19.9289,19.9739,204300.0],["2023-05-19",20.226,20.325,19.9739,20.217,193000.0],["2023-05-22",20.316,20.442,20.127,20.325,203600.0],["2023-05-23",20.271,20.8471,20.0369,20.0549,247600.0],["2023-05-24",19.8659,20.0639,19.5779,19.7039,287500.0],["2023-05-25",19.3078,19.3078,17.8496,19.0288,354100.0],["2023-05-26",19.0828,19.6409,19.0828,19.4969,297800.0],["2023-05-30",19.5239,19.5869,18.9748,19.3258,393700.0],["2023-05-31",19.2178,19.6319,19.1323,19.3618,300200.0],["2023-06-01",19.9739,21.0721,19.9469,20.685,544500.0],["2023-06-02",20.9281,21.5312,20.262,21.1351,404900.0],["2023-06-05",21.0361,21.2881,20.9101,21.0721,253500.0],["2023-06-06",21.2701,22.5627,21.1801,22.2333,274400.0],["2023-06-07",22.3593,22.7733,22.1793,22.5663,308800.0],["2023-06-08",22.4583,22.7193,22.3053,22.6473,239900.0],["2023-06-09",22.6203,22.6203,22.3323,22.4583,277800.0],["2023-06-12",22.4583,22.6023,22.3323,22.5033,278900.0],["2023-06-13",22.5663,22.9084,22.1523,22.3233,479000.0],["2023-06-14",22.4975,22.6808,22.1216,22.1858,289700.0],["2023-06-15",22.1216,22.745,22.0758,22.7083,713400.0],["2023-06-16",22.9008,23.0659,22.5158,22.7542,478400.0],["2023-06-20",22.5433,22.6396,22.1628,22.4333,241300.0],["2023-06-21",22.2866,22.4883,22.1262,22.2499,174900.0],["2023-06-22",22.1399,22.1674,21.4753,21.8557,241200.0],["2023-06-23",21.5165,21.6311,21.0627,21.1315,739300.0],["2023-06-26",21.0765,21.7365,21.0765,21.544,296500.0],["2023-06-27",21.6724,21.9016,21.4478,21.6632,265700.0],["2023-06-28",21.6907,21.7778,21.544,21.6357,215200.0],["2023-06-29",21.6815,22.337,21.5899,22.1949,243900.0],["2023-06-30",22.4883,22.7725,22.3966,22.745,468700.0],["2023-07-03",22.6625,22.7633,22.4516,22.6625,220900.0],["2023-07-05",22.5616,22.5616,22.0849,22.0941,203800.0],["2023-07-06",21.7457,21.8603,21.3057,21.4157,146000.0],["2023-07-07",21.544,22.0299,21.544,21.8741,152500.0],["2023-07-10",21.8741,22.2866,21.8466,22.2591,134900.0],["2023-07-11",22.2866,22.447,22.0758,22.3966,163600.0],["2023-07-12",22.8642,22.8825,22.5525,22.7908,248600.0],["2023-07-13",22.965,23.5884,22.91,23.5793,160600.0],["2023-07-14",23.5517,23.6251,23.0063,23.5609,213700.0],["2023-07-17",23.4967,24.5235,23.4967,24.4318,285700.0],["2023-07-18",24.4135,24.9544,24.3585,24.9361,181800.0],["2023-07-19",24.9361,25.477,24.9361,25.2936,236000.0],["2023-07-20",25.2661,25.4678,25.0644,25.4311,219500.0],["2023-07-21",25.5595,25.6786,25.0461,25.5686,481900.0],["2023-07-24",25.5045,25.7978,25.4495,25.4861,188500.0],["2023-07-25",25.4495,25.642,25.2661,25.4128,175300.0],["2023-07-26",25.3211,25.9353,25.2936,25.6878,302400.0],["2023-07-27",25.917,25.917,25.2478,25.3761,162700.0],["2023-07-28",25.752,25.9903,25.6053,25.8162,280200.0],["2023-07-31",25.8253,25.9078,25.6328,25.7337,185900.0],["2023-08-01",25.5595,25.8528,25.4128,25.7887,213700.0],["2023-08-02",25.5136,26.0912,25.2432,25.9537,677600.0],["2023-08-03",25.8345,26.192,25.6786,25.9812,688600.0],["2023-08-04",26.5496,27.5397,26.5221,27.118,296500.0],["2023-08-07",27.3472,27.6543,26.8429,27.4113,342100.0],["2023-08-08",26.8704,27.6222,26.2012,26.4212,211400.0],["2023-08-09",26.4212,26.8521,25.6603,26.6688,180900.0],["2023-08-10",26.7054,27.2188,26.6963,26.953,251000.0],["2023-08-11",26.8613,27.2188,26.8246,27.2005,135500.0],["2023-08-14",26.9805,27.3105,26.9805,27.2371,132200.0],["2023-08-15",27.0263,27.1088,26.4579,26.5312,156100.0],["2023-08-16",26.5312,27.1271,26.5129,26.9988,157600.0],["2023-08-17",27.0446,27.283,26.4029,26.5312,152300.0],["2023-08-18",26.2379,26.9071,26.2379,26.8521,157700.0],["2023-08-21",26.8154,26.9438,26.3387,26.7788,161600.0],["2023-08-22",26.9071,26.9071,26.4946,26.5862,204600.0],["2023-08-23",26.6688,27.2005,26.6596,27.1638,176900.0],["2023-08-24",27.0263,27.3838,26.6229,26.7879,223900.0],["2023-08-25",26.9163,27.1455,26.7513,26.8338,337500.0],["2023-08-28",26.9346,27.4388,26.9346,27.2188,237200.0],["2023-08-29",27.2005,28.0164,27.173,27.9981,182700.0],["2023-08-30",27.9981,28.5427,27.9704,28.4781,159000.0],["2023-08-31",28.5427,28.6535,27.7211,28.4965,518300.0],["2023-09-01",28.7643,28.9304,28.3673,28.4596,335100.0],["2023-09-05",28.3304,28.7107,28.0073,28.4965,254200.0],["2023-09-06",28.4504,28.755,28.3673,28.4689,261900.0],["2023-09-07",28.2381,28.8843,28.1181,28.8104,266500.0],["2023-09-08",28.7827,29.212,27.038,28.6719,175600.0],["2023-09-11",28.7827,29.1981,28.5686,28.995,250700.0],["2023-09-12",28.9766,29.3827,28.7089,29.3366,321800.0],["2023-09-13",29.2997,29.5858,29.1243,29.2258,448100.0],["2023-09-14",29.355,29.4012,28.2565,28.8381,263000.0],["2023-09-15",28.8566,29.872,28.3119,29.7243,663000.0],["2023-09-18",29.6504,29.8535,28.9766,29.4104,193300.0],["2023-09-19",29.4197,29.8951,29.1797,29.4012,145400.0],["2023-09-20",29.5212,29.5812,28.9119,29.0227,150400.0],["2023-09-21",28.7458,28.9581,28.3027,28.7089,173300.0],["2023-09-22",28.7273,28.9581,28.2935,28.5335,212900.0],["2023-09-25",28.4135,28.9027,28.3119,28.7089,181000.0],["2023-09-26",28.395,28.8012,28.395,28.515,191300.0],["2023-09-27",28.6627,28.9489,28.2196,28.8104,241700.0],["2023-09-28",28.755,29.3689,28.755,29.3366,170900.0],["2023-09-29",29.4474,29.7584,29.0966,29.152,275200.0],["2023-10-02",28.9581,29.2904,28.0073,28.2104,485000.0],["2023-10-03",28.2842,28.2935,27.7027,27.8042,277200.0],["2023-10-04",27.9242,28.0904,27.5457,27.795,176400.0],["2023-10-05",27.8873,28.3295,27.6657,28.2012,273700.0],["2023-10-06",28.155,28.4781,27.7857,28.2196,248300.0],["2023-10-09",27.8965,28.6221,27.8965,28.2381,273100.0],["2023-10-10",28.2473,28.5427,28.1624,28.4135,232200.0],["2023-10-11",28.4689,28.7735,28.3581,28.4689,257200.0],["2023-10-12",28.4873,28.4873,27.5457,27.6288,214800.0],["2023-10-13",27.8411,27.9796,27.2457,27.6934,193400.0],["2023-10-16",28.035,28.3673,27.6657,27.8134,173400.0],["2023-10-17",27.6565,28.3396,27.6565,28.1273,171500.0],["2023-10-18",27.915,27.915,26.7611,26.8903,226800.0],["2023-10-19",26.8719,27.1211,26.3088,26.4657,235200.0],["2023-10-20",26.4842,26.7611,25.4687,26.0595,493000.0],["2023-10-23",25.9949,26.4749,25.8472,26.078,205000.0],["2023-10-24",26.3365,26.5119,26.0134,26.0595,128100.0],["2023-10-25",25.7734,26.0918,25.6164,25.7826,232300.0],["2023-10-26",25.9118,26.3457,25.7226,25.9026,108900.0],["2023-10-27",25.8195,25.8657,25.1918,25.8564,172000.0],["2023-10-30",26.1888,26.7796,26.1241,26.6872,192500.0],["2023-10-31",26.6319,26.8626,25.9488,26.1241,227400.0],["2023-11-01",26.1888,26.4011,25.6626,26.0318,249600.0],["2023-11-02",26.3734,26.4657,26.0688,26.3088,183700.0],["2023-11-03",26.8442,27.2697,26.7334,26.7703,701100.0],["2023-11-06",26.8903,26.8903,26.1472,26.3088,628300.0],["2023-11-07",26.0411,26.6319,24.3795,24.8964,384700.0],["2023-11-08",24.5364,25.2103,24.4441,24.8041,300000.0],["2023-11-09",24.9795,25.0672,24.2871,24.3979,229900.0],["2023-11-10",24.481,24.481,24.0564,24.2871,333400.0],["2023-11-13",24.2041,24.3702,23.8441,23.8533,303500.0],["2023-11-14",24.3056,25.5426,24.3056,25.2472,437100.0],["2023-11-15",25.2749,25.9718,24.8687,24.9333,322100.0],["2023-11-16",24.8226,24.9426,24.181,24.2133,245600.0],["2023-11-17",24.4072,24.7487,24.2825,24.4995,310200.0],["2023-11-20",24.5548,24.8687,24.0102,24.5456,212200.0],["2023-11-21",24.361,24.5456,23.604,23.6687,224500.0],["2023-11-22",23.8625,24.1394,23.641,23.761,210600.0],["2023-11-24",23.6871,24.1838,23.1425,23.8533,89000.0],["2023-11-27",23.6964,23.761,23.401,23.521,151700.0],["2023-11-28",23.521,23.6317,23.1886,23.2256,252700.0],["2023-11-29",23.4769,23.9889,23.4629,23.8306,189800.0],["2023-11-30",23.9517,24.1285,23.5886,23.8493,261000.0],["2023-12-01",23.8306,24.0168,23.6165,23.9982,275700.0],["2023-12-04",23.9237,24.1378,23.556,23.7841,247700.0],["2023-12-05",23.7562,23.7562,23.328,23.4117,205700.0],["2023-12-06",23.6258,24.1192,23.5141,23.6352,178300.0],["2023-12-07",23.6072,24.1192,23.5262,24.082,133800.0],["2023-12-08",24.0447,24.3519,23.961,24.203,92300.0],["2023-12-11",24.203,24.6126,24.1192,24.3892,140000.0],["2023-12-12",24.4916,24.7801,24.0913,24.7522,150200.0],["2023-12-13",24.8174,26.0275,24.6591,25.9251,302200.0],["2023-12-14",26.3906,27.2377,26.3906,27.098,631500.0],["2023-12-15",27.2284,27.3401,26.5023,26.6885,699900.0],["2023-12-18",26.7629,27.2842,26.6047,27.2656,243600.0],["2023-12-19",27.3959,28.001,27.3242,27.9824,363300.0],["2023-12-20",28.001,28.6061,27.3121,28.2058,416200.0],["2023-12-21",28.3547,28.8109,27.1539,28.5781,469400.0],["2023-12-22",28.8016,29.3694,28.6433,29.2205,275400.0],["2023-12-26",29.3229,29.7231,29.1739,29.658,142500.0],["2023-12-27",29.779,30.0676,29.0436,30.0303,153400.0],["2023-12-28",29.8348,29.9279,29.3415,29.8255,220100.0],["2023-12-29",29.6859,29.8348,28.6433,29.63,276800.0],["2024-01-02",29.4625,29.63,29.2111,29.5276,281300.0],["2024-01-03",29.3229,29.4066,28.4013,29.025,305100.0],["2024-01-04",29.0343,29.4532,28.8295,29.0808,366300.0],["2024-01-05",28.7922,29.4253,28.3547,29.3229,372200.0],["2024-01-08",29.4439,30.1793,29.2577,30.1607,336100.0],["2024-01-09",29.7883,29.8721,28.4478,29.5556,281500.0],["2024-01-10",29.4346,29.8721,29.3229,29.8535,187200.0],["2024-01-11",29.6487,30.0629,29.3787,29.6859,232600.0],["2024-01-12",30.0955,30.2444,29.509,29.8255,221700.0],["2024-01-16",29.6207,29.7883,29.388,29.6487,241800.0],["2024-01-17",29.0901,29.7976,28.997,29.7138,250500.0],["2024-01-18",29.9559,30.0676,29.3089,29.779,271200.0],["2024-01-19",29.9931,31.2125,29.6487,31.1939,354200.0],["2024-01-22",31.3149,31.8176,31.1381,31.6035,233100.0],["2024-01-23",31.8455,31.8455,31.301,31.4825,206300.0],["2024-01-24",32.0503,32.0969,30.9193,30.9705,439600.0],["2024-01-25",31.1939,31.5291,30.8309,31.2405,243000.0],["2024-01-26",31.3987,31.7013,31.3336,31.6687,208400.0],["2024-01-29",31.7618,32.0317,31.664,31.9759,242200.0],["2024-01-30",31.7432,31.9805,31.6501,31.8828,157400.0],["2024-01-31",31.8828,31.9293,30.9612,31.1381,235300.0],["2024-02-01",31.2312,31.6594,30.7006,31.3708,161000.0],["2024-02-02",31.0078,31.7152,30.8588,31.6408,229900.0],["2024-02-05",31.287,31.3336,30.7471,30.9519,248700.0],["2024-02-06",30.9519,31.0729,30.0955,30.4958,264300.0],["2024-02-07",30.7006,31.7897,30.3654,31.5384,327000.0],["2024-02-08",31.408,32.1527,30.7843,31.8921,364900.0],["2024-02-09",32.581,34.8151,31.9517,33.8935,1364200.0],["2024-02-12",33.8842,33.968,32.9812,33.4374,552500.0],["2024-02-13",32.1807,32.8323,31.8083,32.3389,523000.0],["2024-02-14",32.7485,32.9533,32.3948,32.7764,417000.0],["2024-02-15",33.1395,33.3443,32.5065,32.7764,369000.0],["2024-02-16",32.6647,33.065,32.19,32.702,329300.0],["2024-02-20",32.9068,33.1395,32.3575,32.8788,388200.0],["2024-02-21",32.6833,32.8695,32.3575,32.8416,278200.0],["2024-02-22",32.8416,33.4653,31.4825,33.1953,356300.0],["2024-02-23",33.1302,33.2512,32.7299,33.0371,309300.0],["2024-02-26",33.0278,33.3908,32.6833,33.2605,249100.0],["2024-02-27",33.5118,33.8004,32.9998,33.4653,381900.0],["2024-02-28",33.2967,34.3267,32.9128,33.1095,1923700.0],["2024-02-29",33.4091,33.4185,32.5196,32.5196,425000.0],["2024-03-01",32.454,32.9316,32.0561,32.5383,599300.0],["2024-03-04",32.5664,32.7349,31.41,31.5926,286800.0],["2024-03-05",31.4615,31.9297,31.0963,31.1712,402900.0],["2024-03-06",31.5551,31.6534,30.6937,31.0589,373400.0],["2024-03-07",31.3398,31.4989,30.6281,30.7124,206800.0],["2024-03-08",31.1431,31.8828,30.8903,31.6581,331600.0],["2024-03-11",31.5177,32.0233,31.2649,31.7892,289500.0],["2024-03-12",31.7424,32.0514,31.4334,31.4802,179700.0],["2024-03-13",31.4334,32.1123,31.4053,31.5739,241500.0],["2024-03-14",31.4334,31.4334,30.5017,30.7405,182900.0],["2024-03-15",30.5532,31.3304,30.5532,31.2461,496700.0],["2024-03-18",31.1993,31.5926,30.909,31.3772,441800.0],["2024-03-19",31.1431,31.5551,31.0673,31.1712,182200.0],["2024-03-20",31.5551,33.0346,31.5177,32.7537,245100.0],["2024-03-21",33.0908,34.4578,32.7022,33.5308,361300.0],["2024-03-22",33.4559,33.6104,32.1731,32.1825,185100.0],["2024-03-25",32.1918,32.5851,32.042,32.2668,148500.0],["2024-03-26",32.5196,32.5196,31.7424,31.8922,124700.0],["2024-03-27",32.1357,32.866,31.9905,32.866,345600.0],["2024-03-28",32.8379,33.6807,32.6694,33.4653,649600.0],["2024-04-01",33.3529,33.6273,32.3978,32.6132,404100.0],["2024-04-02",32.4728,32.7724,32.0888,32.351,326100.0],["2024-04-03",32.0514,32.8567,31.7611,32.8286,402100.0],["2024-04-04",33.1563,33.5027,32.2714,32.3885,386900.0],["2024-04-05",32.2012,33.6432,31.8454,33.5496,341100.0],["2024-04-08",33.793,34.5046,33.1938,34.0552,407100.0],["2024-04-09",34.0833,34.3736,33.0814,33.6619,375500.0],["2024-04-10",32.9409,33.5121,32.5289,32.7537,203500.0],["2024-04-11",35.0945,35.8137,33.9803,34.6451,724500.0],["2024-04-12",34.4766,34.9354,33.381,33.7649,291600.0],["2024-04-15",34.0739,34.7453,32.8192,33.2312,422200.0],["2024-04-16",32.9784,33.4372,32.4353,33.072,310600.0],["2024-04-17",33.2312,33.5496,32.8848,33.1188,214300.0],["2024-04-18",33.0814,34.0271,32.8567,33.5402,474600.0],["2024-04-19",33.4559,33.8117,32.7443,33.0907,636000.0],["2024-04-22",33.2218,34.205,33.0627,33.9241,320200.0],["2024-04-23",33.8211,34.7387,33.4747,33.5121,445900.0],["2024-04-24",33.2125,33.6713,32.7162,33.5215,465000.0],["2024-04-25",33.1469,33.7087,32.6881,33.3997,453000.0],["2024-04-26",33.7181,34.2331,33.5777,34.1301,491100.0],["2024-04-29",34.2706,34.6123,33.9428,34.3174,240400.0],["2024-04-30",34.0271,34.3923,33.5308,33.7743,355200.0],["2024-05-01",33.7743,34.0365,33.1188,33.2312,228100.0],["2024-05-02",33.6151,34.4953,33.0065,34.205,236700.0],["2024-05-03",34.7106,35.4597,34.5234,34.5796,283100.0],["2024-05-06",34.8511,35.5346,34.8511,35.3754,219000.0],["2024-05-07",35.3567,36.2369,35.249,35.9185,294500.0],["2024-05-08",35.4504,35.7781,35.1142,35.1695,151900.0],["2024-05-09",35.2818,35.8811,34.9541,35.8249,217000.0],["2024-05-10",35.9279,36.0168,35.441,35.5534,166700.0],["2024-05-13",35.9373,36.1433,35.3942,35.5721,430400.0],["2024-05-14",35.9185,36.2275,35.2537,35.3193,801300.0],["2024-05-15",35.8904,36.3118,35.6376,36.2556,327500.0],["2024-05-16",36.1058,36.1948,35.029,35.0571,398000.0],["2024-05-17",35.235,35.2537,34.7106,34.9447,591900.0],["2024-05-20",34.9166,35.1695,34.7406,34.9915,271500.0],["2024-05-21",34.8324,35.0477,34.823,34.823,177900.0],["2024-05-22",34.823,35.2163,34.617,35.1695,390400.0],["2024-05-23",35.1975,36.0918,35.0196,35.4691,374900.0],["2024-05-24",36.574,39.1396,35.2359,39.0553,1223300.0],["2024-05-28",39.3362,41.9299,39.3362,41.6209,892200.0],["2024-05-29",41.1528,41.4805,39.9168,40.4411,669700.0],["2024-05-30",40.6565,41.6771,40.5535,41.5179,368300.0],["2024-05-31",41.4618,41.6678,39.3456,40.207,540800.0],["2024-06-03",42.0423,42.2623,40.9374,41.9674,530200.0],["2024-06-04",41.34,42.1734,41.0591,42.1359,785000.0],["2024-06-05",42.1172,42.253,40.6378,40.6846,411100.0],["2024-06-06",40.4318,40.8812,39.6265,39.6733,294700.0],["2024-06-07",39.5235,39.6134,38.6714,38.8119,303600.0],["2024-06-10",42.0517,43.4468,41.1059,41.3681,2104500.0],["2024-06-11",41.031,42.267,40.6471,41.8269,1048700.0],["2024-06-12",42.8756,43.8401,42.2015,42.3138,855300.0],["2024-06-13",42.0797,42.4262,40.3662,40.6659,569300.0],["2024-06-14",40.2504,40.8453,39.9955,40.2221,494700.0],["2024-06-17",40.1843,40.883,39.3346,40.6659,853500.0],["2024-06-18",40.5431,41.3268,40.3212,40.6847,714000.0],["2024-06-20",40.6942,41.0058,40.3165,40.7225,991500.0],["2024-06-21",40.6942,41.4306,40.156,41.1191,10352500.0],["2024-06-24",40.8358,42.4409,40.8358,41.865,3358100.0],["2024-06-25",41.7139,42.7714,41.6006,42.743,711100.0],["2024-06-26",42.6109,43.1963,42.4881,42.8847,834000.0],["2024-06-27",42.9791,43.3473,42.3843,43.1207,529400.0],["2024-06-28",43.5456,44.1499,42.9413,43.3284,673500.0],["2024-07-01",43.5173,43.8666,42.6486,43.1774,634900.0],["2024-07-02",43.2151,43.8855,42.8941,43.489,365200.0],["2024-07-03",43.5173,44.2537,43.4606,43.6967,347500.0],["2024-07-05",43.5456,43.6306,42.5353,42.9036,602500.0],["2024-07-08",42.9885,43.0027,41.9311,42.0066,448900.0],["2024-07-09",41.9122,42.507,41.5817,42.1954,442800.0],["2024-07-10",42.4881,43.2529,42.0349,43.2246,368000.0],["2024-07-11",44.216,44.8486,43.8666,43.9705,1044900.0],["2024-07-12",44.2065,44.2065,43.2718,43.9138,564200.0],["2024-07-15",44.3765,44.6409,44.0271,44.367,584900.0],["2024-07-16",44.8486,45.7739,44.6409,45.5378,819000.0],["2024-07-17",45.2451,46.4631,45.1979,46.3026,1386500.0],["2024-07-18",46.3309,47.4592,45.9721,46.0194,822700.0],["2024-07-19",46.1704,46.2837,45.0799,45.8305,661900.0],["2024-07-22",46.3593,46.9022,45.5218,46.4726,506700.0],["2024-07-23",46.3309,47.3034,45.179,46.4631,497400.0],["2024-07-24",46.1043,46.4442,44.8486,45.0846,476900.0],["2024-07-25",45.3207,46.4726,44.9052,45.6889,722100.0],["2024-07-26",46.3404,47.209,46.0524,46.7275,386900.0],["2024-07-29",46.6897,47.294,46.3781,47.2657,385800.0],["2024-07-30",47.7094,48.2099,46.4159,47.1524,688300.0],["2024-07-31",47.5206,48.2193,47.0013,47.4545,653200.0],["2024-08-01",47.4262,47.9738,45.5189,46.2648,509600.0],["2024-08-02",44.4709,44.9524,42.9696,44.5464,856800.0],["2024-08-05",42.4598,42.9885,41.4212,42.592,570300.0],["2024-08-06",42.677,43.7769,42.4126,43.0357,405300.0],["2024-08-07",43.7911,44.1593,42.2426,42.507,522600.0],["2024-08-08",43.1396,45.0044,42.6203,43.8005,437200.0],["2024-08-09",43.4984,47.9172,42.3843,47.1712,1210700.0],["2024-08-12",47.2562,47.87,46.0477,46.0571,497200.0],["2024-08-13",46.397,48.1107,46.194,47.7944,831000.0],["2024-08-14",48.1626,48.9369,47.5867,48.8897,1063500.0],["2024-08-15",49.815,50.7119,48.9369,50.2871,923800.0],["2024-08-16",50.3248,51.2784,49.5884,50.3531,789800.0],["2024-08-19",50.8819,51.5069,50.1738,50.7214,356000.0],["2024-08-20",50.7214,50.8913,49.5317,50.0227,352000.0],["2024-08-21",50.542,50.7686,49.7866,50.1454,403700.0],["2024-08-22",50.3059,50.3909,49.4278,49.6261,399500.0],["2024-08-23",50.1737,51.2312,49.7017,50.6836,510400.0],["2024-08-26",51.3257,53.0441,51.269,51.5334,527800.0],["2024-08-27",51.2596,51.8072,51.0424,51.1463,356900.0],["2024-08-28",50.9196,51.3681,49.5563,50.4381,357300.0],["2024-08-29",50.9197,51.6939,50.627,50.9952,284200.0],["2024-08-30",51.3082,52.0005,51.1612,51.8772,403600.0],["2024-09-03",51.2133,51.7539,50.4261,51.0142,486700.0],["2024-09-04",51.0142,51.9246,50.2336,51.2607,520100.0],["2024-09-05",51.5358,51.9578,50.834,50.9478,306200.0],["2024-09-06",51.0047,51.5453,49.2786,49.7718,528100.0],["2024-09-09",50.246,51.0236,50.2365,50.3123,441700.0],["2024-09-10",47.6474,48.4535,46.386,48.3017,3154600.0],["2024-09-11",48.1026,48.8613,46.8602,48.7665,819100.0],["2024-09-12",48.8992,49.2407,47.7706,49.1932,641600.0],["2024-09-13",49.8287,49.8761,49.0557,49.1458,829200.0],["2024-09-16",49.2217,50.6538,49.013,50.3977,798600.0],["2024-09-17",50.9003,51.8867,50.687,51.8203,572200.0],["2024-09-18",51.9625,54.3525,51.9625,52.7592,729100.0],["2024-09-19",53.9921,54.2387,52.7971,53.1765,536600.0],["2024-09-20",53.1765,53.6602,52.4747,53.3093,3055600.0],["2024-09-23",53.3662,54.3051,53.2524,53.5938,451300.0],["2024-09-24",53.6507,55.0923,52.9773,54.931,403600.0],["2024-09-25",54.7413,54.969,53.7171,53.7645,422000.0],["2024-09-26",54.2008,54.7366,53.5938,53.5938,361000.0],["2024-09-27",54.1628,54.9908,53.6317,54.3241,1122600.0],["2024-09-30",53.8973,54.9263,53.6033,53.8973,563300.0],["2024-10-01",54.1439,55.1681,53.5653,55.0828,820900.0],["2024-10-02",54.9974,56.0122,54.6181,55.9268,588100.0],["2024-10-03",55.6518,56.9037,55.4432,56.6381,1069300.0],["2024-10-04",57.4253,57.8141,56.6571,57.5486,528200.0],["2024-10-07",57.3779,58.222,56.6618,57.1313,520700.0],["2024-10-08",57.2261,57.7383,56.7709,56.8183,262600.0],["2024-10-09",56.8563,57.781,56.6666,57.2736,322800.0],["2024-10-10",56.5812,56.8771,56.2588,56.5243,354000.0],["2024-10-11",56.5243,57.4395,56.5243,56.8752,469000.0],["2024-10-14",56.9796,57.3115,56.6097,56.8657,389300.0],["2024-10-15",56.8752,56.9653,56.0596,56.107,477100.0],["2024-10-16",56.9606,58.184,56.695,57.8236,799600.0],["2024-10-17",58.0038,58.3073,57.3969,57.8331,516300.0],["2024-10-18",58.0512,58.2665,57.2736,57.7383,668500.0],["2024-10-21",57.5391,57.7478,56.6476,56.695,308000.0],["2024-10-22",56.3346,57.5107,56.2161,57.4917,462500.0],["2024-10-23",57.3779,58.0892,56.6144,57.1692,415800.0],["2024-10-24",57.4443,58.8953,57.2167,58.7246,404000.0],["2024-10-25",59.3031,59.7394,57.4253,57.7003,277300.0],["2024-10-28",58.1366,58.6013,57.928,58.4022,279300.0],["2024-10-29",57.9185,58.7578,57.8805,58.7531,240800.0],["2024-10-30",58.4875,59.2699,58.1082,58.1461,366200.0],["2024-10-31",58.0133,58.1366,56.6381,57.027,386900.0],["2024-11-01",57.2072,57.2973,55.9268,55.9553,480700.0],["2024-11-04",55.5759,57.2072,55.263,56.1734,444900.0],["2024-11-05",56.439,57.7667,56.439,56.695,447100.0],["2024-11-06",59.8627,62.7363,59.5118,62.6889,1188200.0],["2024-11-07",62.4233,63.0066,61.4181,61.5034,723200.0],["2024-11-08",56.9321,65.1547,56.2208,64.5193,895700.0],["2024-11-11",66.2359,66.748,64.0166,65.7427,775800.0],["2024-11-12",65.297,65.9514,64.2537,64.5193,1420500.0],["2024-11-13",65.5246,65.5246,60.6973,60.8111,742400.0],["2024-11-14",61.3422,62.2289,60.427,61.9871,595500.0],["2024-11-15",62.3001,62.6604,61.1715,61.6457,691000.0],["2024-11-18",61.8828,62.3854,61.162,61.418,377200.0],["2024-11-19",60.6498,62.3522,60.6498,61.9302,437500.0],["2024-11-20",62.1388,63.0351,60.9913,61.8828,361600.0],["2024-11-21",62.7173,63.2864,61.6457,62.6035,390000.0],["2024-11-22",62.6889,63.6895,62.338,63.5899,284500.0],["2024-11-25",64.3201,64.8323,62.7173,63.2485,574800.0],["2024-11-26",62.9734,63.6278,62.2337,63.2864,320600.0],["2024-11-27",64.1589,64.1874,61.5888,62.632,597500.0],["2024-11-29",63.1746,63.2126,62.4511,62.7177,427800.0],["2024-12-02",62.5939,62.9842,61.5231,61.6801,534800.0],["2024-12-03",61.6801,61.7277,59.6908,59.824,622800.0],["2024-12-04",59.9668,60.6331,59.0816,59.9287,695300.0],["2024-12-05",59.5194,59.9154,58.8626,59.2434,727000.0],["2024-12-06",59.567,59.567,57.1398,57.3111,1118300.0],["2024-12-09",57.3111,57.8156,55.8548,56.9399,1638900.0],["2024-12-10",56.8352,57.5491,55.969,57.2064,993200.0],["2024-12-11",58.025,59.448,57.0541,58.9769,848300.0],["2024-12-12",59.0721,59.824,58.3011,59.0245,608900.0],["2024-12-13",59.1768,59.6812,58.5676,58.9674,641100.0],["2024-12-16",59.1101,61.4422,59.1101,60.576,758900.0],["2024-12-17",60.0525,60.1381,58.1964,59.3005,625300.0],["2024-12-18",59.1577,59.3195,54.0939,54.5222,850600.0],["2024-12-19",55.2837,56.5401,55.2075,55.5216,671600.0],["2024-12-20",54.5983,55.7977,54.3794,55.3218,1760600.0],["2024-12-23",56.226,57.2159,55.4931,56.6543,469200.0],["2024-12-24",57.0256,57.5872,56.8447,57.3587,168600.0],["2024-12-26",57.1112,58.1107,56.9304,57.9965,220100.0],["2024-12-27",57.4349,57.6633,56.3783,56.997,276400.0],["2024-12-30",56.1499,56.4012,55.4455,55.7501,280700.0],["2024-12-31",56.2165,56.5116,55.0314,55.0933,369400.0],["2025-01-02",55.5502,56.6258,54.9886,55.8643,458800.0],["2025-01-03",56.207,57.5139,55.9738,57.4349,433400.0],["2025-01-06",57.7585,58.9102,57.3492,57.7395,684200.0],["2025-01-07",57.7395,58.006,55.4645,56.1403,831200.0],["2025-01-08",55.5883,57.8537,55.5883,57.768,473200.0],["2025-01-10",56.6924,56.7971,54.6745,55.1123,392100.0],["2025-01-13",54.0177,54.8363,53.6274,54.5317,492700.0],["2025-01-14",55.1409,55.9833,54.3604,55.7786,323300.0],["2025-01-15",57.2445,58.0631,56.7257,57.3397,349800.0],["2025-01-16",57.511,58.4438,57.3844,58.1392,243100.0],["2025-01-17",58.8055,59.2006,58.0821,58.6056,248700.0],["2025-01-21",59.2053,60.9929,59.1863,60.4903,416600.0],["2025-01-22",60.081,60.6807,59.5794,60.6331,376000.0],["2025-01-23",60.2524,61.5088,59.7479,61.1185,691400.0],["2025-01-24",60.4998,61.5374,58.7294,61.3089,727100.0],["2025-01-27",60.576,61.0234,58.362,59.4147,518100.0],["2025-01-28",59.3862,61.4279,59.3862,61.1947,391400.0],["2025-01-29",60.8996,61.6801,60.3951,60.8901,205400.0],["2025-01-30",61.4517,61.9181,61.0519,61.604,395900.0],["2025-01-31",61.6992,61.8705,60.852,60.9948,412800.0],["2025-02-03",58.7389,60.3475,58.1107,60.0144,298500.0],["2025-02-04",60.081,60.3285,58.9007,59.8145,320900.0],["2025-02-05",59.8716,62.0609,59.8335,61.6992,696500.0],["2025-02-06",62.3655,62.7557,60.6617,60.8806,610600.0],["2025-02-07",64.3453,64.3453,60.4522,61.3755,778600.0],["2025-02-10",61.9371,62.0514,58.7675,58.8341,588400.0],["2025-02-11",57.8632,58.2154,56.5306,57.0541,565300.0],["2025-02-12",56.483,57.7775,56.2117,56.9494,591500.0],["2025-02-13",57.4634,58.7484,56.3926,58.006,485400.0],["2025-02-14",58.3677,59.9573,57.8442,59.4623,398500.0],["2025-02-18",59.4623,60.4047,59.1768,60.3618,342100.0],["2025-02-19",59.805,60.4047,59.1054,60.0334,487400.0],["2025-02-20",59.6717,59.8811,56.7305,57.8061,500000.0],["2025-02-21",58.6437,59.1482,55.2075,55.7691,391900.0],["2025-02-24",55.9976,56.107,54.3794,55.2646,423900.0],["2025-02-25",55.6549,56.0737,54.032,55.0457,696800.0],["2025-02-26",55.3789,57.7109,55.317,56.245,380500.0],["2025-02-27",56.3783,57.511,55.3693,55.436,417100.0],["2025-02-28",55.5316,57.5005,55.4838,57.5005,710100.0],["2025-03-03",57.6725,58.2221,55.6463,56.1624,483900.0],["2025-03-04",55.0823,55.3691,52.387,53.5339,599100.0],["2025-03-05",53.9067,54.7191,52.993,54.6236,405000.0],["2025-03-06",53.4097,53.8016,50.4659,51.4121,949500.0],["2025-03-07",51.4599,52.2197,47.8948,49.9497,842300.0],["2025-03-10",48.4682,48.5495,44.9777,45.6964,813100.0],["2025-03-11",45.8016,49.1755,45.4413,48.6498,1618400.0],["2025-03-12",49.4718,50.5041,48.2675,49.9211,1178900.0],["2025-03-13",49.9593,50.0262,47.9234,48.9461,474100.0],["2025-03-14",50.0549,51.4121,49.4527,51.2974,528100.0],["2025-03-17",50.9724,52.5686,50.9724,52.2245,462300.0],["2025-03-18",51.7084,52.2341,51.479,52.1289,396300.0],["2025-03-19",52.1003,54.5089,51.6606,53.381,744000.0],["2025-03-20",52.798,53.7442,52.559,52.7598,649000.0],["2025-03-21",51.9378,52.301,51.3356,51.4886,2077200.0],["2025-03-24",52.8075,54.5758,52.5495,54.0405,520900.0],["2025-03-25",54.1361,54.8147,53.3428,54.6331,520100.0],["2025-03-26",54.5184,55.2544,52.3105,52.884,301300.0],["2025-03-27",52.6164,52.6164,51.3356,51.5746,311900.0],["2025-03-28",51.5746,51.7074,49.3285,49.5101,450500.0],["2025-03-31",48.4109,50.3034,47.4933,49.9211,680100.0],["2025-04-01",49.9211,51.804,49.3619,51.5077,416200.0],["2025-04-02",50.3129,53.1994,50.3129,53.1516,411900.0],["2025-04-03",49.3093,50.4085,45.5722,45.6104,813400.0],["2025-04-04",42.7813,44.4635,40.7932,41.9593,1142800.0],["2025-04-07",39.0441,42.9438,38.2986,41.6534,2620700.0],["2025-04-08",44.3392,44.3392,39.7419,40.583,1055100.0],["2025-04-09",40.1529,47.2878,39.3022,46.5853,1783000.0],["2025-04-10",43.976,45.3428,41.663,43.6511,811900.0],["2025-04-11",43.1254,44.7215,42.3129,44.2914,478600.0],["2025-04-14",45.2377,45.8255,44.3344,45.0943,610800.0],["2025-04-15",45.4575,46.506,45.2855,45.6964,335500.0],["2025-04-16",45.4002,45.4002,44.0716,44.7024,577200.0],["2025-04-17",44.8936,45.7347,44.5495,44.9796,366000.0],["2025-04-21",44.2723,44.3344,41.902,43.0298,592500.0],["2025-04-22",44.0429,45.0752,43.8422,44.301,530200.0],["2025-04-23",46.8721,48.3727,46.031,46.1361,550800.0],["2025-04-24",46.3464,48.7789,45.7538,48.0573,677400.0],["2025-04-25",47.7323,48.6976,47.608,48.2962,575200.0],["2025-04-28",48.6116,49.3667,47.3356,48.0095,544100.0],["2025-04-29",47.9426,48.3918,47.0059,47.9999,408200.0],["2025-04-30",46.6044,47.9426,45.7156,47.7992,562200.0],["2025-05-01",47.9808,50.2412,47.8785,49.2616,558900.0],["2025-05-02",50.1791,52.5829,49.7012,52.1863,814600.0],["2025-05-05",51.4885,52.4778,51.1158,51.2305,476300.0],["2025-05-06",50.3512,51.2687,50.289,50.6475,320600.0],["2025-05-07",50.8291,51.479,50.6283,51.2018,286600.0],["2025-05-08",52.5208,53.5148,51.8518,52.8936,332700.0],["2025-05-09",53.1994,53.2854,52.2054,52.3583,382400.0],["2025-05-12",55.5029,56.5829,55.1014,55.8565,718700.0],["2025-05-13",55.9999,57.1755,55.5602,56.6307,359500.0],["2025-05-14",56.8314,57.4145,56.5065,56.927,527200.0],["2025-05-15",56.841,56.841,55.5602,56.1528,418600.0],["2025-05-16",55.9425,57.1373,55.9425,56.9174,483500.0],["2025-05-19",55.3308,56.9079,55.2831,56.7932,314600.0],["2025-05-20",56.3535,57.0417,55.393,55.847,426200.0],["2025-05-21",55.1397,55.414,53.5531,53.7538,545600.0],["2025-05-22",53.9641,54.5566,53.4575,54.203,735900.0],["2025-05-23",57.7299,57.8732,55.1014,56.1241,1660500.0],["2025-05-27",56.4109,56.7454,55.2161,56.6785,1145900.0],["2025-05-28",58.2078,59.2878,56.7836,57.5961,2013300.0],["2025-05-29",57.6916,58.4706,56.4587,56.5065,823000.0],["2025-05-30",56.2102,56.2102,54.6522,55.2926,776800.0],["2025-06-02",55.4264,55.6654,53.792,55.4838,566600.0],["2025-06-03",56.1433,56.1433,53.9449,54.5949,820500.0],["2025-06-04",55.1206,55.1206,53.9163,54.0596,715300.0],["2025-06-05",54.0023,54.7048,53.381,54.2795,474700.0],["2025-06-06",54.9868,55.5029,54.4037,55.4933,752500.0],["2025-06-09",55.6558,55.9425,54.9581,55.4742,566600.0],["2025-06-10",55.3022,55.7179,53.9449,54.9007,584300.0],["2025-06-11",55.2448,55.6415,54.4802,54.6809,593000.0],["2025-06-12",54.4037,54.4706,53.8398,53.8876,541200.0],["2025-06-13",53.3172,55.067,51.6737,52.0701,608000.0],["2025-06-16",52.5438,53.4332,51.9057,51.9444,667300.0],["2025-06-17",50.8906,51.4707,50.0785,50.9196,702100.0],["2025-06-18",51.1323,52.5825,51.0115,51.7994,477600.0],["2025-06-20",52.1281,52.4084,51.1178,51.2773,629400.0],["2025-06-23",50.997,51.49,49.8368,51.432,374800.0],["2025-06-24",52.2828,53.6169,52.1329,53.5009,380300.0],["2025-06-25",53.8489,54.0906,52.7951,53.0562,413300.0],["2025-06-26",52.8918,54.313,52.8918,54.1776,518900.0],["2025-06-27",54.371,55.2797,53.9746,54.2936,919500.0],["2025-06-30",54.3806,54.8737,53.1703,53.6556,683100.0],["2025-07-01",53.1722,54.3806,52.7275,53.6266,390100.0],["2025-07-02",53.6652,54.8447,53.409,54.7287,448900.0],["2025-07-03",54.9704,55.5794,54.4473,55.1154,299900.0],["2025-07-07",54.7287,55.5794,54.6223,55.1831,801100.0],["2025-07-08",55.4538,56.7879,55.1347,56.2465,557300.0],["2025-07-09",56.7492,57.6096,55.9516,57.5613,570800.0],["2025-07-10",57.4453,58.7504,57.2229,58.1945,524800.0],["2025-07-11",57.6,58.151,57.571,57.7837,400700.0],["2025-07-14",57.658,58.209,57.2616,57.977,338900.0],["2025-07-15",57.9673,58.006,56.7589,56.8942,560400.0],["2025-07-16",57.3776,58.1414,56.3867,57.658,589100.0],["2025-07-17",57.5903,61.6507,57.5226,61.1383,1443800.0],["2025-07-18",61.293,61.9118,59.8622,60.7226,601000.0],["2025-07-21",60.7226,60.771,59.1855,59.2241,399900.0],["2025-07-22",59.1855,59.5142,58.6151,58.9244,490000.0],["2025-07-23",59.5045,59.9395,58.5377,59.3111,506600.0],["2025-07-24",59.2338,59.753,58.9728,59.0791,299100.0],["2025-07-25",59.5045,59.8429,58.7698,59.8235,302200.0],["2025-07-28",59.9202,60.2402,58.5087,58.5087,753000.0],["2025-07-29",59.4272,59.4272,58.0012,58.6441,338200.0],["2025-07-30",58.8084,59.5915,57.977,58.6731,750300.0],["2025-07-31",58.1124,58.7311,55.2159,57.3873,468200.0],["2025-08-01",55.5698,55.5698,53.9843,54.9124,642500.0],["2025-08-04",55.3764,56.5849,54.922,56.1498,458700.0],["2025-08-05",56.5365,56.8942,55.1154,56.4882,523700.0],["2025-08-06",56.8072,56.9232,55.913,56.4205,515500.0],["2025-08-07",57.0296,57.3003,54.5933,55.5408,719600.0],["2025-08-08",52.3118,57.8417,52.2634,56.5269,930100.0],["2025-08-11",57.0392,57.6483,55.9951,56.5849,854000.0],["2025-08-12",56.9716,59.2628,56.9281,59.2531,536900.0],["2025-08-13",59.6399,60.5486,58.9244,60.3069,961400.0],["2025-08-14",59.7172,60.4326,58.9244,60.1619,883700.0],["2025-08-15",60.4229,60.4229,58.4411,59.4175,771000.0],["2025-08-18",59.1758,59.5432,57.3438,57.6,601100.0],["2025-08-19",57.687,58.5619,56.2562,56.4109,911100.0],["2025-08-20",56.4302,57.4501,55.5311,56.6235,971500.0],["2025-08-21",56.1885,56.9087,55.8308,56.7589,389800.0],["2025-08-22",57.397,59.7172,56.9329,59.6592,488500.0],["2025-08-25",59.5528,59.8477,58.9196,59.4175,433400.0],["2025-08-26",59.1951,60.713,58.6634,60.5776,667000.0],["2025-08-27",60.2199,61.2186,59.8719,60.5583,409600.0],["2025-08-28",60.8676,61.3317,60.2006,60.7806,787600.0],["2025-08-29",61.0428,61.0428,59.9455,60.266,449900.0],["2025-09-02",59.1201,59.4648,58.2946,59.3143,360800.0],["2025-09-03",58.8385,59.3726,57.3721,58.2995,400400.0],["2025-09-04",58.7122,60.1689,58.4306,59.8678,419400.0],["2025-09-05",59.9941,60.6641,58.0907,59.1395,436000.0],["2025-09-08",59.7998,60.1786,58.9647,60.0232,451200.0],["2025-09-09",59.5862,59.9067,59.1492,59.1881,316700.0],["2025-09-10",58.9259,60.3048,58.2509,59.4891,411400.0],["2025-09-11",59.8581,61.7129,59.6833,61.6352,459200.0],["2025-09-12",61.305,61.5284,60.0523,60.1494,494900.0],["2025-09-15",60.0329,61.0525,58.9744,59.0424,366000.0],["2025-09-16",59.1201,60.2708,58.7705,59.3337,410900.0],["2025-09-17",59.0424,60.1203,57.8819,58.3918,1108900.0],["2025-09-18",61.5575,63.6356,60.868,63.4997,1230400.0],["2025-09-19",63.4997,63.6648,62.1499,62.9462,2891700.0],["2025-09-22",62.4898,65.0729,61.9751,64.966,1061000.0],["2025-09-23",65.3739,66.4275,65.1214,65.403,870800.0],["2025-09-24",65.6847,66.0342,63.2958,63.3443,1109700.0],["2025-09-25",62.4606,63.4366,62.1984,62.7228,350800.0],["2025-09-26",63.1307,64.5193,63.1307,63.5677,537600.0],["2025-09-29",63.8104,64.7718,63.1695,64.6747,657800.0],["2025-09-30",64.7912,65.4613,61.609,63.422,839000.0],["2025-10-01",62.6743,62.9413,61.9994,62.1984,836200.0],["2025-10-02",62.5577,62.9996,61.8411,62.8005,380900.0],["2025-10-03",64.0435,65.8789,63.5385,65.0243,631900.0],["2025-10-06",65.17,66.4033,64.2037,65.8643,427000.0],["2025-10-07",65.84,66.3838,62.5869,62.7714,581500.0],["2025-10-08",63.0141,63.0141,60.8389,61.1497,623100.0],["2025-10-09",61.2468,62.5869,59.9358,62.3053,536500.0],["2025-10-10",62.3053,62.8879,60.2562,61.0914,703300.0],["2025-10-13",62.5383,63.6162,61.946,63.5288,529700.0],["2025-10-14",62.3538,66.2285,62.0722,64.9563,548300.0],["2025-10-15",66.0634,66.1799,62.4995,63.4317,542900.0],["2025-10-16",63.4317,63.523,59.625,60.0135,661200.0],["2025-10-17",59.6639,60.028,58.9259,59.7998,506900.0],["2025-10-20",60.2077,61.1011,57.6634,59.1686,910600.0],["2025-10-21",59.1589,61.878,59.0133,61.6546,677800.0],["2025-10-22",61.674,61.8586,60.6932,61.2468,475000.0],["2025-10-23",61.3439,61.7469,59.5328,60.8389,359700.0],["2025-10-24",61.3147,62.4703,61.3147,61.441,302000.0],["2025-10-27",62.4509,62.8704,61.9557,62.684,419000.0],["2025-10-28",62.7325,63.7231,62.1208,62.684,390600.0],["2025-10-29",62.4024,62.6257,60.13,60.703,415700.0],["2025-10-30",60.5184,61.2856,59.7173,60.2077,511200.0],["2025-10-31",60.0038,60.13,58.6539,59.1201,536700.0],["2025-11-03",58.7899,59.4017,57.6829,58.7608,542400.0],["2025-11-04",58.7316,61.2613,58.552,60.0426,815300.0],["2025-11-05",60.3242,61.1011,59.3415,60.8583,453800.0],["2025-11-06",60.8195,61.7226,59.4502,60.4408,794500.0],["2025-11-07",57.7217,59.5376,54.1675,59.3726,1354000.0],["2025-11-10",60.0523,61.5187,59.5376,60.3339,649900.0],["2025-11-11",59.693,60.2757,59.1978,59.2657,522400.0],["2025-11-12",59.256,61.6206,59.256,60.9846,911700.0],["2025-11-13",60.2271,61.4216,59.7804,60.431,1114400.0],["2025-11-14",59.4891,62.3538,59.4697,61.2662,835900.0],["2025-11-17",60.9457,60.9457,58.217,58.9259,601600.0],["2025-11-18",57.9256,59.2657,57.7703,58.4015,484300.0],["2025-11-19",58.4986,59.4745,58.2655,59.3046,381500.0],["2025-11-20",60.4116,62.4703,57.6246,57.6537,480600.0],["2025-11-21",57.9062,59.4939,57.2653,58.7802,700700.0],["2025-11-24",58.7899,59.8678,58.0519,59.693,434000.0],["2025-11-25",59.6542,61.1885,59.46,60.7709,590800.0],["2025-11-26",60.936,62.2955,60.6835,60.8098,820100.0],["2025-11-28",60.9073,61.9706,60.9073,61.6096,295400.0],["2025-12-01",60.722,61.4731,59.7368,60.2245,687800.0],["2025-12-02",60.6537,60.8293,59.2783,59.8051,507100.0],["2025-12-03",59.8051,61.5219,59.7212,60.9951,1157100.0],["2025-12-04",61.1707,61.9023,60.4391,60.8781,656000.0],["2025-12-05",61.1414,62.3461,60.8976,61.3073,592800.0],["2025-12-08",61.3658,61.4633,60.1318,60.8195,606800.0],["2025-12-09",60.9756,63.385,55.7277,63.0143,1123800.0],["2025-12-10",63.346,65.4042,61.8438,64.3799,1148800.0],["2025-12-11",64.6043,65.4237,63.9312,64.058,632300.0],["2025-12-12",64.1068,64.8579,62.4388,62.8192,630000.0],["2025-12-15",62.8582,63.0241,61.5414,61.8779,706000.0],["2025-12-16",62.2242,62.8046,61.4633,61.9608,659400.0],["2025-12-17",61.9608,63.2825,60.5952,61.0244,705100.0],["2025-12-18",61.5023,62.5558,61.2877,61.4926,718300.0],["2025-12-19",61.4146,62.5168,61.2,62.0193,1698300.0],["2025-12-22",62.2047,64.6921,62.2047,64.4775,465400.0],["2025-12-23",64.4775,65.0969,63.8825,64.8482,552200.0],["2025-12-24",64.9359,65.1213,64.1653,64.3312,311200.0],["2025-12-26",64.3799,64.8384,63.9215,64.614,369300.0],["2025-12-29",64.5555,64.5555,63.3264,63.7654,498600.0],["2025-12-30",63.6776,64.019,62.8338,63.0045,345200.0],["2025-12-31",63.3167,63.3167,62.391,62.5949,358400.0],["2026-01-02",62.4583,65.1213,62.1559,64.975,589300.0],["2026-01-05",65.1115,68.2232,65.1115,67.121,788900.0],["2026-01-06",67.2575,69.1206,66.921,68.867,902700.0],["2026-01-07",68.8183,68.8183,66.6089,67.2965,450500.0],["2026-01-08",66.8576,69.3938,66.8478,69.3157,843500.0],["2026-01-09",69.8522,71.4325,69.2523,70.3497,1094300.0],["2026-01-12",69.5303,72.6128,69.4328,71.4715,805200.0],["2026-01-13",71.3252,71.4422,69.4718,70.7106,949100.0],["2026-01-14",70.6911,71.9982,69.3645,71.6958,707600.0],["2026-01-15",72.4372,74.6222,72.0177,73.9394,744300.0],["2026-01-16",73.9004,75.8854,72.7737,74.3978,746700.0],["2026-01-20",73.2468,74.9051,71.9007,72.1933,511400.0],["2026-01-21",73.3541,74.4271,72.4957,73.2175,720700.0],["2026-01-22",74.2515,74.549,73.2175,73.5394,418600.0],["2026-01-23",74.0077,74.0077,70.8131,71.2764,575800.0],["2026-01-26",71.2179,72.3543,69.6815,71.3544,558900.0],["2026-01-27",72.047,72.7591,71.1398,71.4617,463200.0],["2026-01-28",71.969,72.8127,71.1788,71.3934,474100.0],["2026-01-29",72.008,72.008,69.3352,69.5889,535800.0],["2026-01-30",68.9743,70.4131,68.6134,68.9548,616600.0],["2026-02-02",68.867,69.5206,67.2673,68.0964,614500.0],["2026-02-03",68.0964,70.2034,59.9611,61.4828,2051600.0],["2026-02-04",61.4146,63.6288,58.6053,62.3998,1662500.0],["2026-02-05",61.9023,62.2876,57.1908,57.7176,1493600.0],["2026-02-06",59.9904,61.4048,56.8348,60.8976,1970000.0],["2026-02-09",60.5366,62.4388,59.9904,61.0146,1275100.0],["2026-02-10",60.8585,62.2827,59.8929,60.6049,1061800.0],["2026-02-11",61.0146,61.8096,56.8085,57.8444,1019000.0],["2026-02-12",58.0297,58.2833,53.9816,55.1814,3368600.0],["2026-02-13",55.2009,56.5812,54.123,55.3667,968200.0],["2026-02-17",55.3667,55.5911,53.9426,54.1767,1149500.0],["2026-02-18",54.4206,56.3617,54.1474,55.4643,769500.0],["2026-02-19",54.5669,54.8107,50.2456,52.4794,2077100.0],["2026-02-20",51.9332,51.9332,48.2801,48.841,2458700.0],["2026-02-23",47.807,48.2069,42.5688,42.8614,4693400.0],["2026-02-24",42.8614,45.5634,42.6663,44.627,3304000.0],["2026-02-25",44.7441,45.8024,43.5833,45.4074,1729100.0],["2026-02-26",46.8413,47.6411,45.2396,45.8268,2078900.0],["2026-02-27",44.5217,45.1595,41.6759,42.3334,3067300.0],["2026-03-02",41.6759,44.1978,41.4551,43.5207,2531300.0],["2026-03-03",41.9409,44.3058,39.8212,43.9133,1832000.0],["2026-03-04",44.2175,46.6805,44.2175,46.0819,1759200.0],["2026-03-05",45.395,46.9357,45.395,46.7296,1191200.0],["2026-03-06",45.1791,45.2478,43.6581,44.8063,915700.0],["2026-03-09",43.6778,44.8651,42.2892,44.4039,1528500.0],["2026-03-10",46.1506,46.3861,44.0065,45.503,1292200.0],["2026-03-11",45.503,46.7051,43.7857,44.61,2018500.0],["2026-03-12",43.0497,44.5707,42.3923,42.5198,1426000.0],["2026-03-13",42.8436,45.2086,42.6621,44.2469,910400.0],["2026-03-16",44.3843,45.0025,44.0212,44.0605,757300.0],["2026-03-17",44.8848,46.1016,44.8406,45.7189,865400.0],["2026-03-18",45.0908,46.5137,45.0761,45.8759,1056200.0],["2026-03-19",45.1497,46.7247,45.1497,46.2586,835700.0],["2026-03-20",46.4745,46.4843,45.0614,45.8562,1606600.0],["2026-03-23",47.1908,47.603,45.4539,46.7492,819100.0],["2026-03-24",45.9446,46.5412,44.6914,46.4548,792700.0],["2026-03-25",46.3763,48.1132,45.3312,46.8964,663800.0],["2026-03-26",46.71,47.3576,45.346,45.974,876200.0],["2026-03-27",45.1203,45.1203,43.6483,44.6394,1850000.0],["2026-03-30",45.2184,46.5971,44.4137,45.6404,1095900.0],["2026-03-31",46.6118,47.9268,45.8759,46.8277,1283200.0],["2026-04-01",47.9366,47.966,45.8464,46.1114,968600.0],["2026-04-02",44.8357,47.1418,44.1488,46.1703,820000.0],["2026-04-06",45.9348,46.4745,45.3362,46.0231,544800.0],["2026-04-07",45.817,46.8768,45.1399,46.2978,838700.0],["2026-04-08",49.3006,50.488,47.495,47.6324,806600.0],["2026-04-09",47.4067,47.9955,45.2135,45.552,1781500.0],["2026-04-10",45.3362,45.8759,44.296,45.0516,825500.0],["2026-04-13",44.5413,48.5646,44.502,48.5254,965600.0],["2026-04-14",49.2319,51.9501,49.2123,51.6459,1007700.0],["2026-04-15",52.5291,54.9529,52.5291,53.5595,1218800.0],["2026-04-16",54.3445,54.3936,52.3623,53.3338,817700.0],["2026-04-17",54.9039,55.4779,53.6772,53.9422,1097000.0],["2026-04-20",53.2847,54.4328,53.2847,54.1286,722300.0],["2026-04-21",54.4623,56.7094,53.8931,54.3151,733600.0],["2026-04-22",55.0314,55.738,54.0207,55.2571,683000.0],["2026-04-23",54.6095,56.6113,52.7793,53.8931,722500.0],["2026-04-24",53.7165,54.2954,50.6499,50.8511,1403300.0],["2026-04-27",51.4006,52.063,48.6186,48.9866,1796300.0],["2026-04-28",48.967,50.8952,48.5499,50.7628,1021700.0],["2026-04-29",50.7137,51.2927,49.3791,50.1347,676900.0],["2026-04-30",49.7226,52.166,49.124,51.9109,571600.0],["2026-05-01",52.6076,52.9933,51.3663,51.7588,782900.0],["2026-05-04",52.009,53.5104,51.9158,52.9903,704700.0],["2026-05-05",53.5006,54.2071,52.5242,54.0011,570600.0],["2026-05-06",54.2758,55.1737,52.6174,52.6272,714000.0],["2026-05-07",52.7842,53.2553,51.695,53.1669,805600.0],["2026-05-08",53.1277,54.7174,51.6263,54.6978,786100.0],["2026-05-11",54.8646,55.944,53.9618,54.6978,806100.0],["2026-05-12",54.6978,55.3896,53.4515,55.1492,672500.0],["2026-05-13",54.4034,54.6978,52.8627,53.5791,676300.0],["2026-05-14",54.2268,55.0756,53.1866,54.0697,431800.0],["2026-05-15",53.6478,54.4034,52.2151,52.5389,500000.0],["2026-05-18",52.4898,53.4957,51.6361,52.637,555400.0],["2026-05-19",52.588,52.8726,51.4791,51.538,626400.0],["2026-05-20",51.6067,52.5978,50.7726,51.0277,1250100.0],["2026-05-21",53.8244,54.5604,51.8127,53.7165,2065900.0],["2026-05-22",54.1875,54.1875,51.8471,52.7352,1323700.0],["2026-05-26",52.8235,55.1619,50.8952,51.6557,1514000.0],["2026-05-27",51.6557,52.3819,50.4586,51.3221,1012000.0],["2026-05-28",50.6352,50.6352,47.6766,49.1534,2310100.0],["2026-05-29",49.0749,49.6637,48.0642,48.388,1349800.0],["2026-06-01",48.3586,50.0464,46.3322,47.446,1763300.0],["2026-06-02",47.1221,47.1221,45.1105,45.2086,1761800.0],["2026-06-03",41.8427,42.8535,40.7142,42.8142,2730800.0],["2026-06-04",43.403,45.8268,43.403,45.5128,1667900.0],["2026-06-05",45.6894,45.7385,43.7366,44.0703,969200.0],["2026-06-08",44.1978,44.2273,42.3628,42.4511,1096500.0],["2026-06-09",42.8731,44.2763,41.9801,42.2352,1102800.0],["2026-06-10",42.1862,43.3049,41.2834,41.5581,856000.0],["2026-06-11",41.4011,41.8329,40.4787,41.725,1191800.0],["2026-06-12",44.9633,46.1752,42.8829,43.56,1093800.0],["2026-06-15",44.56,47.15,44.53,47.05,1951400.0],["2026-06-16",47.42,49.45,47.42,48.31,1629800.0],["2026-06-17",48.23,49.2,45.67,45.87,939100.0],["2026-06-18",45.56,46.135,42.91,45.2,3243300.0],["2026-06-22",44.87,46.505,44.8,45.46,920400.0],["2026-06-23",44.92,45.62,42.495,42.93,1034000.0],["2026-06-24",42.67,42.76,40.665,41.18,1329400.0],["2026-06-25",41.25,43.92,40.6,40.91,1060400.0],["2026-06-26",40.73,41.54,39.06,39.54,4834200.0],["2026-06-29",40.23,40.63,38.85,40.27,2549000.0],["2026-06-30",40.38,41.77,39.9,41.36,1581300.0],["2026-07-01",41.8,42.365,40.4,40.655,978000.0],["2026-07-02",41.5,42.27,38.85,41.13,4453300.0],["2026-07-06",41.36,44.59,41.315,43.95,2533572.618031],["2026-07-07",43.95,44.41,42.68,42.88,1276525.35436],["2026-07-08",42.46,43.15,41.59,42.51,928762.237747],["2026-07-09",42.13,44.36,41.95,43.68,819627.492801],["2026-07-10",44.53,45.1,42.93,42.96,706574.229353],["2026-07-13",42.86,43.6467,42.22,42.81,898401.094511],["2026-07-14",42.6,44.56,42.435,43.42,720131.810324],["2026-07-15",44.04,46.56,44.04,44.78,1341514.165034],["2026-07-16",44.45,44.85,43.21,43.31,1293278.366356],["2026-07-17",41.86,43.89,41.62,43.55,1125933.492666],["2026-07-20",43.7,43.7499,42,42.25,1732385.992683],["2026-07-21",42.07,43.195,41.68,42.97,1255241.061443],["2026-07-22",42.82,43.4,40.715,41.11,1181781.895303],["2026-07-23",40.08,41.67,40,40.59,996403.272255],["2026-07-24",41.04,42.785,40.45,42.61,1231519.754903],["2026-07-27",43.785,45.58,43.785,44.65,1200378.956911],["2026-07-28",44.69,45.375,44.1,44.63,762725.93297],["2026-07-29",43.84,44.225,42.47,43,1044083.658602],["2026-07-30",43.32,44.095,42.052,43.63,645491.577249],["2026-07-31",43.8,44.49,42.8,43.86,1078072.081541],["2026-08-03",44.57,46.73,44.57,46.59,1945441.251683],["2026-08-04",46.93,49.695,46.93,48.62,2088559.748847],["2026-08-05",49.34,50.415,48.28,49.82,1552519.104905],["2026-08-06",49.21,50.55,48.68,50.33,1660318.176437],["2026-08-07",50.91,50.91,46.22,46.41,5241799.170167],["2026-08-10",45.85,47.05,45.4,45.67,325795.149211],["2026-08-11",46.36,49.87,45.705,49.51,1574019.46461],["2026-08-12",49.64,50.08,47.665,48.1,1077014.000224],["2026-08-13",48.31,52.08,47.82,51.96,1165070.508237],["2026-08-14",51.87,53.02,50.05,50.4,1109461.729989]]}