{"t":"VTS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-01-10",13.0716,13.0716,11.6192,12.7085,6800.0],["2023-01-11",12.7593,13.0716,12.1783,12.89,15500.0],["2023-01-12",12.8101,12.8101,11.0745,11.975,73600.0],["2023-01-13",11.6192,11.6192,10.9801,11.1036,203000.0],["2023-01-17",10.8857,11.4376,10.0941,10.4572,6021800.0],["2023-01-18",10.3556,11.5683,10.3556,11.2996,1689600.0],["2023-01-19",11.3287,11.6918,10.755,10.8567,2265900.0],["2023-01-20",10.7768,11.2633,10.5081,11.2561,1376600.0],["2023-01-23",11.1471,11.975,10.9002,10.9583,1302200.0],["2023-01-24",11.2125,11.4521,10.4427,10.9438,1113200.0],["2023-01-25",10.893,11.4812,10.7114,11.1471,748100.0],["2023-01-26",11.4303,11.6046,10.7477,10.9801,512900.0],["2023-01-27",11.0019,11.2924,10.9728,11.1471,553900.0],["2023-01-30",11.1471,11.5393,11.0019,11.1471,494500.0],["2023-01-31",11.2197,11.9242,11.2197,11.5901,394000.0],["2023-02-01",11.601,12.1202,11.5727,11.9459,414300.0],["2023-02-02",12.0549,12.1202,11.5516,11.8298,341600.0],["2023-02-03",11.975,12.1275,11.5974,11.7571,298700.0],["2023-02-06",11.7063,11.9169,11.6192,11.8588,380200.0],["2023-02-07",11.9242,12.4543,11.8748,12.3454,385300.0],["2023-02-08",12.418,12.4964,11.9968,12.251,410800.0],["2023-02-09",12.2001,12.3381,12.0556,12.1275,261600.0],["2023-02-10",12.1493,12.5923,12.1275,12.5705,292600.0],["2023-02-13",12.7085,12.7085,12.309,12.6068,397400.0],["2023-02-14",12.7448,13.7469,12.6286,13.5726,1112000.0],["2023-02-15",13.5145,13.9793,13.4782,13.5073,649800.0],["2023-02-16",13.7033,13.9503,12.7448,12.9408,617200.0],["2023-02-17",12.89,13.0977,12.447,12.5124,702000.0],["2023-02-21",12.6358,12.9481,12.1093,12.3889,353400.0],["2023-02-22",12.418,12.9554,12.418,12.7811,353900.0],["2023-02-23",13.2095,13.4347,12.5218,12.7448,317700.0],["2023-02-24",12.7883,13.0716,12.5269,13.057,209100.0],["2023-02-27",13.0716,13.3388,12.8174,13.0135,174100.0],["2023-02-28",12.752,13.2168,12.614,12.6286,412100.0],["2023-03-01",12.8174,13.6598,12.7847,13.3983,458000.0],["2023-03-02",13.2676,13.7106,13.2676,13.5799,688800.0],["2023-03-03",13.7978,14.7709,13.6598,14.7345,589400.0],["2023-03-06",14.8144,15.2451,13.943,14.0519,489400.0],["2023-03-07",14.0083,14.6401,13.8232,14.5966,380100.0],["2023-03-08",14.6184,14.7498,14.0447,14.3133,361000.0],["2023-03-09",14.3279,14.6547,14.2988,14.5312,312600.0],["2023-03-10",14.5094,14.6982,13.8958,14.1826,413700.0],["2023-03-13",14.0011,14.2698,12.8537,12.9191,542100.0],["2023-03-14",13.0162,13.5168,12.7098,12.9863,431700.0],["2023-03-15",12.6874,13.3674,12.3362,12.4334,530200.0],["2023-03-16",12.1943,12.8443,11.8879,12.7846,452200.0],["2023-03-17",12.7846,13.0984,12.6202,12.8892,1251700.0],["2023-03-20",12.9191,12.9265,12.254,12.3362,472000.0],["2023-03-21",12.6799,13.0237,12.5156,12.8219,819200.0],["2023-03-22",12.8294,12.9863,12.396,12.4184,646500.0],["2023-03-23",12.5978,12.9788,12.3661,12.4259,309600.0],["2023-03-24",12.5305,12.8966,12.3288,12.7771,276900.0],["2023-03-27",12.9489,13.4346,12.4782,13.3225,339600.0],["2023-03-28",13.2628,14.1146,13.188,13.7186,499800.0],["2023-03-29",14.01,14.406,13.7223,14.3836,618600.0],["2023-03-30",14.4209,14.5479,14.1146,14.2565,326800.0],["2023-03-31",14.3313,14.5255,14.0697,14.2192,312900.0],["2023-04-03",14.675,14.929,14.4732,14.7646,356000.0],["2023-04-04",14.7796,14.8976,14.4882,14.6077,191700.0],["2023-04-05",14.5704,14.8319,14.406,14.8244,207900.0],["2023-04-06",14.8244,14.9365,14.5778,14.6451,188000.0],["2023-04-10",14.6974,15.2354,14.6974,15.1308,341100.0],["2023-04-11",15.1681,15.609,14.9701,15.4296,528400.0],["2023-04-12",15.2802,15.3205,13.9054,14.0473,678400.0],["2023-04-13",14.137,14.5629,13.9128,14.5629,586500.0],["2023-04-14",14.6002,14.7572,14.3836,14.4732,120800.0],["2023-04-17",14.5255,14.7572,14.3611,14.5106,223500.0],["2023-04-18",14.4359,14.5853,13.8306,14.1445,269200.0],["2023-04-19",13.9203,14.2453,13.8456,14.1445,105900.0],["2023-04-20",14.01,14.0623,13.5691,14.0174,222000.0],["2023-04-21",14.2341,14.3014,13.7783,14.0324,200200.0],["2023-04-24",13.9352,14.2864,13.8531,14.279,171600.0],["2023-04-25",14.1968,14.2715,13.3001,13.4197,476500.0],["2023-04-26",13.3151,13.4757,13.0012,13.076,251300.0],["2023-04-27",13.0909,13.3898,12.8892,13.33,192200.0],["2023-04-28",13.3674,13.8007,13.3076,13.7484,190600.0],["2023-05-01",13.5616,13.9502,13.5243,13.8755,282600.0],["2023-05-02",13.726,13.726,12.8144,12.9415,287400.0],["2023-05-03",12.7771,13.2403,12.7098,12.9863,175800.0],["2023-05-04",13.0311,13.1865,12.5753,12.7024,247800.0],["2023-05-05",13.076,13.3973,13.0311,13.2628,200400.0],["2023-05-08",13.4122,13.5467,13.2403,13.5093,164400.0],["2023-05-09",13.076,14.0025,13.0386,13.9801,304800.0],["2023-05-10",14.0473,14.0473,13.2403,13.4944,190200.0],["2023-05-11",13.3151,13.4107,13.0386,13.2403,241300.0],["2023-05-12",13.3748,13.6737,13.1507,13.6438,214500.0],["2023-05-15",13.8381,14.5405,13.7559,14.2192,347900.0],["2023-05-16",14.5704,14.5704,14.3014,14.533,313500.0],["2023-05-17",14.6451,14.8917,14.3014,14.8917,573100.0],["2023-05-18",14.9066,15.2951,14.5479,15.2653,511300.0],["2023-05-19",15.3176,15.878,15.2802,15.8182,608700.0],["2023-05-22",15.9153,16.9913,15.878,16.655,585200.0],["2023-05-23",16.9166,17.3649,16.6924,16.8643,488800.0],["2023-05-24",16.9838,17.2677,16.6364,17.2229,487900.0],["2023-05-25",17.193,17.2565,16.4832,16.5056,343800.0],["2023-05-26",16.7522,16.9315,16.1768,16.2814,340200.0],["2023-05-30",17.3425,18.3064,17.3425,17.5816,987000.0],["2023-05-31",17.7459,17.7796,17.0585,17.2528,630100.0],["2023-06-01",17.4022,17.462,16.924,17.2005,458800.0],["2023-06-02",17.6488,18.0523,17.4471,18.0299,594100.0],["2023-06-05",18.127,18.47,17.4105,17.7684,493500.0],["2023-06-06",17.6488,18.8443,17.4583,18.8443,677000.0],["2023-06-07",18.9714,20.4658,18.8294,18.9788,880200.0],["2023-06-08",18.9788,19.6095,18.5649,19.2403,715300.0],["2023-06-09",19.1283,19.4944,18.7995,18.8817,429900.0],["2023-06-12",19.0386,19.188,18.2316,18.3736,659700.0],["2023-06-13",18.665,19.1806,18.6426,18.7995,535400.0],["2023-06-14",19.013,19.0282,18.3802,18.6318,493200.0],["2023-06-15",18.708,19.1502,18.6394,18.769,514800.0],["2023-06-16",19.0511,19.0511,18.1972,18.2125,1778900.0],["2023-06-20",18.0905,18.1134,17.1604,17.3129,667500.0],["2023-06-21",17.2977,17.5111,17.1528,17.1604,442100.0],["2023-06-22",16.9394,17.1605,16.2456,16.703,607100.0],["2023-06-23",16.5353,16.9927,15.9864,16.0169,4437200.0],["2023-06-26",16.3142,16.9317,16.1694,16.5887,485200.0],["2023-06-27",16.6802,16.6802,16.1313,16.36,527000.0],["2023-06-28",16.3066,16.9249,16.1907,16.764,464100.0],["2023-06-29",16.8784,16.9775,16.7259,16.9165,311800.0],["2023-06-30",17.1147,17.2519,16.7259,17.0766,405800.0],["2023-07-03",17.2291,17.595,17.1757,17.2367,160200.0],["2023-07-05",17.412,17.534,16.7717,16.7717,376000.0],["2023-07-06",16.6192,16.7717,16.0855,16.299,369800.0],["2023-07-07",16.3219,17.1757,16.3219,16.825,335400.0],["2023-07-10",16.8174,17.5645,16.7335,17.5492,329300.0],["2023-07-11",18.4336,18.6699,17.5492,17.7322,601100.0],["2023-07-12",17.9533,18.0433,17.778,17.8999,191500.0],["2023-07-13",17.8771,18.3116,17.7246,17.8237,304200.0],["2023-07-14",17.8084,17.9533,17.2786,17.2977,256400.0],["2023-07-17",17.2367,18.0143,17.2367,17.9685,261700.0],["2023-07-18",18.2125,18.4488,18.0219,18.0829,253300.0],["2023-07-19",18.0676,18.3253,17.8466,18.1591,212700.0],["2023-07-20",18.2964,18.365,17.8999,18.2887,232500.0],["2023-07-21",18.3497,18.3497,17.7932,17.8923,254200.0],["2023-07-24",18.0143,18.7614,18.0143,18.4259,384300.0],["2023-07-25",18.4107,18.8071,18.2201,18.647,213700.0],["2023-07-26",18.5555,18.8033,18.4412,18.6623,206200.0],["2023-07-27",18.6851,18.7461,18.4107,18.4641,262400.0],["2023-07-28",18.7309,19.0053,18.5555,18.9367,262900.0],["2023-07-31",19.234,19.4018,18.9977,19.2035,374500.0],["2023-08-01",18.1058,18.7385,17.3129,18.7004,799200.0],["2023-08-02",18.4717,18.5327,17.6484,17.8847,368400.0],["2023-08-03",17.8504,18.5784,17.8313,18.3345,270700.0],["2023-08-04",18.4488,18.647,18.182,18.3421,222200.0],["2023-08-07",18.5098,18.7538,18.0753,18.7309,292800.0],["2023-08-08",18.4641,19.1159,18.2811,18.9138,170500.0],["2023-08-09",18.5708,19.2417,18.3497,18.5022,303600.0],["2023-08-10",18.3878,18.6165,18.182,18.365,229600.0],["2023-08-11",18.4259,19.0587,18.4259,18.9138,196800.0],["2023-08-14",18.8681,18.9215,18.3421,18.5937,238700.0],["2023-08-15",18.2201,18.278,17.7627,18.0143,235600.0],["2023-08-16",17.778,18.182,17.5797,17.8694,305500.0],["2023-08-17",18.0448,18.3878,17.8008,17.8313,201300.0],["2023-08-18",17.5874,18.1363,17.5874,17.8542,188100.0],["2023-08-21",18.0676,18.3421,17.7398,17.7475,221700.0],["2023-08-22",17.7703,17.9152,17.29,17.3282,286800.0],["2023-08-23",17.1528,17.6179,16.9866,17.4196,220600.0],["2023-08-24",17.4196,17.9228,17.4196,17.5416,205300.0],["2023-08-25",17.5721,17.7322,17.3587,17.656,138300.0],["2023-08-28",17.778,17.8847,17.534,17.5874,178800.0],["2023-08-29",17.6484,18.0219,17.5302,17.9076,183200.0],["2023-08-30",18.1515,18.4679,17.999,18.2354,219900.0],["2023-08-31",18.1439,18.2201,17.6941,17.717,285100.0],["2023-09-01",18.0448,18.1896,17.8542,17.9228,211700.0],["2023-09-05",17.9304,18.1591,17.8161,17.9228,223500.0],["2023-09-06",17.9609,18.9199,17.9609,18.5784,540200.0],["2023-09-07",18.6013,18.6653,18.1363,18.1515,273000.0],["2023-09-08",18.5555,18.8452,18.3268,18.7461,308300.0],["2023-09-11",18.9443,19.2569,17.8237,17.9838,479600.0],["2023-09-12",18.304,18.708,18.182,18.4107,220100.0],["2023-09-13",18.5708,18.5708,18.1058,18.4107,233900.0],["2023-09-14",18.7377,18.7999,17.4221,17.6867,532800.0],["2023-09-15",17.7373,17.9748,17.6322,17.749,669400.0],["2023-09-18",17.9047,17.967,17.64,17.7801,172100.0],["2023-09-19",17.9748,18.2394,17.6058,17.6478,194100.0],["2023-09-20",17.531,17.7724,17.4065,17.4298,171000.0],["2023-09-21",17.3987,17.4454,16.9316,16.955,242700.0],["2023-09-22",17.0873,17.4182,17.0873,17.2586,194000.0],["2023-09-25",17.2352,17.6245,17.2274,17.5077,125700.0],["2023-09-26",17.3442,17.7179,17.3442,17.531,191800.0],["2023-09-27",17.7879,18.2317,17.5388,18.0993,254900.0],["2023-09-28",18.076,18.1772,17.8269,18.0293,170300.0],["2023-09-29",18.1382,18.255,17.7809,17.8191,162800.0],["2023-10-02",17.7957,18.0526,17.0795,17.2897,199100.0],["2023-10-03",17.2119,17.2508,16.9005,17.0795,209500.0],["2023-10-04",16.8927,16.9005,16.2855,16.3711,330100.0],["2023-10-05",16.2544,16.5891,16.0909,16.5891,257200.0],["2023-10-06",16.6825,16.9744,16.4256,16.8382,193200.0],["2023-10-09",17.243,18.3796,17.1885,18.0137,294000.0],["2023-10-10",18.0448,18.1071,17.6712,17.6789,125300.0],["2023-10-11",17.3909,17.6649,17.2274,17.2975,203000.0],["2023-10-12",17.4688,17.4921,17.1496,17.3364,129400.0],["2023-10-13",17.64,17.7879,17.4143,17.749,122900.0],["2023-10-16",18.1227,18.3951,17.8658,18.3406,196700.0],["2023-10-17",18.5275,19.3526,18.4263,19.1035,372700.0],["2023-10-18",19.197,19.5177,18.8778,19.376,285600.0],["2023-10-19",19.2125,19.7964,19.0514,19.5083,423400.0],["2023-10-20",19.5473,19.7107,19.4772,19.5161,301500.0],["2023-10-23",19.4538,19.4616,18.7143,19.0101,296200.0],["2023-10-24",19.1269,19.3254,18.87,19.0802,177800.0],["2023-10-25",18.9478,19.1191,18.7688,18.8933,217200.0],["2023-10-26",18.6832,19.0179,18.5275,18.8233,171000.0],["2023-10-27",18.7921,18.8778,18.1927,18.2939,188500.0],["2023-10-30",18.5508,18.6909,18.1966,18.3796,134400.0],["2023-10-31",18.3017,18.5781,18.1849,18.4418,149100.0],["2023-11-01",18.4963,18.7299,18.4029,18.6442,119600.0],["2023-11-02",17.6089,18.9556,17.5155,18.8389,265400.0],["2023-11-03",18.5353,19.2904,18.5353,18.9712,212700.0],["2023-11-06",18.9245,19.0335,18.473,18.582,284500.0],["2023-11-07",18.3173,18.4847,17.6867,17.7568,351400.0],["2023-11-08",17.6167,17.64,17.1768,17.2975,262200.0],["2023-11-09",17.5388,17.5388,16.8927,16.9083,152300.0],["2023-11-10",17.1652,17.2897,16.8927,17.1807,143000.0],["2023-11-13",17.1885,17.4221,17.1457,17.243,97800.0],["2023-11-14",17.3753,18.0059,17.2897,17.9825,148700.0],["2023-11-15",17.9825,18.364,17.5466,17.5544,198800.0],["2023-11-16",17.6634,17.7179,17.071,17.1963,205700.0],["2023-11-17",17.3208,17.9281,17.3208,17.8113,222500.0],["2023-11-20",17.9748,18.5158,17.9358,18.3796,224800.0],["2023-11-21",18.1694,18.8856,17.9047,18.6365,406800.0],["2023-11-22",18.2706,18.4341,18.0137,18.2628,222000.0],["2023-11-24",18.3796,18.87,18.3796,18.7221,95200.0],["2023-11-27",18.5353,18.7221,17.9436,18.3329,208200.0],["2023-11-28",18.3718,18.4341,18.1382,18.146,330900.0],["2023-11-29",18.3173,18.5454,18.1227,18.1382,156800.0],["2023-11-30",18.2861,19.0335,18.2861,18.3951,274700.0],["2023-12-01",18.3017,18.7454,18.2706,18.3562,194800.0],["2023-12-04",18.3017,18.4302,17.9397,17.9592,232500.0],["2023-12-05",18.0215,18.0993,17.5388,17.6011,208000.0],["2023-12-06",17.6011,17.8736,17.3481,17.4221,215100.0],["2023-12-07",17.5077,17.7724,17.4571,17.7101,193800.0],["2023-12-08",17.7101,18.2083,17.6945,17.9281,228200.0],["2023-12-11",17.8969,18.1772,17.7879,17.8969,201900.0],["2023-12-12",17.8424,17.8424,17.1262,17.4688,310500.0],["2023-12-13",17.4454,18.0993,17.3442,18.0604,683900.0],["2023-12-14",18.498,18.7446,18.1479,18.3866,305600.0],["2023-12-15",18.3309,18.498,17.9729,18.0127,872200.0],["2023-12-18",18.2991,18.498,17.8535,18.0286,230200.0],["2023-12-19",18.0604,18.1559,17.8217,17.9013,174000.0],["2023-12-20",17.9013,18.2672,17.7024,17.7262,234700.0],["2023-12-21",17.7024,17.8615,17.5989,17.8535,205000.0],["2023-12-22",17.941,18.1956,17.7103,17.8058,254000.0],["2023-12-26",17.9331,18.49,17.9013,18.2354,226300.0],["2023-12-27",18.2991,18.311,17.7342,17.766,209400.0],["2023-12-28",17.6705,17.8138,17.5432,17.7024,284800.0],["2023-12-29",17.7978,17.7978,17.4,17.4159,299800.0],["2024-01-02",17.4637,17.774,17.2886,17.3682,256400.0],["2024-01-03",17.4478,17.7183,17.3603,17.3841,274000.0],["2024-01-04",17.4319,17.5671,16.9426,16.9624,269500.0],["2024-01-05",17.0659,17.2847,16.9863,17.1932,254600.0],["2024-01-08",17.0261,17.0659,16.4851,17.0181,271600.0],["2024-01-09",17.0022,17.0022,16.6283,16.7397,197400.0],["2024-01-10",16.7556,16.8829,16.4771,16.6919,270400.0],["2024-01-11",16.7238,16.7635,16.4135,16.5806,167100.0],["2024-01-12",16.7874,16.9863,16.4533,16.5885,142100.0],["2024-01-16",16.5169,16.5487,16.0793,16.0873,248300.0],["2024-01-17",16.0395,16.2066,15.8884,16.1509,191100.0],["2024-01-18",16.2464,16.318,15.9759,16.2623,162800.0],["2024-01-19",16.3816,16.4214,16.1191,16.3896,212300.0],["2024-01-22",16.4294,16.5646,16.2544,16.5646,218300.0],["2024-01-23",16.6283,16.7079,16.3896,16.5328,247700.0],["2024-01-24",16.7078,16.8431,16.5965,16.7795,168500.0],["2024-01-25",16.9465,17.3443,16.8415,17.3125,272500.0],["2024-01-26",17.2886,17.3921,16.9147,17.1057,161400.0],["2024-01-29",17.0659,17.2409,16.7238,17.225,152800.0],["2024-01-30",17.0977,17.3252,16.9943,17.2886,83900.0],["2024-01-31",17.3284,17.3284,16.6999,16.7158,222100.0],["2024-02-01",16.7954,16.9147,16.4373,16.4771,181000.0],["2024-02-02",16.4055,16.4135,15.6179,16.1271,301200.0],["2024-02-05",15.9679,16.0276,15.8207,15.9122,297400.0],["2024-02-06",15.9122,16.1827,15.8168,15.8884,325300.0],["2024-02-07",15.9122,16.2544,15.7531,15.8247,317800.0],["2024-02-08",15.7452,16.1907,15.7452,16.0714,297500.0],["2024-02-09",16.1509,16.4978,16.0236,16.3976,355700.0],["2024-02-12",16.4692,17.077,16.4692,16.8511,217900.0],["2024-02-13",16.6681,16.7954,16.3538,16.4612,217700.0],["2024-02-14",16.6283,17.1136,16.5487,17.0977,317200.0],["2024-02-15",17.1136,17.7103,17.1136,17.6308,203400.0],["2024-02-16",17.6626,17.7262,17.3603,17.6228,197900.0],["2024-02-20",17.4796,17.6149,17.3205,17.5273,230200.0],["2024-02-21",17.4876,17.7262,17.4358,17.6387,199400.0],["2024-02-22",17.6069,17.6069,17.1725,17.3205,193800.0],["2024-02-23",17.1136,17.2409,16.8431,17.0897,216600.0],["2024-02-26",16.9386,17.0261,16.3419,16.8431,340400.0],["2024-02-27",17.2409,17.8138,17.2409,17.7501,716800.0],["2024-02-28",17.6387,18.0683,17.6387,17.8297,223100.0],["2024-02-29",18.0206,18.3667,17.9808,18.0843,258100.0],["2024-03-01",18.1718,18.7526,18.0874,18.3389,413700.0],["2024-03-04",18.3707,18.4351,17.957,18.0922,208500.0],["2024-03-05",18.1718,18.5696,18.0843,18.2116,220200.0],["2024-03-06",18.4502,18.5775,18.14,18.2911,190500.0],["2024-03-07",18.2991,18.4733,18.1662,18.3707,202700.0],["2024-03-08",18.498,18.6173,18.2275,18.4343,178200.0],["2024-03-11",18.4184,18.8958,18.2593,18.8878,176800.0],["2024-03-12",18.9435,18.9547,18.5903,18.8799,196900.0],["2024-03-13",18.9913,19.2459,18.864,19.0151,205900.0],["2024-03-14",19.1208,19.1858,18.7795,18.8282,197700.0],["2024-03-15",18.7388,19.0517,18.7388,18.9826,396600.0],["2024-03-18",18.9257,19.2752,18.7063,19.1126,247800.0],["2024-03-19",19.0151,19.332,19.0151,19.3077,176700.0],["2024-03-20",19.1695,19.5433,19.0923,19.4864,148100.0],["2024-03-21",19.5108,19.6083,19.4052,19.5515,153900.0],["2024-03-22",19.6571,19.6571,19.3158,19.332,103500.0],["2024-03-25",19.4052,19.5986,19.3077,19.3077,164800.0],["2024-03-26",19.3808,19.3808,18.6657,18.6738,226900.0],["2024-03-27",18.7795,19.3402,18.6901,19.267,189600.0],["2024-03-28",19.2752,19.4133,19.2264,19.2833,247800.0],["2024-04-01",19.3402,19.3646,18.942,18.9582,266600.0],["2024-04-02",18.9664,19.2183,18.877,19.1533,229600.0],["2024-04-03",19.1939,19.332,18.8038,18.9014,224300.0],["2024-04-04",18.9582,19.2345,18.8526,19.0558,174200.0],["2024-04-05",19.1208,19.2914,18.9339,19.1126,98900.0],["2024-04-08",19.0801,19.1858,18.8364,18.8851,214700.0],["2024-04-09",18.9745,19.2589,18.8152,19.2427,151000.0],["2024-04-10",19.0314,19.0964,18.7145,18.942,221900.0],["2024-04-11",19.0883,19.202,18.9907,19.0476,215400.0],["2024-04-12",19.2183,19.3402,18.9428,18.9989,165700.0],["2024-04-15",19.1939,19.6083,19.1776,19.3808,330100.0],["2024-04-16",19.2508,19.2752,18.5438,18.8201,201000.0],["2024-04-17",18.8445,19.0883,18.5601,18.5601,230000.0],["2024-04-18",18.747,18.8892,18.4951,18.5438,242500.0],["2024-04-19",18.4626,18.8477,18.4626,18.6901,185700.0],["2024-04-22",18.6982,18.8851,18.365,18.6901,120900.0],["2024-04-23",18.6007,18.7551,18.5276,18.7063,128200.0],["2024-04-24",18.5276,18.7226,18.4097,18.4707,119100.0],["2024-04-25",18.365,18.5194,18.27,18.5032,178100.0],["2024-04-26",18.5113,18.6657,18.3854,18.6413,99100.0],["2024-04-29",18.6494,18.8851,18.5276,18.7713,111700.0],["2024-04-30",18.6251,18.6251,17.9994,18.0319,139300.0],["2024-05-01",18.0969,18.0969,17.7393,17.8531,147900.0],["2024-05-02",18.0806,18.2025,18.0237,18.1619,125700.0],["2024-05-03",18.1863,18.4057,18.0237,18.3894,152600.0],["2024-05-06",18.4869,18.6413,18.3244,18.3488,128400.0],["2024-05-07",18.5682,19.6912,18.5682,19.5758,384600.0],["2024-05-08",19.5596,20.2666,19.5027,20.1772,318100.0],["2024-05-09",20.1934,20.1934,19.5677,19.6571,228600.0],["2024-05-10",19.6165,19.6937,19.3564,19.5758,141800.0],["2024-05-13",19.5596,19.649,19.1614,19.2102,152400.0],["2024-05-14",19.2183,19.5189,19.2102,19.4864,169300.0],["2024-05-15",19.584,19.584,19.2223,19.4458,190800.0],["2024-05-16",19.4783,19.5921,19.3889,19.5758,170000.0],["2024-05-17",19.6408,20.1772,19.6408,20.0878,238500.0],["2024-05-20",20.1122,20.5428,20.0886,20.3884,204000.0],["2024-05-21",20.3153,20.551,20.104,20.1203,175600.0],["2024-05-22",20.1203,20.3389,19.9171,20.2666,214300.0],["2024-05-23",20.3153,20.4291,19.8765,20.0065,165800.0],["2024-05-24",20.1203,20.3641,20.0471,20.2991,120400.0],["2024-05-28",20.5428,20.811,20.4535,20.7216,153400.0],["2024-05-29",20.5347,20.6891,20.234,20.2422,144700.0],["2024-05-30",20.2747,20.6046,20.2747,20.5347,145200.0],["2024-05-31",20.551,20.8711,20.486,20.7379,339200.0],["2024-06-03",20.7866,20.7866,19.8074,19.9578,285100.0],["2024-06-04",19.7709,19.7709,19.3402,19.4458,205500.0],["2024-06-05",19.6327,19.9009,19.4946,19.9009,135300.0],["2024-06-06",19.8521,19.974,19.6246,19.7952,105500.0],["2024-06-07",19.7384,19.7952,19.4946,19.5352,132500.0],["2024-06-10",19.5027,20.0959,19.4141,19.9903,165100.0],["2024-06-11",19.8115,20.1853,19.7871,20.169,122100.0],["2024-06-12",20.5428,20.5428,20.0065,20.0553,147700.0],["2024-06-13",19.9903,19.9984,19.5515,19.5921,172800.0],["2024-06-14",19.5381,19.6627,19.347,19.4218,167800.0],["2024-06-17",19.3803,19.5505,19.1892,19.4633,157700.0],["2024-06-18",19.4799,19.5796,19.3304,19.4633,162900.0],["2024-06-20",19.4799,19.7375,19.3055,19.5298,188100.0],["2024-06-21",19.5298,19.5381,19.0895,19.264,451800.0],["2024-06-24",19.3886,19.7707,19.347,19.7291,119700.0],["2024-06-25",19.7208,19.7291,19.4716,19.671,112400.0],["2024-06-26",19.6045,19.6045,19.347,19.4301,127800.0],["2024-06-27",19.5713,19.8538,19.5049,19.8288,129700.0],["2024-06-28",20.0365,20.0947,19.671,19.6876,374200.0],["2024-07-01",19.8953,20.0199,19.6128,19.7125,144100.0],["2024-07-02",19.8621,20.2193,19.7798,20.2026,119500.0],["2024-07-03",20.2359,20.402,20.1113,20.402,101700.0],["2024-07-05",20.3273,20.4352,19.8787,20.0365,123700.0],["2024-07-08",20.0947,20.2525,19.9701,20.0614,133100.0],["2024-07-09",20.0033,20.0614,19.7707,19.9285,116400.0],["2024-07-10",19.8787,20.0365,19.8147,20.0282,73100.0],["2024-07-11",20.3189,20.7758,20.1877,20.7177,153000.0],["2024-07-12",20.9586,20.9586,20.5765,20.7509,124700.0],["2024-07-15",20.8921,21.6979,20.8921,21.2327,316900.0],["2024-07-16",21.3324,21.8391,21.3241,21.6813,236800.0],["2024-07-17",21.7311,22.1589,21.6148,21.889,254600.0],["2024-07-18",21.8225,22.1631,21.5401,21.6065,142200.0],["2024-07-19",21.5899,21.7644,21.2867,21.3656,125600.0],["2024-07-22",21.3656,21.4703,21.0167,21.0998,208500.0],["2024-07-23",21.0998,21.1845,20.8091,20.9669,244400.0],["2024-07-24",21.0915,21.4902,21.05,21.0583,157600.0],["2024-07-25",21.0749,21.6398,21.0583,21.4155,132000.0],["2024-07-26",21.4736,21.6813,21.3424,21.673,96400.0],["2024-07-29",21.6398,21.7602,20.7841,20.8838,130600.0],["2024-07-30",20.8838,21.1704,20.8755,21.0583,103300.0],["2024-07-31",21.3158,21.8724,21.0417,21.565,159900.0],["2024-08-01",21.6564,21.6564,20.7343,21.0167,172200.0],["2024-08-02",20.5432,20.8423,19.509,19.6378,269100.0],["2024-08-05",19.1393,19.3138,18.4067,19.3055,278100.0],["2024-08-06",18.9566,19.6045,18.6991,19.2224,326000.0],["2024-08-07",19.5215,19.617,18.9151,18.9566,190200.0],["2024-08-08",19.2307,19.4799,19.1061,19.2473,159000.0],["2024-08-09",19.2972,19.3553,19.0729,19.2058,76500.0],["2024-08-12",19.9202,20.4768,19.8371,20.3189,308200.0],["2024-08-13",20.3605,20.5183,20.0448,20.3522,195300.0],["2024-08-14",20.5432,20.5432,19.995,20.3106,186300.0],["2024-08-15",20.5598,21.05,20.3223,20.9835,252900.0],["2024-08-16",20.8174,21.0998,20.6014,20.6512,259900.0],["2024-08-19",20.7426,21.1413,20.6928,20.9004,342500.0],["2024-08-20",21.0666,21.0666,20.186,20.3189,160100.0],["2024-08-21",20.51,20.5931,20.2026,20.4186,98500.0],["2024-08-22",20.4352,20.5931,20.2608,20.3356,135900.0],["2024-08-23",20.5432,20.9669,20.3937,20.8423,138900.0],["2024-08-26",21.2078,21.4487,20.9503,21.1164,107800.0],["2024-08-27",21.1081,21.2493,20.9337,21.0084,100000.0],["2024-08-28",20.8506,21.1081,20.8298,21.0001,124700.0],["2024-08-29",21.1995,21.4487,21.0001,21.3822,119100.0],["2024-08-30",21.1829,21.6231,21.0666,21.4819,189400.0],["2024-09-03",21.2161,21.2394,20.51,20.6678,146100.0],["2024-09-04",20.6512,20.8415,20.3522,20.3605,124000.0],["2024-09-05",20.5931,20.6678,20.3605,20.4519,139200.0],["2024-09-06",20.3937,20.6346,20.0614,20.211,182200.0],["2024-09-09",20.3189,20.5515,20.0947,20.103,244700.0],["2024-09-10",20.0531,20.2691,19.671,19.9701,193800.0],["2024-09-11",19.9784,20.0407,19.6959,19.9202,186000.0],["2024-09-12",20.103,20.3854,19.8953,20.1611,162700.0],["2024-09-13",20.4352,20.6429,20.3065,20.4269,212000.0],["2024-09-16",20.4227,20.5925,20.1001,20.2699,228400.0],["2024-09-17",20.7537,21.1018,20.6349,20.7707,277500.0],["2024-09-18",20.6349,21.1442,20.6349,20.8047,213400.0],["2024-09-19",21.1697,21.3309,20.932,21.2036,168400.0],["2024-09-20",21.0763,21.6026,20.8836,21.1018,592400.0],["2024-09-23",21.1697,21.5304,20.9659,21.1102,133700.0],["2024-09-24",21.4328,21.4328,20.8895,20.932,124100.0],["2024-09-25",20.8216,20.9659,20.4227,20.4651,158900.0],["2024-09-26",20.2105,20.3718,19.6757,19.7521,318200.0],["2024-09-27",19.9898,20.4397,19.9728,20.4227,157000.0],["2024-09-30",20.1171,20.623,20.1171,20.3887,238600.0],["2024-10-01",20.2529,20.9744,20.1256,20.8216,206100.0],["2024-10-02",21.0763,21.1187,20.7113,21.0254,135400.0],["2024-10-03",21.0084,21.7299,20.8429,21.7129,275000.0],["2024-10-04",21.8232,22.0185,21.5941,21.7638,207500.0],["2024-10-07",21.7978,22.184,21.662,22.0355,198900.0],["2024-10-08",21.7808,21.7808,21.4583,21.7129,111500.0],["2024-10-09",21.5516,21.6959,21.471,21.6195,117400.0],["2024-10-10",21.6874,21.8912,21.5431,21.8063,160300.0],["2024-10-11",21.7214,22.1118,21.7214,21.8063,179000.0],["2024-10-14",21.5941,21.6959,21.3564,21.4922,159400.0],["2024-10-15",20.8471,21.3309,20.8471,21.1187,132400.0],["2024-10-16",21.263,21.5262,21.1272,21.3394,129200.0],["2024-10-17",21.3649,21.5601,21.1612,21.5262,162600.0],["2024-10-18",21.4073,21.4667,21.0508,21.2206,129200.0],["2024-10-21",21.3988,21.3988,20.9575,21.1357,180200.0],["2024-10-22",21.2545,21.3988,21.1018,21.1442,82300.0],["2024-10-23",21.1018,21.1399,20.8632,21.1018,118700.0],["2024-10-24",21.2036,21.2545,20.9065,21.2376,87700.0],["2024-10-25",21.3904,21.5092,21.1018,21.297,96400.0],["2024-10-28",20.8811,21.0678,20.7283,20.9744,126500.0],["2024-10-29",20.9744,21.1866,20.8132,21.1697,112500.0],["2024-10-30",21.3055,21.4073,21.2206,21.3224,114800.0],["2024-10-31",21.4413,21.611,21.0771,21.1102,157700.0],["2024-11-01",21.2376,21.3394,20.9065,20.9659,106600.0],["2024-11-04",21.1697,21.4752,20.9829,21.3055,145200.0],["2024-11-05",21.3988,22.3665,21.3224,22.2901,313100.0],["2024-11-06",22.341,23.6058,22.341,23.071,335600.0],["2024-11-07",22.9352,23.6397,22.8817,23.4445,253600.0],["2024-11-08",23.5464,23.5464,23.0456,23.1389,174100.0],["2024-11-11",23.0201,23.3825,23.0201,23.2832,132800.0],["2024-11-12",23.2578,23.4275,22.8928,22.9607,156700.0],["2024-11-13",23.0795,23.2832,22.7739,23.088,127700.0],["2024-11-14",23.1983,23.2153,22.8291,23.2153,147500.0],["2024-11-15",23.2578,23.4105,22.8758,22.9437,134600.0],["2024-11-18",23.2323,23.3681,23.0625,23.088,116600.0],["2024-11-19",22.9692,23.4021,22.9649,23.3766,114200.0],["2024-11-20",23.5209,23.6567,23.3426,23.5973,98400.0],["2024-11-21",23.7076,23.9368,23.2917,23.6143,154700.0],["2024-11-22",23.7755,24.11,23.7076,23.9029,153000.0],["2024-11-25",24.0047,24.1108,23.8265,23.8689,137700.0],["2024-11-26",23.9029,24.0268,23.47,23.801,115200.0],["2024-11-27",23.784,24.1057,23.6907,23.7076,94600.0],["2024-11-29",23.8265,24.0285,23.7671,23.835,85800.0],["2024-12-02",23.8944,23.9198,23.4785,23.7416,119000.0],["2024-12-03",23.9453,24.0599,23.5464,23.9453,119500.0],["2024-12-04",23.9878,24.0599,23.2663,23.3087,127100.0],["2024-12-05",23.1729,23.4445,23.1304,23.2493,138100.0],["2024-12-06",23.1729,23.1729,22.4938,22.7824,139100.0],["2024-12-09",23.054,23.5464,23.0286,23.1474,178400.0],["2024-12-10",23.1644,23.4725,22.9182,23.1389,111400.0],["2024-12-11",23.4275,23.5243,23.1389,23.3936,122000.0],["2024-12-12",23.4275,23.6737,23.1559,23.3087,111600.0],["2024-12-13",23.2408,23.3426,22.9607,23.0286,175900.0],["2024-12-16",23.5263,23.5877,22.6694,22.73,349900.0],["2024-12-17",22.7732,22.9983,22.3924,22.6694,480900.0],["2024-12-18",22.7732,22.7732,21.1806,21.2065,349000.0],["2024-12-19",21.622,21.9596,20.8603,20.869,267200.0],["2024-12-20",20.6353,21.1546,20.566,20.8949,374500.0],["2024-12-23",20.8603,21.1892,20.6612,21.0854,168000.0],["2024-12-24",21.2152,21.4316,20.9642,21.2325,118200.0],["2024-12-26",21.2585,21.4229,20.9469,21.3018,99600.0],["2024-12-27",21.2152,21.5666,21.0031,21.2325,125300.0],["2024-12-30",21.3277,21.8038,21.2065,21.622,247000.0],["2024-12-31",21.648,21.9163,21.4749,21.6393,320400.0],["2025-01-02",22.0115,22.1284,21.7086,22.0115,253400.0],["2025-01-03",22.1933,22.5352,22.0894,22.401,271200.0],["2025-01-06",22.5309,23.0069,22.427,22.5049,224300.0],["2025-01-07",22.6694,22.9377,22.6347,22.9204,183500.0],["2025-01-08",22.8338,23.1887,22.5049,22.7213,138800.0],["2025-01-10",23.0762,23.2839,22.6694,22.7473,159100.0],["2025-01-13",22.7473,23.2779,22.6867,22.9637,179500.0],["2025-01-14",22.8944,23.3315,22.8944,23.2147,187100.0],["2025-01-15",23.3359,23.483,23.1108,23.4743,202600.0],["2025-01-16",23.5003,23.7773,23.3705,23.5869,169200.0],["2025-01-17",23.5955,23.7946,23.451,23.6734,155300.0],["2025-01-21",23.7167,23.7946,23.232,23.3618,223300.0],["2025-01-22",23.2493,23.4068,23.0329,23.1368,150600.0],["2025-01-23",23.1541,23.2796,23.0156,23.1714,158500.0],["2025-01-24",23.2839,23.3099,22.7992,22.9031,158400.0],["2025-01-27",22.7213,22.9637,22.3924,22.4703,170600.0],["2025-01-28",22.5136,22.6607,22.2279,22.5482,140900.0],["2025-01-29",22.4963,22.8425,22.2799,22.8425,138600.0],["2025-01-30",23.0416,23.1281,22.6607,22.8165,145000.0],["2025-01-31",22.6174,22.6347,22.2409,22.401,216600.0],["2025-02-03",22.3145,22.5742,22.1587,22.4616,188400.0],["2025-02-04",22.3231,23.0589,22.3231,22.9637,126700.0],["2025-02-05",23.0502,23.258,22.9463,23.1974,150800.0],["2025-02-06",23.2233,23.2666,22.8598,23.0069,172500.0],["2025-02-07",23.0156,23.0156,22.4876,22.5395,108200.0],["2025-02-10",22.8338,23.2147,22.7429,22.9637,213400.0],["2025-02-11",23.0069,23.232,22.9637,23.1368,128100.0],["2025-02-12",23.0502,23.0502,22.427,22.5136,150600.0],["2025-02-13",22.6088,22.8858,22.5136,22.8771,149900.0],["2025-02-14",23.0156,23.3705,22.9247,23.2493,203800.0],["2025-02-18",23.2839,23.4224,22.9983,23.1022,196600.0],["2025-02-19",23.2406,23.5176,23.1022,23.509,162500.0],["2025-02-20",23.3791,23.4579,23.1974,23.3272,114000.0],["2025-02-21",23.3532,23.4432,22.7559,22.7819,127600.0],["2025-02-24",22.8165,22.9533,22.6347,22.6953,134700.0],["2025-02-25",22.6174,22.8425,21.9726,22.0115,180000.0],["2025-02-26",21.9942,22.401,21.899,22.1673,138600.0],["2025-02-27",22.3145,22.427,22.1327,22.2366,140500.0],["2025-02-28",22.2366,22.3924,22.0548,22.2539,177100.0],["2025-03-03",22.4184,22.4876,21.0594,21.2585,338400.0],["2025-03-04",21.0075,21.3797,20.7824,21.094,253500.0],["2025-03-05",20.9123,20.9469,20.3488,20.6699,268900.0],["2025-03-06",20.4708,20.8257,20.3643,20.5833,139200.0],["2025-03-07",20.843,21.1113,20.5227,20.6353,167100.0],["2025-03-10",20.7738,20.9252,20.4873,20.5747,240700.0],["2025-03-11",20.843,21.5182,20.7738,21.0594,550400.0],["2025-03-12",21.0507,21.6393,20.6959,21.2671,628300.0],["2025-03-13",21.2065,21.4143,20.5833,20.592,310000.0],["2025-03-14",20.6006,20.6093,20.1592,20.2717,426800.0],["2025-03-17",20.341,20.7391,20.2631,20.6266,386900.0],["2025-03-18",20.869,20.9555,20.4535,20.6006,317500.0],["2025-03-19",20.5401,21.0144,20.5401,20.9382,280800.0],["2025-03-20",20.8863,20.9902,20.6006,20.7305,353200.0],["2025-03-21",20.5736,20.6622,20.1215,20.2899,561900.0],["2025-03-24",20.6711,21.7259,20.609,21.7259,690000.0],["2025-03-25",21.8323,22.0184,21.6373,21.7348,385900.0],["2025-03-26",21.9653,22.1691,21.7038,21.8412,273500.0],["2025-03-27",21.8589,21.9679,21.5664,21.9032,280300.0],["2025-03-28",21.9121,22.0184,21.6727,21.9032,271800.0],["2025-03-31",21.8057,22.1071,21.5717,21.7968,314600.0],["2025-04-01",21.7702,22.0184,21.46,22.0184,236000.0],["2025-04-02",22.0894,22.3198,21.9032,22.2844,277800.0],["2025-04-03",21.3979,21.7153,21.1852,21.2384,420000.0],["2025-04-04",20.6888,20.937,18.8894,19.2262,779300.0],["2025-04-07",18.9337,19.618,18.0916,18.8274,525600.0],["2025-04-08",19.2794,19.4283,17.1432,17.4534,541100.0],["2025-04-09",17.285,19.2174,16.754,18.9071,773000.0],["2025-04-10",18.2423,18.3203,17.2141,17.4977,344900.0],["2025-04-11",17.5598,18.1803,17.3116,18.1005,487800.0],["2025-04-14",18.4728,18.5437,17.5332,17.7371,292600.0],["2025-04-15",17.6307,18.1005,17.5952,17.7282,283000.0],["2025-04-16",17.808,18.5526,17.808,18.2601,267400.0],["2025-04-17",18.4285,18.916,18.393,18.7033,227700.0],["2025-04-21",18.3842,18.5003,18.1182,18.3044,228700.0],["2025-04-22",18.5083,19.0578,18.4107,18.7476,299400.0],["2025-04-23",18.9603,19.3326,18.6412,18.6589,291800.0],["2025-04-24",18.9515,18.978,18.5969,18.8274,210600.0],["2025-04-25",18.6235,19.1199,18.6235,18.8717,229100.0],["2025-04-28",18.9249,19.1287,18.8451,19.049,193700.0],["2025-04-29",18.8096,19.1997,18.6855,19.0756,197700.0],["2025-04-30",18.6412,18.6456,18.065,18.1271,520000.0],["2025-05-01",18.065,18.7387,18.065,18.5082,202000.0],["2025-05-02",18.8584,19.0312,18.4817,18.9249,246000.0],["2025-05-05",18.6146,18.9958,18.4462,18.9337,668100.0],["2025-05-06",19.0578,19.3149,17.4339,17.5598,867900.0],["2025-05-07",17.5775,17.9232,17.5421,17.87,364300.0],["2025-05-08",18.1803,18.7919,17.9587,18.7564,338400.0],["2025-05-09",18.854,19.1199,18.7139,18.9958,273500.0],["2025-05-12",19.6783,20.0905,19.4656,19.5808,322200.0],["2025-05-13",19.6695,20.2811,19.5985,20.1836,307400.0],["2025-05-14",19.7847,20.219,19.6251,20.1038,306300.0],["2025-05-15",19.8113,20.0896,19.5365,19.9265,250300.0],["2025-05-16",19.962,20.024,19.704,20.0063,266600.0],["2025-05-19",19.7315,19.9114,19.4922,19.767,226400.0],["2025-05-20",19.1731,19.3237,18.8185,19.1287,304600.0],["2025-05-21",19.1287,19.2129,18.6235,18.6412,290300.0],["2025-05-22",18.5703,18.6767,18.198,18.5082,207500.0],["2025-05-23",18.2601,18.6767,18.2601,18.4639,176800.0],["2025-05-27",18.6767,18.9515,18.3797,18.9337,215200.0],["2025-05-28",19.1199,19.1553,18.8008,18.9249,257300.0],["2025-05-29",18.9515,19.0481,18.7476,18.9249,184100.0],["2025-05-30",18.7564,18.9515,18.5526,18.5526,261600.0],["2025-06-02",19.0135,19.1154,18.6767,19.049,316600.0],["2025-06-03",19.1553,19.6163,18.8974,19.2262,384200.0],["2025-06-04",19.3592,19.962,19.3592,19.5276,499000.0],["2025-06-05",19.696,19.829,19.501,19.6163,295900.0],["2025-06-06",19.8556,20.3608,19.6606,19.9974,408900.0],["2025-06-09",20.1747,20.7686,20.0417,20.6002,325900.0],["2025-06-10",20.8572,21.2295,20.7464,21.0079,579000.0],["2025-06-11",21.6018,21.8323,21.1081,21.655,360200.0],["2025-06-12",21.4245,21.6993,21.1852,21.655,307500.0],["2025-06-13",21.7171,21.9254,21.1586,21.6284,530100.0],["2025-06-16",21.4134,21.7509,21.1865,21.5041,491700.0],["2025-06-17",21.6402,21.9832,21.3589,21.3862,414300.0],["2025-06-18",21.4134,21.6266,21.1865,21.2138,385600.0],["2025-06-20",21.2954,21.368,20.9869,21.0595,655100.0],["2025-06-23",21.0958,21.4152,20.3173,20.4062,459200.0],["2025-06-24",20.261,20.7056,20.2248,20.5786,412500.0],["2025-06-25",20.5968,20.7056,20.3064,20.3064,360000.0],["2025-06-26",20.4697,20.8045,20.3427,20.751,217500.0],["2025-06-27",20.8508,20.9706,20.3518,20.4062,1527500.0],["2025-06-30",20.3699,20.4471,19.9525,20.0433,386300.0],["2025-07-01",20.0433,20.7238,19.8164,20.4879,494100.0],["2025-07-02",20.7147,21.1593,20.4697,21.0504,323900.0],["2025-07-03",21.1956,21.1956,20.9279,20.996,146800.0],["2025-07-07",20.869,21.0958,20.506,20.6966,237100.0],["2025-07-08",20.6693,21.7763,20.6693,21.4224,297500.0],["2025-07-09",21.4315,21.5322,21.0323,21.1593,247500.0],["2025-07-10",21.0504,21.5041,20.9189,21.368,217100.0],["2025-07-11",21.4043,21.6221,21.1512,21.5404,186300.0],["2025-07-14",21.495,21.5404,21.1412,21.2682,230900.0],["2025-07-15",21.3499,21.3998,20.751,20.7601,263100.0],["2025-07-16",20.8055,20.9506,20.5968,20.8145,203200.0],["2025-07-17",20.6875,21.3499,20.6875,21.2047,328600.0],["2025-07-18",21.5132,21.6402,21.2773,21.5041,239700.0],["2025-07-21",21.6584,21.7672,21.3136,21.368,228300.0],["2025-07-22",21.2501,21.9759,21.2501,21.7309,331300.0],["2025-07-23",21.7309,22.1574,21.6674,22.1211,265500.0],["2025-07-24",21.9941,22.3026,21.9052,22.2391,210700.0],["2025-07-25",22.2935,22.2935,21.9124,22.0304,232600.0],["2025-07-28",22.2663,22.6927,22.2663,22.6111,210200.0],["2025-07-29",22.6201,22.622,22.0712,22.3116,185800.0],["2025-07-30",22.3207,22.4024,21.8308,21.9669,332000.0],["2025-07-31",21.6856,21.9895,21.5223,21.7128,213600.0],["2025-08-01",21.5404,21.5767,20.7782,20.996,388800.0],["2025-08-04",21.0323,21.4542,20.996,21.3499,296800.0],["2025-08-05",22.8107,23.5638,22.4024,23.4731,972400.0],["2025-08-06",23.591,24.4258,23.591,23.7634,572800.0],["2025-08-07",24.0265,24.1808,22.3207,22.3479,384500.0],["2025-08-08",22.4568,22.6655,22.1574,22.5476,211500.0],["2025-08-11",22.6292,22.8424,22.3116,22.5476,225800.0],["2025-08-12",22.7109,23.092,22.5584,23.0375,223100.0],["2025-08-13",22.9831,23.3778,22.8833,23.2553,251500.0],["2025-08-14",23.2371,23.3914,22.9105,23.2825,227400.0],["2025-08-15",23.2825,23.3097,22.8651,22.9559,339300.0],["2025-08-18",23.2916,23.2916,22.7562,22.7744,227200.0],["2025-08-19",22.72,22.8152,22.3752,22.3933,285900.0],["2025-08-20",22.4568,22.6837,22.3479,22.6111,261000.0],["2025-08-21",22.5476,22.974,22.4886,22.8833,271700.0],["2025-08-22",22.974,23.8496,22.974,23.7634,289300.0],["2025-08-25",23.6545,24.1354,23.6545,24.0356,221000.0],["2025-08-26",23.8904,24.1536,23.8904,24.0265,356000.0],["2025-08-27",23.9086,24.6345,23.9086,24.335,387600.0],["2025-08-28",24.453,24.4893,24.1808,24.1899,284000.0],["2025-08-29",24.2261,24.4403,24.0628,24.1445,661500.0],["2025-09-02",23.9812,24.2715,23.7634,23.8269,354800.0],["2025-09-03",23.7271,23.9403,23.4095,23.5275,495900.0],["2025-09-04",23.3642,23.836,23.1646,23.6092,364800.0],["2025-09-05",23.3097,23.4649,22.9831,23.1736,329200.0],["2025-09-08",23.3551,23.4685,23.0829,23.2734,241700.0],["2025-09-09",23.4731,23.709,23.1646,23.2008,292200.0],["2025-09-10",23.2644,23.5547,23.1646,23.4731,316500.0],["2025-09-11",23.4095,23.5184,23.1827,23.3097,284100.0],["2025-09-12",23.3551,23.4404,22.6837,22.7562,661600.0],["2025-09-15",22.7126,22.773,22.1743,22.3878,631300.0],["2025-09-16",22.5548,22.9948,22.4063,22.889,446900.0],["2025-09-17",22.7312,23.1303,22.5827,22.6569,311800.0],["2025-09-18",22.7219,22.7405,22.2578,22.2764,421700.0],["2025-09-19",22.23,22.2392,21.4596,21.5338,744800.0],["2025-09-22",21.4874,21.6638,21.0883,21.6081,333100.0],["2025-09-23",21.7659,22.462,21.6081,21.868,294200.0],["2025-09-24",21.9886,22.6012,21.9886,22.4063,229600.0],["2025-09-25",22.23,22.3599,21.9515,22.2207,259400.0],["2025-09-26",22.2857,22.7962,22.23,22.4249,343900.0],["2025-09-29",22.3228,22.3785,21.6452,21.6916,317900.0],["2025-09-30",21.4224,21.7798,21.3853,21.5617,380900.0],["2025-10-01",21.506,21.6174,21.2786,21.5988,398000.0],["2025-10-02",21.4874,21.6731,21.3111,21.3575,266500.0],["2025-10-03",21.3575,21.8494,21.3575,21.738,189200.0],["2025-10-06",21.8865,22.0907,21.7102,21.8123,224300.0],["2025-10-07",21.7195,21.8448,21.4317,21.5802,270200.0],["2025-10-08",21.6267,21.7288,21.3482,21.6174,203900.0],["2025-10-09",21.5895,21.803,21.0883,21.1533,297200.0],["2025-10-10",20.9398,21.1997,20.4571,20.5035,397300.0],["2025-10-13",20.7449,21.3157,20.6103,21.1718,327300.0],["2025-10-14",20.6613,21.0911,20.6613,20.7356,238500.0],["2025-10-15",20.9491,21.1672,20.8006,20.9769,318500.0],["2025-10-16",21.1069,21.1477,20.3875,20.5592,282900.0],["2025-10-17",20.5592,20.7913,20.3829,20.5314,373100.0],["2025-10-20",20.6521,20.847,20.3272,20.4014,341000.0],["2025-10-21",20.42,20.4664,20.0209,20.0487,475600.0],["2025-10-22",20.0859,20.1833,19.8074,19.993,286400.0],["2025-10-23",20.42,20.5964,20.3133,20.3272,244800.0],["2025-10-24",20.4571,20.5082,20.2854,20.355,250900.0],["2025-10-27",20.4664,20.6706,20.4386,20.5407,301900.0],["2025-10-28",20.42,20.4803,19.9745,19.9838,297600.0],["2025-10-29",19.9281,20.3782,19.9002,20.058,361700.0],["2025-10-30",20.0859,20.2372,19.9002,20.0209,218300.0],["2025-10-31",20.0951,20.4014,19.9559,20.188,357600.0],["2025-11-03",19.993,20.0209,19.696,19.9281,523500.0],["2025-11-04",18.8514,19.5846,18.3502,19.3433,674000.0],["2025-11-05",19.3062,19.6914,19.2598,19.3248,442900.0],["2025-11-06",19.2783,19.6311,19.0881,19.464,444600.0],["2025-11-07",19.4733,20.0766,19.2319,19.6032,547000.0],["2025-11-10",19.761,19.9838,19.4454,19.696,611700.0],["2025-11-11",19.7703,20.3086,19.7053,20.0673,390200.0],["2025-11-12",19.9745,19.9838,19.3591,19.4269,321800.0],["2025-11-13",19.4083,19.6775,19.2598,19.4918,371100.0],["2025-11-14",19.4361,19.6775,19.2319,19.6125,225800.0],["2025-11-17",19.8909,19.8909,19.1948,19.2319,285200.0],["2025-11-18",19.1948,19.7053,19.0463,19.696,254400.0],["2025-11-19",19.334,19.7239,19.218,19.5939,307800.0],["2025-11-20",19.6311,19.8909,19.0649,19.0834,350500.0],["2025-11-21",19.0092,19.4101,18.7864,19.2227,460600.0],["2025-11-24",19.0556,19.515,18.8885,19.4547,218500.0],["2025-11-25",19.2783,19.4083,19.0741,19.3526,251400.0],["2025-11-26",19.2598,19.6125,19.2412,19.4733,180800.0],["2025-11-28",19.2876,19.6775,19.2876,19.6403,132800.0],["2025-12-01",19.6218,20.0673,19.6218,19.9281,330600.0],["2025-12-02",19.9281,19.9374,19.5104,19.7053,328700.0],["2025-12-03",19.8445,20.4711,19.7517,20.2622,419900.0],["2025-12-04",20.188,20.3643,20.123,20.1694,250400.0],["2025-12-05",20.1416,20.5314,19.9745,19.9838,353500.0],["2025-12-08",19.9838,20.1972,19.8306,20.0673,264000.0],["2025-12-09",20.0673,20.5592,20.0627,20.4664,299000.0],["2025-12-10",20.42,20.7542,20.2251,20.5871,804000.0],["2025-12-11",20.5035,20.5453,19.993,20.123,496300.0],["2025-12-12",20.2251,20.3365,20.058,20.1508,560000.0],["2025-12-15",20.1918,20.2204,19.5057,19.6391,571700.0],["2025-12-16",19.4009,19.6582,19.1722,19.6487,625700.0],["2025-12-17",19.7058,19.8249,19.2542,19.5153,536500.0],["2025-12-18",19.4962,19.5057,18.8482,18.9816,563100.0],["2025-12-19",18.9721,19.1074,18.4099,18.4766,772500.0],["2025-12-22",18.5814,18.8768,18.1736,18.3813,539500.0],["2025-12-23",18.3908,18.5576,18.0859,18.2956,418200.0],["2025-12-24",18.124,18.3623,17.9716,18.3337,178200.0],["2025-12-26",18.2098,18.3241,18.0478,18.1907,305700.0],["2025-12-29",18.286,18.4861,18.2193,18.2384,338600.0],["2025-12-30",18.4099,18.6767,18.4004,18.4099,436100.0],["2025-12-31",18.3718,18.4223,18.1926,18.3527,343700.0],["2026-01-02",18.4194,18.9721,18.1145,18.9721,426800.0],["2026-01-05",19.2294,19.2294,18.286,18.5624,446400.0],["2026-01-06",18.5052,18.5767,18.267,18.4194,400900.0],["2026-01-07",18.3908,18.3956,17.9573,18.0573,440900.0],["2026-01-08",18.0669,19.0483,18.0669,18.8006,272300.0],["2026-01-09",18.8101,18.934,18.4099,18.6481,334700.0],["2026-01-12",18.6958,18.7339,18.4385,18.5719,218500.0],["2026-01-13",18.7625,19.1341,18.7053,18.7911,423500.0],["2026-01-14",18.8673,19.3533,18.8673,19.1055,531400.0],["2026-01-15",18.6958,19.115,18.6672,18.8292,424900.0],["2026-01-16",18.7339,18.7672,18.2956,18.2956,403700.0],["2026-01-20",18.2956,18.6005,18.0192,18.4861,501600.0],["2026-01-21",18.772,19.0102,18.6005,18.6862,527100.0],["2026-01-22",18.5052,18.7053,18.429,18.7053,620100.0],["2026-01-23",18.8482,19.1436,18.5147,18.61,349600.0],["2026-01-26",18.8387,18.9292,18.4671,18.8864,272600.0],["2026-01-27",18.9054,19.4676,18.8959,19.4486,474500.0],["2026-01-28",19.5915,19.6753,19.2294,19.3533,276600.0],["2026-01-29",19.7916,20.0965,19.5076,19.7344,335800.0],["2026-01-30",19.5724,19.9822,19.5438,19.9726,339400.0],["2026-02-02",19.3152,19.9155,19.3152,19.5057,656600.0],["2026-02-03",19.4104,20.087,19.3247,19.9822,477400.0],["2026-02-04",20.1156,20.411,19.8869,20.3824,345100.0],["2026-02-05",20.249,20.249,19.5581,19.8297,304300.0],["2026-02-06",20.1442,20.6301,20.0298,20.5444,280000.0],["2026-02-09",20.4491,20.897,20.2919,20.8303,215700.0],["2026-02-10",20.6968,20.7921,20.4205,20.6111,328800.0],["2026-02-11",20.897,21.2114,20.8588,21.0875,322800.0],["2026-02-12",21.0304,21.0304,20.0584,20.4967,360600.0],["2026-02-13",20.573,20.9541,20.4205,20.8779,232400.0],["2026-02-17",20.916,21.0589,20.2204,20.573,237300.0],["2026-02-18",20.7635,21.1447,20.7635,21.0875,412900.0],["2026-02-19",21.2972,21.7403,21.1876,21.4973,339200.0],["2026-02-20",21.6116,21.8213,21.3925,21.6783,286700.0],["2026-02-23",21.583,21.8308,21.0971,21.2972,324600.0],["2026-02-24",21.3258,21.6116,21.0685,21.6116,295900.0],["2026-02-25",21.7164,21.7355,20.9637,21.078,430600.0],["2026-02-26",20.0108,20.0108,18.4909,18.9054,1136400.0],["2026-02-27",19.0293,19.1579,18.286,18.4004,926800.0],["2026-03-02",19.1341,19.1341,18.2479,18.6386,868000.0],["2026-03-03",18.3432,18.7244,17.6952,17.7238,983900.0],["2026-03-04",17.295,18.0383,16.6185,18.0097,922000.0],["2026-03-05",17.8382,18.4194,17.7524,18.3527,413600.0],["2026-03-06",18.6291,18.7148,18.2289,18.6195,481900.0],["2026-03-09",19.0293,19.1532,18.6672,18.8768,576400.0],["2026-03-10",18.7053,19.0483,18.4575,18.5243,361700.0],["2026-03-11",18.5052,19.0007,18.4671,18.9626,296600.0],["2026-03-12",18.9626,19.0865,18.7625,18.7815,356300.0],["2026-03-13",18.772,18.9626,18.5243,18.8578,328000.0],["2026-03-16",18.7194,18.924,18.3637,18.8266,316700.0],["2026-03-17",18.8558,19.1287,18.7194,18.7194,421000.0],["2026-03-18",18.6512,18.9045,18.5245,18.6414,253300.0],["2026-03-19",18.7194,19.2553,18.6473,19.0117,321200.0],["2026-03-20",19.1482,19.4892,19.002,19.382,1097700.0],["2026-03-23",19.1092,19.1676,18.1055,18.3783,867200.0],["2026-03-24",18.7486,18.8753,18.4319,18.5148,471600.0],["2026-03-25",18.3199,18.4563,18.0275,18.2711,319100.0],["2026-03-26",18.5148,19.1482,18.5148,18.9338,615000.0],["2026-03-27",18.0275,18.2565,17.0238,18.0373,1330900.0],["2026-03-30",18.4855,18.505,17.7157,17.9788,789400.0],["2026-03-31",18.0275,18.391,17.6865,17.6962,703200.0],["2026-04-01",17.4331,17.7352,17.1115,17.1505,555200.0],["2026-04-02",17.8326,17.9983,17.3259,17.628,1384000.0],["2026-04-06",17.5403,18.008,17.3113,17.7254,592400.0],["2026-04-07",18.0178,18.3588,17.9057,18.3004,818100.0],["2026-04-08",17.5403,17.7888,16.7802,17.55,1296400.0],["2026-04-09",17.5403,17.8131,17.2869,17.3941,647200.0],["2026-04-10",17.2967,17.8814,17.2869,17.8716,509400.0],["2026-04-13",17.8424,18.2322,17.7839,18.1639,311500.0],["2026-04-14",17.9691,17.9885,17.5598,17.5793,414900.0],["2026-04-15",17.6767,17.7595,17.5208,17.6085,668800.0],["2026-04-16",17.6572,17.8034,17.6085,17.7839,395100.0],["2026-04-17",17.209,17.4136,16.98,17.2967,964200.0],["2026-04-20",17.2577,17.4282,17.0726,17.3649,394800.0],["2026-04-21",17.3844,17.8131,17.3551,17.7547,333500.0],["2026-04-22",17.8521,18.047,17.6962,17.8814,318000.0],["2026-04-23",17.9593,18.1639,17.7839,18.0957,299400.0],["2026-04-24",17.9983,18.0957,17.55,17.5793,265900.0],["2026-04-27",17.6962,17.8326,17.6377,17.7839,332700.0],["2026-04-28",17.7839,18.3199,17.667,18.2029,539500.0],["2026-04-29",18.3199,18.4173,18.0568,18.4076,317100.0],["2026-04-30",18.0373,18.6609,18.0129,18.2809,500900.0],["2026-05-01",18.2419,18.3101,17.7644,18.2906,598200.0],["2026-05-04",18.4368,18.8071,18.1542,18.5927,580100.0],["2026-05-05",18.3783,18.5537,17.6913,18.3881,627600.0],["2026-05-06",17.9398,18.4514,17.7352,18.0275,759900.0],["2026-05-07",17.7254,17.7868,17.0872,17.6962,798100.0],["2026-05-08",17.6475,17.8229,17.3162,17.3551,338400.0],["2026-05-11",17.6377,17.9691,17.4526,17.9496,449700.0],["2026-05-12",17.9885,17.9885,17.6475,17.7157,283900.0],["2026-05-13",17.589,17.667,17.4039,17.667,219200.0],["2026-05-14",17.6572,17.8453,17.4818,17.7449,242100.0],["2026-05-15",17.8326,18.1152,17.7449,18.0275,570900.0],["2026-05-18",17.9788,18.1152,17.5793,17.8911,484400.0],["2026-05-19",17.9739,18.2526,17.7742,18.047,509400.0],["2026-05-20",17.9885,18.1834,17.8034,17.8911,349000.0],["2026-05-21",18.008,18.008,17.5793,17.6962,448200.0],["2026-05-22",17.5793,17.8716,17.5403,17.6572,304200.0],["2026-05-26",17.4916,17.7547,16.8971,16.9556,464200.0],["2026-05-27",16.6243,16.9654,16.4781,16.5561,618700.0],["2026-05-28",16.7023,16.8874,16.5171,16.8679,419900.0],["2026-05-29",16.7023,16.8484,16.5756,16.8387,352300.0],["2026-06-01",16.9946,17.4721,16.9215,17.2772,504800.0],["2026-06-02",17.7839,18.0178,17.589,17.7742,894100.0],["2026-06-03",17.7157,17.7839,17.1408,17.1992,401900.0],["2026-06-04",17.131,17.4623,17.131,17.3551,320000.0],["2026-06-05",17.3746,17.3746,17.0336,17.17,436200.0],["2026-06-08",17.2967,17.6572,17.2967,17.3746,332300.0],["2026-06-09",17.2382,17.3454,16.9556,17.2187,678000.0],["2026-06-10",17.4526,17.6572,17.3357,17.4526,629800.0],["2026-06-11",17.5403,17.589,16.3027,16.3807,1167600.0],["2026-06-12",16.3222,16.9556,16.2637,16.712,571900.0],["2026-06-15",16.36,16.47,16.0,16.0,931100.0],["2026-06-16",15.9,16.165,15.8,16.01,725100.0],["2026-06-17",15.97,16.25,15.97,16.04,555600.0],["2026-06-18",16.1,16.25,15.8,16.01,1356700.0],["2026-06-22",16.04,16.235,15.76,15.99,652100.0],["2026-06-23",15.83,16.17,15.76,16.14,506600.0],["2026-06-24",15.9,15.97,15.55,15.68,548100.0],["2026-06-25",15.54,15.7,15.42,15.58,442800.0],["2026-06-26",15.51,15.92,15.51,15.79,1174600.0],["2026-06-29",15.82,16.09,15.685,15.9,493000.0],["2026-06-30",15.95,16.21,15.68,15.77,592700.0],["2026-07-01",15.93,16.09,15.69,15.72,532400.0],["2026-07-02",15.75,15.94,15.46,15.48,487000.0],["2026-07-06",15.62,15.62,15.01,15.01,647702.717151],["2026-07-07",15.19,15.91,15.19,15.75,517738.235843],["2026-07-08",15.97,16.165,15.83,16,500984.425411],["2026-07-09",15.83,15.885,15.32,15.42,424443.680656],["2026-07-10",15.35,15.59,15.35,15.47,308584.547652],["2026-07-13",15.72,15.98,15.67,15.92,727008.102527],["2026-07-14",15.88,15.9999,15.59,15.69,302775.311417],["2026-07-15",15.75,15.8899,15.48,15.6,385230.491942],["2026-07-16",15.6,15.86,15.57,15.66,401451.611551],["2026-07-17",16,16.05,15.78,15.91,348211.821587],["2026-07-20",15.66,15.87,15.5869,15.77,353655.742439],["2026-07-21",15.75,15.9399,15.75,15.91,332526.105434],["2026-07-22",16.1,16.2,15.8201,15.89,321308.582785],["2026-07-23",16.23,16.54,15.93,15.93,630702.866674],["2026-07-24",16,16.12,15.68,15.8,349635.339917],["2026-07-27",15.45,15.57,15.21,15.24,519743.133589],["2026-07-28",15.36,15.36,15,15,443549.987366],["2026-07-29",15.38,15.5,15.235,15.45,414227.646446],["2026-07-30",15.26,15.4,15.07,15.25,360525.189633],["2026-07-31",15.31,15.6,15.135,15.6,413432.48888],["2026-08-03",15.32,15.5801,15.21,15.52,434534.873721],["2026-08-04",15.2,15.68,15.05,15.67,852291.772297],["2026-08-05",15.88,15.98,15.51,15.8,590676.172248],["2026-08-06",15.99,16.035,15.73,15.73,580842.926639],["2026-08-07",15.63,16.05,15.63,15.8,523627.000018],["2026-08-10",15.99,16.1,15.83,15.9,78961.741095],["2026-08-11",16.1,16.42,16,16.4,685560.435292],["2026-08-12",16.23,16.4,16.09,16.27,450496.48326],["2026-08-13",16.03,16.23,15.85,16.2,368281.831474],["2026-08-14",16.32,16.4,16.15,16.22,560311.200511]]}