{"t":"ABX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-09-14",9.5079,9.5079,9.4206,9.4206,7400.0],["2020-09-15",9.5079,9.5467,9.4109,9.4109,511600.0],["2020-09-16",9.4109,9.5079,9.4109,9.5079,471100.0],["2020-09-17",9.5079,9.5079,9.4788,9.4885,463000.0],["2020-09-18",9.5176,9.7019,9.4642,9.4691,1154700.0],["2020-09-21",9.4885,9.5564,9.4497,9.4885,559000.0],["2020-09-22",9.4594,9.5564,9.4594,9.5273,31500.0],["2020-09-23",9.4594,9.5457,9.44,9.4594,40700.0],["2020-09-24",9.4594,9.5322,9.4497,9.4642,235300.0],["2020-09-25",9.4594,9.4982,9.44,9.44,2100.0],["2020-09-28",9.5079,9.537,9.4691,9.537,1700.0],["2020-09-29",9.4594,9.5079,9.4594,9.5079,67300.0],["2020-09-30",9.537,9.537,9.4109,9.44,35100.0],["2020-10-01",9.5079,9.5564,9.44,9.4982,211800.0],["2020-10-02",9.4206,9.4788,9.4206,9.4788,212800.0],["2020-10-05",9.5467,9.5467,9.44,9.4594,11600.0],["2020-10-06",9.4497,9.4497,9.44,9.44,500.0],["2020-10-07",9.4691,9.4691,9.4206,9.4206,11300.0],["2020-10-08",9.4206,9.4933,9.4206,9.4933,5000.0],["2020-10-09",9.4604,9.4963,9.4594,9.4594,2500.0],["2020-10-12",9.4594,9.4594,9.4012,9.4109,19500.0],["2020-10-13",9.4109,9.4303,9.4109,9.4109,53400.0],["2020-10-14",9.4594,9.4594,9.4371,9.4448,344000.0],["2020-10-15",9.4206,9.4497,9.4206,9.4497,1100.0],["2020-10-16",9.4012,9.4012,9.4012,9.4012,200.0],["2020-10-19",9.4594,9.4594,9.4303,9.4594,9200.0],["2020-10-20",9.4594,9.4594,9.4594,9.4594,1000.0],["2020-10-21",9.4594,9.4594,9.4109,9.4303,127600.0],["2020-10-22",9.4206,9.4206,9.4206,9.4206,2700.0],["2020-10-23",9.4235,9.4594,9.4206,9.4206,1100.0],["2020-10-26",9.4303,9.4303,9.4303,9.4303,3600.0],["2020-10-27",9.4303,9.4303,9.4303,9.4303,0.0],["2020-10-28",9.44,9.44,9.44,9.44,100.0],["2020-10-29",9.4448,9.4594,9.44,9.44,343200.0],["2020-10-30",9.4303,9.4448,9.4109,9.4109,1700.0],["2020-11-02",9.4594,9.4594,9.4109,9.4109,43800.0],["2020-11-03",9.4109,9.4351,9.4109,9.4109,35800.0],["2020-11-04",9.4109,9.4788,9.4109,9.4788,1900.0],["2020-11-05",9.4109,9.4594,9.4109,9.4594,203700.0],["2020-11-06",9.4594,9.4594,9.44,9.4594,224300.0],["2020-11-09",9.4594,9.4594,9.4303,9.4497,106300.0],["2020-11-10",9.4827,9.537,9.4691,9.503,10700.0],["2020-11-11",9.4982,9.5176,9.44,9.44,228000.0],["2020-11-12",9.5273,9.5273,9.4012,9.4594,653900.0],["2020-11-13",9.4594,9.537,9.4594,9.537,165600.0],["2020-11-16",9.4691,9.537,9.4109,9.4497,29600.0],["2020-11-17",9.4769,9.5079,9.4322,9.4788,14400.0],["2020-11-18",9.5079,9.5079,9.4594,9.4885,515600.0],["2020-11-19",9.4594,9.4691,9.4109,9.4691,23500.0],["2020-11-20",9.4303,9.4885,9.3915,9.4885,49300.0],["2020-11-23",9.4584,9.6049,9.4584,9.6049,24600.0],["2020-11-24",9.4982,9.6049,9.4594,9.4885,25500.0],["2020-11-25",9.4691,9.5855,9.4448,9.5855,29100.0],["2020-11-27",9.5904,9.6224,9.5855,9.5855,17600.0],["2020-11-30",9.6049,9.634,9.4303,9.4885,18700.0],["2020-12-01",9.4982,9.5758,9.4448,9.5564,19900.0],["2020-12-02",9.4594,9.5855,9.4594,9.5855,20700.0],["2020-12-03",9.4594,9.5855,9.3866,9.5758,202900.0],["2020-12-04",9.5855,9.634,9.537,9.634,5600.0],["2020-12-07",9.6437,9.6631,9.5564,9.6243,27800.0],["2020-12-08",9.6437,9.6534,9.5661,9.6049,19500.0],["2020-12-09",9.6631,9.6922,9.5273,9.5273,20800.0],["2020-12-10",9.5952,9.6922,9.537,9.5564,16200.0],["2020-12-11",9.634,9.7407,9.6146,9.634,36200.0],["2020-12-14",9.6631,9.7504,9.634,9.6534,46500.0],["2020-12-15",9.7019,9.7504,9.5661,9.7019,440400.0],["2020-12-16",9.7019,9.7019,9.634,9.6534,34700.0],["2020-12-17",9.6825,9.7019,9.6098,9.6243,39600.0],["2020-12-18",9.7019,9.7019,9.6534,9.6631,38400.0],["2020-12-21",9.6641,9.6922,9.6243,9.6631,43000.0],["2020-12-22",9.6922,9.6922,9.6146,9.6534,39700.0],["2020-12-23",9.6631,9.7019,9.6049,9.6049,50600.0],["2020-12-24",9.6728,9.7116,9.6651,9.6825,59100.0],["2020-12-28",9.7116,10.0415,9.7019,9.7504,211600.0],["2020-12-29",9.8281,9.8475,9.7019,9.7504,87900.0],["2020-12-30",9.8378,9.8378,9.7019,9.7699,182300.0],["2020-12-31",9.7796,9.8475,9.7019,9.8475,216900.0],["2021-01-04",9.799,9.9348,9.731,9.9057,138900.0],["2021-01-05",9.9445,9.9445,9.7116,9.8087,63400.0],["2021-01-06",9.7737,9.8863,9.7699,9.8232,46200.0],["2021-01-07",9.8378,9.8766,9.8096,9.8329,383000.0],["2021-01-08",9.799,9.896,9.799,9.8475,557400.0],["2021-01-11",9.896,9.896,9.799,9.8475,90500.0],["2021-01-12",9.8766,10.0609,9.8572,9.9542,100800.0],["2021-01-13",10.0512,10.2841,10.0027,10.2161,258500.0],["2021-01-14",10.2744,10.2841,10.0512,10.1288,109100.0],["2021-01-15",10.0997,10.2355,10.0027,10.0415,144300.0],["2021-01-19",10.1676,10.1676,10.0027,10.0658,44900.0],["2021-01-20",10.09,10.1579,10.0124,10.0609,90600.0],["2021-01-21",10.1773,10.2549,10.0512,10.187,115900.0],["2021-01-22",10.187,10.2841,10.0997,10.2258,791800.0],["2021-01-25",10.2841,10.4121,10.0415,10.1094,84900.0],["2021-01-26",10.1967,10.1967,9.896,9.9057,259000.0],["2021-01-27",9.9445,9.9833,9.9154,9.9445,492300.0],["2021-01-28",9.9542,10.09,9.9542,10.0706,177400.0],["2021-01-29",10.0803,10.1385,10.0415,10.0415,200000.0],["2021-02-01",10.1191,10.2258,10.0706,10.1191,45600.0],["2021-02-02",10.3132,10.3423,10.0706,10.2355,184300.0],["2021-02-03",10.2064,10.352,10.187,10.2355,174400.0],["2021-02-04",10.3035,10.3035,10.1579,10.1676,105400.0],["2021-02-05",10.1967,10.2938,10.1676,10.2064,233300.0],["2021-02-08",10.2258,10.3714,10.1385,10.187,68300.0],["2021-02-09",10.187,10.2452,10.1385,10.187,150200.0],["2021-02-10",10.1967,10.3811,10.1385,10.1482,119900.0],["2021-02-11",10.2161,10.2161,10.0609,10.1385,78100.0],["2021-02-12",10.1094,10.1608,10.0997,10.1288,18500.0],["2021-02-16",10.187,10.2646,10.0997,10.1676,383000.0],["2021-02-17",10.1676,10.2549,10.1288,10.1773,27600.0],["2021-02-18",10.1579,10.2744,10.1579,10.2452,393100.0],["2021-02-19",10.2549,10.3035,10.187,10.2355,87500.0],["2021-02-22",10.2258,10.2258,10.0997,10.1288,55200.0],["2021-02-23",10.0415,10.09,9.896,10.0512,126000.0],["2021-02-24",10.0415,10.1967,10.0415,10.1773,65700.0],["2021-02-25",10.09,10.09,9.896,9.9251,159700.0],["2021-02-26",9.9154,9.9639,9.799,9.8184,151800.0],["2021-03-01",9.8863,9.9736,9.8378,9.8669,36600.0],["2021-03-02",9.8669,9.8669,9.6243,9.799,233200.0],["2021-03-03",9.765,9.7699,9.6825,9.7019,149100.0],["2021-03-04",9.7019,9.7601,9.5952,9.6534,385300.0],["2021-03-05",9.6243,9.896,9.6049,9.8766,60500.0],["2021-03-08",9.7796,9.7796,9.6534,9.7116,6600.0],["2021-03-09",9.7213,9.7796,9.634,9.7601,29600.0],["2021-03-10",9.7116,9.7601,9.6049,9.6243,66700.0],["2021-03-11",9.6825,9.7213,9.6049,9.634,123300.0],["2021-03-12",9.6049,9.634,9.6049,9.6049,74700.0],["2021-03-15",9.5758,9.6437,9.5564,9.5661,25500.0],["2021-03-16",9.6049,9.6631,9.6049,9.6631,29900.0],["2021-03-17",9.6049,9.6922,9.6049,9.6922,32000.0],["2021-03-18",9.6534,9.6631,9.6049,9.6146,116700.0],["2021-03-19",9.6049,9.6534,9.6049,9.6437,35000.0],["2021-03-22",9.6534,9.6825,9.5079,9.5661,46400.0],["2021-03-23",9.5564,9.6098,9.4982,9.537,28400.0],["2021-03-24",9.5079,9.5273,9.4109,9.4788,31400.0],["2021-03-25",9.4497,9.5477,9.343,9.537,32200.0],["2021-03-26",9.4953,9.5855,9.4109,9.537,53900.0],["2021-03-29",9.4109,9.5467,9.343,9.5273,12200.0],["2021-03-30",9.5273,9.537,9.4691,9.4788,45900.0],["2021-03-31",9.4691,9.5079,9.4594,9.4885,48800.0],["2021-04-01",9.5273,9.6825,9.5273,9.5273,30600.0],["2021-04-05",9.5894,9.5894,9.5564,9.5661,5200.0],["2021-04-06",9.6049,9.6049,9.5176,9.5176,13300.0],["2021-04-07",9.5409,9.5758,9.537,9.5564,10000.0],["2021-04-08",9.5273,9.6146,9.5079,9.5855,41100.0],["2021-04-09",9.5855,9.634,9.5564,9.634,97300.0],["2021-04-12",9.5467,9.634,9.5467,9.6146,8900.0],["2021-04-13",9.6146,9.6146,9.537,9.5855,6600.0],["2021-04-14",9.5564,9.6049,9.5467,9.6049,120600.0],["2021-04-15",9.6049,9.6243,9.5613,9.6049,19300.0],["2021-04-16",9.5758,9.5758,9.5419,9.5467,12200.0],["2021-04-19",9.5467,9.5661,9.5079,9.5273,41100.0],["2021-04-20",9.5176,9.5273,9.5079,9.5079,6300.0],["2021-04-21",9.5079,9.5273,9.5079,9.5273,24000.0],["2021-04-22",9.5322,9.537,9.5079,9.537,3800.0],["2021-04-23",9.5079,9.5952,9.5079,9.5176,5500.0],["2021-04-26",9.5875,9.5952,9.4691,9.537,61700.0],["2021-04-27",9.5176,9.5467,9.4972,9.5079,3800.0],["2021-04-28",9.5409,9.5758,9.4885,9.5273,5600.0],["2021-04-29",9.4885,9.6049,9.4885,9.5855,18000.0],["2021-04-30",9.4885,9.5758,9.4885,9.5079,29300.0],["2021-05-03",9.5079,9.5661,9.4885,9.5331,29900.0],["2021-05-04",9.5176,9.537,9.4885,9.5273,37000.0],["2021-05-05",9.4885,9.5079,9.4885,9.4885,39000.0],["2021-05-06",9.4885,9.5079,9.4788,9.4885,45800.0],["2021-05-07",9.4885,9.5079,9.4788,9.5079,34000.0],["2021-05-10",9.4895,9.5079,9.4885,9.5079,11500.0],["2021-05-11",9.4982,9.5176,9.4885,9.5176,24200.0],["2021-05-12",9.537,9.5564,9.4885,9.5079,11800.0],["2021-05-13",9.5079,9.5079,9.4788,9.4788,5100.0],["2021-05-14",9.4982,9.4982,9.4788,9.4885,32500.0],["2021-05-17",9.4691,9.4885,9.4691,9.4885,7900.0],["2021-05-18",9.4691,9.5467,9.4691,9.5176,11200.0],["2021-05-19",9.4788,9.5467,9.4594,9.4788,17300.0],["2021-05-20",9.5176,9.5176,9.4691,9.5079,6300.0],["2021-05-21",9.5176,9.5176,9.4691,9.5079,1700.0],["2021-05-24",9.4691,9.4982,9.4536,9.4691,23300.0],["2021-05-25",9.4691,9.5079,9.4497,9.4982,2100.0],["2021-05-26",9.4914,9.4963,9.4303,9.4594,79900.0],["2021-05-27",9.4594,9.4788,9.4303,9.4788,17300.0],["2021-05-28",9.44,9.4691,9.4206,9.4497,47000.0],["2021-06-01",9.4788,9.4788,9.44,9.4788,11000.0],["2021-06-02",9.4497,9.4788,9.4497,9.4739,1900.0],["2021-06-03",9.4545,9.5176,9.4497,9.4885,11000.0],["2021-06-04",9.4497,9.5079,9.44,9.5079,27700.0],["2021-06-07",9.4594,9.4982,9.4109,9.4982,45000.0],["2021-06-08",9.4885,9.5079,9.4788,9.4885,115300.0],["2021-06-09",9.4885,9.5273,9.4885,9.5176,72200.0],["2021-06-10",9.5079,9.5225,9.4788,9.5079,246900.0],["2021-06-11",9.4982,9.5176,9.4982,9.5157,50200.0],["2021-06-14",9.506,9.5079,9.4885,9.5079,7600.0],["2021-06-15",9.4885,9.5079,9.4788,9.5079,9400.0],["2021-06-16",9.4788,9.5079,9.4788,9.4982,22600.0],["2021-06-17",9.4982,9.5079,9.4885,9.5079,3600.0],["2021-06-18",9.5079,9.5079,9.4885,9.4885,13700.0],["2021-06-21",9.4885,9.4885,9.4885,9.4885,700.0],["2021-06-22",9.4885,9.4982,9.4788,9.4885,9100.0],["2021-06-23",9.4788,9.5273,9.4788,9.5273,34100.0],["2021-06-24",9.5273,9.5273,9.4885,9.4982,81800.0],["2021-06-25",9.5273,9.5273,9.4788,9.4885,52600.0],["2021-06-28",9.4982,9.5176,9.4788,9.4885,64700.0],["2021-06-29",9.4788,9.537,9.4788,9.5176,282400.0],["2021-06-30",9.537,9.537,9.4691,9.4691,25700.0],["2021-07-01",9.4788,9.537,9.4788,9.5273,25400.0],["2021-07-02",9.4982,9.5273,9.4982,9.5205,2000.0],["2021-07-06",9.537,9.537,9.4982,9.5176,3500.0],["2021-07-07",9.4788,9.5079,9.4497,9.5079,3300.0],["2021-07-08",9.4982,9.5079,9.4982,9.5079,5500.0],["2021-07-09",9.5079,9.5079,9.4885,9.4885,12500.0],["2021-07-12",9.4885,9.4885,9.4885,9.4885,600.0],["2021-07-13",9.4788,9.4885,9.4788,9.4885,10900.0],["2021-07-14",9.4885,9.4885,9.4885,9.4885,700.0],["2021-07-15",9.4885,9.4982,9.4788,9.4885,13200.0],["2021-07-16",9.471,9.4885,9.4691,9.4788,215600.0],["2021-07-19",9.4594,9.4885,9.4594,9.4788,14500.0],["2021-07-20",9.4788,9.4788,9.4691,9.4788,5700.0],["2021-07-21",9.4788,9.4885,9.4691,9.4885,112800.0],["2021-07-22",9.4691,9.4885,9.4206,9.4788,87200.0],["2021-07-23",9.4885,9.4885,9.4788,9.4885,6100.0],["2021-07-26",9.4885,9.4885,9.4691,9.4788,32500.0],["2021-07-27",9.4798,9.4798,9.4594,9.4594,1600.0],["2021-07-28",9.4594,9.4788,9.4594,9.4691,1300.0],["2021-07-29",9.4594,9.4885,9.4594,9.4594,22700.0],["2021-07-30",9.4788,9.5079,9.4594,9.4691,37400.0],["2021-08-02",9.4691,9.5079,9.4691,9.4982,31900.0],["2021-08-03",9.4788,9.4982,9.4594,9.4691,41000.0],["2021-08-04",9.4594,9.4885,9.4594,9.4885,13900.0],["2021-08-05",9.4691,9.4885,9.4594,9.4788,22100.0],["2021-08-06",9.4691,9.4982,9.4691,9.4982,800.0],["2021-08-09",9.4963,9.4963,9.4594,9.4594,12000.0],["2021-08-10",9.4594,9.4691,9.4109,9.4594,61300.0],["2021-08-11",9.4594,9.4788,9.4594,9.4788,14200.0],["2021-08-12",9.4691,9.4788,9.4691,9.4691,4800.0],["2021-08-13",9.472,9.4885,9.4691,9.4691,90200.0],["2021-08-16",9.4788,9.5079,9.4594,9.4885,18700.0],["2021-08-17",9.4788,9.4885,9.4778,9.4788,11700.0],["2021-08-18",9.4788,9.4982,9.4691,9.4691,57300.0],["2021-08-19",9.4691,9.4691,9.4594,9.4594,113000.0],["2021-08-20",9.4594,9.4691,9.4497,9.4691,1500.0],["2021-08-23",9.4691,9.4691,9.4545,9.4691,20200.0],["2021-08-24",9.4594,9.5079,9.4594,9.4885,8400.0],["2021-08-25",9.4836,9.4982,9.4691,9.4798,3000.0],["2021-08-26",9.4691,9.4982,9.4691,9.4885,4300.0],["2021-08-27",9.4885,9.4885,9.4691,9.4691,9000.0],["2021-08-30",9.4691,9.4885,9.4691,9.4691,2200.0],["2021-08-31",9.4885,9.4982,9.4788,9.4982,11600.0],["2021-09-01",9.4885,9.4982,9.4109,9.4982,13200.0],["2021-09-02",9.5021,9.5079,9.4594,9.5079,16200.0],["2021-09-03",9.4788,9.4788,9.4788,9.4788,200.0],["2021-09-07",9.5079,9.5176,9.5079,9.5079,7600.0],["2021-09-08",9.5079,9.5176,9.5079,9.5079,2100.0],["2021-09-09",9.5176,9.5176,9.5079,9.5079,2900.0],["2021-09-10",9.5079,9.5176,9.5079,9.5079,4300.0],["2021-09-13",9.5176,9.537,9.5079,9.5079,1959700.0],["2021-09-14",9.5079,9.5273,9.5079,9.5127,6900.0],["2021-09-15",9.5079,9.5273,9.5079,9.5176,3100.0],["2021-09-16",9.5137,9.5137,9.5137,9.5137,200.0],["2021-09-17",9.5273,9.5273,9.5079,9.5273,4600.0],["2021-09-20",9.5273,9.5273,9.5079,9.5273,1300.0],["2021-09-21",9.5254,9.5254,9.5079,9.5157,1200.0],["2021-09-22",9.5079,9.5079,9.5079,9.5079,1200.0],["2021-09-23",9.5079,9.5079,9.5079,9.5079,2500.0],["2021-09-24",9.5176,9.5273,9.5079,9.5273,80000.0],["2021-09-27",9.5273,9.537,9.5273,9.537,10000.0],["2021-09-28",9.5215,9.537,9.5215,9.537,2400.0],["2021-09-29",9.5564,9.5564,9.537,9.537,3400.0],["2021-09-30",9.537,9.5467,9.537,9.5467,31200.0],["2021-10-01",9.5564,9.5564,9.537,9.5467,114300.0],["2021-10-04",9.5564,9.5564,9.537,9.537,18400.0],["2021-10-05",9.537,9.537,9.537,9.537,400.0],["2021-10-06",9.5564,9.5564,9.5215,9.5564,20200.0],["2021-10-07",9.5273,9.5467,9.5273,9.5467,3500.0],["2021-10-08",9.5564,9.5564,9.537,9.5467,1300.0],["2021-10-11",9.537,9.5467,9.537,9.537,5200.0],["2021-10-12",9.5467,9.5564,9.5467,9.5564,1200.0],["2021-10-13",9.5273,9.5564,9.5273,9.5467,596300.0],["2021-10-14",9.5273,9.5467,9.5273,9.5467,10200.0],["2021-10-15",9.5273,9.5273,9.5273,9.5273,300.0],["2021-10-18",9.5176,9.537,9.5176,9.537,700.0],["2021-10-19",9.5273,9.5564,9.5273,9.5564,63300.0],["2021-10-20",9.537,9.5564,9.537,9.5564,6900.0],["2021-10-21",9.5273,9.5564,9.5273,9.5564,26200.0],["2021-10-22",9.5516,9.6243,9.5467,9.5661,80100.0],["2021-10-25",9.5467,9.5758,9.5467,9.5467,22600.0],["2021-10-26",9.5564,9.5855,9.537,9.5758,532300.0],["2021-10-27",9.5564,9.5758,9.538,9.5758,25200.0],["2021-10-28",9.5525,9.5661,9.5467,9.5564,403700.0],["2021-10-29",9.5467,9.5758,9.5467,9.5564,761900.0],["2021-11-01",9.5661,9.5758,9.5564,9.5564,64600.0],["2021-11-02",9.5758,9.5855,9.5719,9.5758,41800.0],["2021-11-03",9.5564,9.5758,9.5467,9.5661,6900.0],["2021-11-04",9.5564,9.5758,9.5564,9.5758,196900.0],["2021-11-05",9.5564,9.5758,9.5564,9.5564,1000.0],["2021-11-08",9.5661,9.5855,9.5564,9.5564,2400.0],["2021-11-09",9.5564,9.5855,9.5564,9.5564,3300.0],["2021-11-10",9.5564,9.5855,9.5564,9.5855,1100.0],["2021-11-11",9.5661,9.5855,9.5661,9.5855,2900.0],["2021-11-12",9.5661,9.5855,9.5564,9.5855,5700.0],["2021-11-15",9.5661,9.5952,9.5661,9.5952,13300.0],["2021-11-16",9.5661,9.6049,9.5661,9.6049,78900.0],["2021-11-17",9.5855,9.5952,9.5855,9.5952,16000.0],["2021-11-18",9.5758,9.6049,9.5758,9.5855,1900.0],["2021-11-19",9.5952,9.5952,9.5661,9.5952,7100.0],["2021-11-22",9.6146,9.6146,9.5952,9.6049,65200.0],["2021-11-23",9.5758,9.6049,9.5758,9.6049,112100.0],["2021-11-24",9.5758,9.6049,9.5758,9.6049,10400.0],["2021-11-26",9.5758,9.5952,9.5661,9.5952,43600.0],["2021-11-29",9.5661,9.5952,9.5661,9.5952,58400.0],["2021-11-30",9.5855,9.6049,9.5758,9.6049,25700.0],["2021-12-01",9.6049,9.6049,9.5855,9.5952,6200.0],["2021-12-02",9.5661,9.6049,9.5564,9.6049,46100.0],["2021-12-03",9.5661,9.5855,9.5564,9.5758,56300.0],["2021-12-06",9.571,9.5855,9.5564,9.5758,6400.0],["2021-12-07",9.5661,9.5855,9.5564,9.5758,44400.0],["2021-12-08",9.5758,9.5758,9.5758,9.5758,400.0],["2021-12-09",9.5758,9.5855,9.5613,9.5661,12900.0],["2021-12-10",9.5564,9.5661,9.5564,9.5564,25400.0],["2021-12-13",9.5564,9.5758,9.5564,9.5758,10000.0],["2021-12-14",9.5613,9.5758,9.5564,9.5661,188800.0],["2021-12-15",9.5564,9.5758,9.5564,9.5661,25600.0],["2021-12-16",9.5564,9.5564,9.5467,9.5564,31400.0],["2021-12-17",9.5467,9.5855,9.5467,9.5855,18500.0],["2021-12-20",9.5661,9.5855,9.5661,9.5855,560800.0],["2021-12-21",9.5564,9.5855,9.5564,9.5564,9900.0],["2021-12-22",9.5564,9.5855,9.5564,9.5855,13200.0],["2021-12-23",9.5564,9.5855,9.5564,9.5661,26800.0],["2021-12-27",9.5564,9.5855,9.5564,9.5855,71400.0],["2021-12-28",9.5758,9.5855,9.5758,9.5855,15900.0],["2021-12-29",9.5661,9.5855,9.5661,9.5855,43700.0],["2021-12-30",9.5467,9.6049,9.5467,9.5855,9100.0],["2021-12-31",9.5564,9.5855,9.5467,9.5758,29600.0],["2022-01-03",9.5758,9.5855,9.571,9.5855,67200.0],["2022-01-04",9.5758,9.5855,9.5758,9.5855,6400.0],["2022-01-05",9.5855,9.5855,9.5758,9.5758,5100.0],["2022-01-06",9.5661,9.5758,9.5661,9.5758,6000.0],["2022-01-07",9.5671,9.5758,9.5661,9.5758,2000.0],["2022-01-10",9.5661,9.5758,9.5661,9.5758,36600.0],["2022-01-11",9.5671,9.5855,9.5661,9.5855,3900.0],["2022-01-12",9.5739,9.5855,9.5661,9.5855,3800.0],["2022-01-13",9.5855,9.5855,9.5855,9.5855,0.0],["2022-01-14",9.5661,9.5661,9.5661,9.5661,800.0],["2022-01-18",9.5661,9.5661,9.5661,9.5661,24400.0],["2022-01-19",9.5661,9.5855,9.5661,9.5855,38600.0],["2022-01-20",9.5564,9.5758,9.5564,9.5661,13600.0],["2022-01-21",9.5661,9.5661,9.5661,9.5661,11800.0],["2022-01-24",9.5661,9.5758,9.5661,9.5661,15200.0],["2022-01-25",9.5661,9.5758,9.5661,9.5758,32300.0],["2022-01-26",9.5661,9.5758,9.5661,9.5758,18000.0],["2022-01-27",9.5661,9.5758,9.5661,9.5661,24300.0],["2022-01-28",9.5661,9.5855,9.5661,9.5681,34700.0],["2022-01-31",9.5816,9.5855,9.5661,9.5855,23500.0],["2022-02-01",9.5855,9.6049,9.5855,9.5952,83200.0],["2022-02-02",9.5661,9.5952,9.5661,9.5952,8400.0],["2022-02-03",9.6049,9.6049,9.5758,9.5952,1200.0],["2022-02-04",9.5952,9.5952,9.5952,9.5952,0.0],["2022-02-07",9.5758,9.6049,9.5758,9.6049,7500.0],["2022-02-08",9.5758,9.6049,9.5758,9.6049,10400.0],["2022-02-09",9.5855,9.6049,9.5855,9.6049,9900.0],["2022-02-10",9.5855,9.5855,9.5855,9.5855,1100.0],["2022-02-11",9.5855,9.5855,9.5758,9.5855,3800.0],["2022-02-14",9.5855,9.5855,9.5855,9.5855,5300.0],["2022-02-15",9.5855,9.5855,9.5855,9.5855,0.0],["2022-02-16",9.5952,9.5952,9.5758,9.5758,1000.0],["2022-02-17",9.5758,9.5855,9.5758,9.5855,400.0],["2022-02-18",9.5758,9.5758,9.5758,9.5758,1300.0],["2022-02-22",9.5855,9.5952,9.5758,9.5952,5600.0],["2022-02-23",9.5855,9.5933,9.5855,9.5855,5800.0],["2022-02-24",9.5855,9.5952,9.5855,9.5952,60500.0],["2022-02-25",9.5952,9.6049,9.5952,9.5952,29100.0],["2022-02-28",9.5855,9.5952,9.5855,9.5952,33200.0],["2022-03-01",9.5952,9.6059,9.5952,9.6049,21100.0],["2022-03-02",9.5952,9.5952,9.5952,9.5952,6000.0],["2022-03-03",9.5904,9.6049,9.5855,9.6049,15100.0],["2022-03-04",9.5952,9.6049,9.5952,9.6049,600.0],["2022-03-07",9.6049,9.6049,9.5952,9.6049,5400.0],["2022-03-08",9.6049,9.6049,9.6049,9.6049,600.0],["2022-03-09",9.6049,9.6069,9.6049,9.6069,9300.0],["2022-03-10",9.6146,9.6146,9.5952,9.6049,45100.0],["2022-03-11",9.6146,9.6146,9.6049,9.6049,3900.0],["2022-03-14",9.6146,9.6146,9.6001,9.6049,2100.0],["2022-03-15",9.6049,9.6059,9.6049,9.6049,56400.0],["2022-03-16",9.5952,9.6098,9.5952,9.6098,7700.0],["2022-03-17",9.6049,9.6146,9.6049,9.6049,6700.0],["2022-03-18",9.6243,9.6243,9.6049,9.6049,253500.0],["2022-03-21",9.6146,9.6146,9.6001,9.6001,76100.0],["2022-03-22",9.6049,9.6049,9.5952,9.6049,35200.0],["2022-03-23",9.6049,9.6243,9.6049,9.6146,35200.0],["2022-03-24",9.6146,9.6243,9.6146,9.6243,452200.0],["2022-03-25",9.6146,9.6243,9.6146,9.6146,70100.0],["2022-03-28",9.6146,9.6195,9.6146,9.6195,12700.0],["2022-03-29",9.6146,9.6146,9.6146,9.6146,4500.0],["2022-03-30",9.6146,9.6175,9.6146,9.6146,7200.0],["2022-03-31",9.6049,9.6243,9.6049,9.6146,33200.0],["2022-04-01",9.6243,9.6243,9.6049,9.6049,36700.0],["2022-04-04",9.634,9.634,9.634,9.634,400.0],["2022-04-05",9.634,9.634,9.634,9.634,1500.0],["2022-04-06",9.6534,9.6534,9.6292,9.634,1600.0],["2022-04-07",9.6243,9.6243,9.6243,9.6243,46700.0],["2022-04-08",9.6534,9.6534,9.6243,9.6243,600.0],["2022-04-11",9.634,9.634,9.634,9.634,11500.0],["2022-04-12",9.6243,9.634,9.6243,9.6243,13000.0],["2022-04-13",9.634,9.6437,9.634,9.634,7500.0],["2022-04-14",9.6389,9.6437,9.634,9.6428,25700.0],["2022-04-18",9.6437,9.6728,9.6428,9.6728,36100.0],["2022-04-19",9.6631,9.6631,9.6486,9.6612,21200.0],["2022-04-20",9.6825,9.6825,9.6534,9.6583,9700.0],["2022-04-21",9.6631,9.6728,9.6534,9.6641,30700.0],["2022-04-22",9.6738,9.6738,9.6631,9.6631,600.0],["2022-04-25",9.6534,9.6631,9.6437,9.6631,103200.0],["2022-04-26",9.6534,9.6534,9.6437,9.6534,5800.0],["2022-04-27",9.6437,9.6534,9.6437,9.6534,4000.0],["2022-04-28",9.6534,9.6534,9.6437,9.6437,15900.0],["2022-04-29",9.6437,9.6534,9.6437,9.6437,22600.0],["2022-05-02",9.6457,9.6457,9.6437,9.6437,10100.0],["2022-05-03",9.6437,9.6437,9.6437,9.6437,700.0],["2022-05-04",9.6534,9.6534,9.6534,9.6534,13000.0],["2022-05-05",9.6534,9.6534,9.6534,9.6534,3500.0],["2022-05-06",9.6437,9.6534,9.634,9.6437,205600.0],["2022-05-09",9.6437,9.6437,9.634,9.634,15400.0],["2022-05-10",9.634,9.6389,9.634,9.634,3800.0],["2022-05-11",9.634,9.6534,9.634,9.634,53000.0],["2022-05-12",9.634,9.6437,9.634,9.6437,67100.0],["2022-05-13",9.6389,9.6437,9.634,9.634,254400.0],["2022-05-16",9.634,9.6389,9.634,9.634,2000.0],["2022-05-17",9.6437,9.6437,9.6437,9.6437,1100.0],["2022-05-18",9.634,9.634,9.634,9.634,2300.0],["2022-05-19",9.6437,9.6437,9.6437,9.6437,17800.0],["2022-05-20",9.6534,9.6534,9.634,9.6437,6100.0],["2022-05-23",9.6437,9.6437,9.634,9.6437,14700.0],["2022-05-24",9.6505,9.6505,9.6437,9.6437,10200.0],["2022-05-25",9.6515,9.6534,9.6437,9.6437,167500.0],["2022-05-26",9.6534,9.6534,9.6437,9.6437,39000.0],["2022-05-27",9.6437,9.6437,9.6437,9.6437,3100.0],["2022-05-31",9.6534,9.6534,9.6534,9.6534,261100.0],["2022-06-01",9.6583,9.6631,9.6534,9.6534,9600.0],["2022-06-02",9.6631,9.6631,9.6631,9.6631,18600.0],["2022-06-03",9.6631,9.6728,9.6583,9.6728,28800.0],["2022-06-06",9.6631,9.6631,9.6631,9.6631,3300.0],["2022-06-07",9.6631,9.6631,9.6631,9.6631,4100.0],["2022-06-08",9.6631,9.6631,9.6631,9.6631,1400.0],["2022-06-09",9.6631,9.6728,9.6631,9.6728,35500.0],["2022-06-10",9.6825,9.6922,9.6825,9.6825,11400.0],["2022-06-13",9.6728,9.6728,9.6728,9.6728,500.0],["2022-06-14",9.6728,9.6728,9.668,9.6728,226200.0],["2022-06-15",9.6825,9.6825,9.6825,9.6825,100.0],["2022-06-16",9.6631,9.6728,9.6631,9.6728,13000.0],["2022-06-17",9.6825,9.6825,9.6631,9.6728,26900.0],["2022-06-21",9.6728,9.6922,9.6651,9.6922,103400.0],["2022-06-22",9.6728,9.6825,9.6728,9.6825,20500.0],["2022-06-23",9.6874,9.6874,9.6777,9.6825,700.0],["2022-06-24",9.6825,9.6825,9.6728,9.6825,8600.0],["2022-06-27",9.6728,9.6825,9.6728,9.6825,95900.0],["2022-06-28",9.6825,9.6922,9.6825,9.6825,43000.0],["2022-06-29",9.7019,9.7019,9.6825,9.6825,26500.0],["2022-06-30",9.6777,9.6825,9.6777,9.6825,23400.0],["2022-07-01",9.7019,9.7019,9.6825,9.6825,800.0],["2022-07-05",9.6922,9.7019,9.6854,9.7019,37200.0],["2022-07-06",9.6922,9.7019,9.6825,9.6922,60500.0],["2022-07-07",9.6971,9.7019,9.6913,9.6922,66500.0],["2022-07-08",9.6971,9.7019,9.6922,9.6922,585300.0],["2022-07-11",9.7019,9.7019,9.6922,9.6922,37200.0],["2022-07-12",9.6922,9.7116,9.6922,9.7019,58400.0],["2022-07-13",9.7019,9.7019,9.6922,9.6922,33800.0],["2022-07-14",9.7019,9.7116,9.6922,9.7019,85700.0],["2022-07-15",9.6971,9.6971,9.6922,9.6922,700.0],["2022-07-18",9.6922,9.6922,9.6922,9.6922,0.0],["2022-07-19",9.7019,9.7068,9.7019,9.7019,229300.0],["2022-07-20",9.6971,9.7213,9.6971,9.7116,119300.0],["2022-07-21",9.7116,9.7116,9.6728,9.6922,473900.0],["2022-07-22",9.7019,9.7213,9.7019,9.7019,18800.0],["2022-07-25",9.7019,9.7213,9.7019,9.7116,8100.0],["2022-07-26",9.7213,9.731,9.7213,9.7213,48600.0],["2022-07-27",9.731,9.7504,9.7233,9.7407,19700.0],["2022-07-28",9.7504,9.7553,9.731,9.7553,16800.0],["2022-07-29",9.7553,9.7553,9.7553,9.7553,0.0],["2022-08-01",9.7601,9.7893,9.7601,9.7747,6700.0],["2022-08-02",9.7796,9.896,9.7504,9.7504,2200.0],["2022-08-03",9.7504,9.7601,9.7213,9.7213,155000.0],["2022-08-04",9.7504,9.7504,9.7213,9.7213,300.0],["2022-08-05",9.7407,9.7407,9.7407,9.7407,700.0],["2022-08-08",9.731,9.731,9.7213,9.731,10300.0],["2022-08-09",9.731,9.8523,9.7213,9.7262,9400.0],["2022-08-10",9.7504,9.7504,9.731,9.731,1200.0],["2022-08-11",9.7407,9.7407,9.731,9.7359,1900.0],["2022-08-12",9.731,9.731,9.731,9.731,900.0],["2022-08-15",9.731,9.7407,9.731,9.7407,500.0],["2022-08-16",9.7407,9.7407,9.731,9.7407,1400.0],["2022-08-17",9.7407,9.7407,9.7407,9.7407,0.0],["2022-08-18",9.731,9.7407,9.7213,9.7213,45800.0],["2022-08-19",9.7213,9.8475,9.7213,9.8475,67100.0],["2022-08-22",9.799,9.799,9.7504,9.7796,6100.0],["2022-08-23",9.7699,9.7699,9.7504,9.7504,1300.0],["2022-08-24",9.7504,9.7796,9.7213,9.7359,435200.0],["2022-08-25",9.734,9.7407,9.731,9.7407,700.0],["2022-08-26",9.731,9.7601,9.731,9.7504,17300.0],["2022-08-29",9.7407,9.7407,9.7407,9.7407,300.0],["2022-08-30",9.7213,9.7407,9.7213,9.731,4100.0],["2022-08-31",9.7213,9.731,9.7213,9.7262,3800.0],["2022-09-01",9.7213,9.7291,9.7213,9.7291,1600.0],["2022-09-02",9.7291,9.7291,9.7291,9.7291,100.0],["2022-09-06",9.7407,9.7407,9.731,9.731,2000.0],["2022-09-07",9.731,9.731,9.731,9.731,0.0],["2022-09-08",9.731,9.7407,9.7213,9.7213,11400.0],["2022-09-09",9.7407,9.7699,9.7407,9.7699,11800.0],["2022-09-12",9.7699,9.7699,9.7504,9.7699,4100.0],["2022-09-13",9.731,9.8475,9.731,9.8475,2700.0],["2022-09-14",9.896,9.896,9.7699,9.7893,16600.0],["2022-09-15",9.7796,9.799,9.7796,9.7893,6300.0],["2022-09-16",9.8087,9.8087,9.7699,9.7796,10700.0],["2022-09-19",9.799,9.799,9.7699,9.7699,1100.0],["2022-09-20",9.7699,9.7699,9.7699,9.7699,200.0],["2022-09-21",9.799,9.799,9.799,9.799,2000.0],["2022-09-22",9.7699,9.7747,9.7601,9.7601,35300.0],["2022-09-23",9.7601,9.7601,9.731,9.7601,11000.0],["2022-09-26",9.7407,9.7504,9.7213,9.7504,11400.0],["2022-09-27",9.7504,9.7601,9.731,9.731,7500.0],["2022-09-28",9.731,9.731,9.731,9.731,0.0],["2022-09-29",9.7213,9.731,9.7213,9.731,1100.0],["2022-09-30",9.7601,9.7601,9.7407,9.7504,75800.0],["2022-10-03",9.731,9.7407,9.731,9.731,8800.0],["2022-10-04",9.7407,9.7601,9.731,9.7407,34200.0],["2022-10-05",9.7504,9.7601,9.7456,9.7553,5800.0],["2022-10-06",9.7553,9.7553,9.7553,9.7553,0.0],["2022-10-07",9.7504,9.765,9.7504,9.7601,19200.0],["2022-10-10",9.7699,9.7699,9.7504,9.7699,85500.0],["2022-10-11",9.7504,9.7601,9.7504,9.7601,4300.0],["2022-10-12",9.7601,9.7601,9.7601,9.7601,100.0],["2022-10-13",9.765,9.765,9.7233,9.7601,12500.0],["2022-10-14",9.7699,9.7699,9.7456,9.7456,5700.0],["2022-10-17",9.7699,9.7699,9.7504,9.7504,700.0],["2022-10-18",9.7699,9.7699,9.7601,9.7601,36700.0],["2022-10-19",9.7601,9.7699,9.7504,9.7601,108500.0],["2022-10-20",9.7601,9.7601,9.7601,9.7601,0.0],["2022-10-21",9.7699,9.7699,9.7601,9.765,2200.0],["2022-10-24",9.7699,9.7699,9.765,9.7699,4200.0],["2022-10-25",9.7699,9.7699,9.7601,9.7699,27100.0],["2022-10-26",9.7699,9.7699,9.7601,9.765,206400.0],["2022-10-27",9.7699,9.7699,9.765,9.7699,14300.0],["2022-10-28",9.7893,9.7893,9.765,9.7699,85300.0],["2022-10-31",9.7893,9.7893,9.7699,9.7699,25200.0],["2022-11-01",9.7699,9.7699,9.7699,9.7699,11600.0],["2022-11-02",9.7893,9.7893,9.7796,9.7893,12200.0],["2022-11-03",9.7796,9.7796,9.7699,9.7796,39300.0],["2022-11-04",9.7796,9.7796,9.7747,9.7796,20000.0],["2022-11-07",9.7796,9.7796,9.7699,9.7796,13600.0],["2022-11-08",9.7796,9.7796,9.7796,9.7796,0.0],["2022-11-09",9.7796,9.7796,9.7796,9.7796,0.0],["2022-11-10",9.7699,9.7893,9.7699,9.7893,6000.0],["2022-11-11",9.7893,9.7893,9.7893,9.7893,200.0],["2022-11-14",9.7893,9.7893,9.7893,9.7893,0.0],["2022-11-15",9.7893,9.7893,9.7844,9.7893,50900.0],["2022-11-16",9.7893,9.799,9.7893,9.7893,30600.0],["2022-11-17",9.7893,9.799,9.7796,9.7893,83700.0],["2022-11-18",9.7941,9.7941,9.7893,9.7893,800.0],["2022-11-21",9.8087,9.8087,9.8087,9.8087,300.0],["2022-11-22",9.8087,9.8087,9.8087,9.8087,100.0],["2022-11-23",9.7893,9.799,9.7893,9.7893,35400.0],["2022-11-25",9.7893,9.7893,9.7893,9.7893,0.0],["2022-11-28",9.799,9.799,9.7941,9.7941,4100.0],["2022-11-29",9.7941,9.7941,9.7941,9.7941,0.0],["2022-11-30",9.7941,9.7941,9.7941,9.7941,0.0],["2022-12-01",9.7941,9.7941,9.7941,9.7941,0.0],["2022-12-02",9.8184,9.8184,9.7893,9.7893,2900.0],["2022-12-05",9.7893,9.8087,9.7893,9.7893,3800.0],["2022-12-06",9.7893,9.797,9.7893,9.7893,1200.0],["2022-12-07",9.7893,9.7951,9.7893,9.7951,1900.0],["2022-12-08",9.7893,9.799,9.7893,9.7893,4000.0],["2022-12-09",9.8087,9.8087,9.8087,9.8087,1000.0],["2022-12-12",9.799,9.799,9.799,9.799,200.0],["2022-12-13",9.7796,9.799,9.7796,9.799,3000.0],["2022-12-14",9.799,9.799,9.799,9.799,800.0],["2022-12-15",9.799,9.799,9.799,9.799,100.0],["2022-12-16",9.797,9.8087,9.7941,9.8087,7600.0],["2022-12-19",9.799,9.799,9.7893,9.799,10500.0],["2022-12-20",9.7796,9.8669,9.7796,9.8669,14200.0],["2022-12-21",9.8669,9.8669,9.8669,9.8669,0.0],["2022-12-22",9.83,9.8475,9.8087,9.8475,6300.0],["2022-12-23",9.8087,9.8096,9.8087,9.8087,1200.0],["2022-12-27",9.8087,9.8087,9.8087,9.8087,0.0],["2022-12-28",9.8087,9.8087,9.8087,9.8087,2800.0],["2022-12-29",9.8184,9.8475,9.8184,9.8475,40800.0],["2022-12-30",9.8475,9.8572,9.8475,9.8572,1800.0],["2023-01-03",9.8669,9.8863,9.8572,9.8863,27300.0],["2023-01-04",9.8766,9.8766,9.8766,9.8766,300.0],["2023-01-05",9.8766,9.896,9.8766,9.896,400.0],["2023-01-06",9.896,9.896,9.896,9.896,0.0],["2023-01-09",9.9057,9.9251,9.896,9.9008,12600.0],["2023-01-10",9.8979,9.8979,9.896,9.896,500.0],["2023-01-11",9.9008,9.9008,9.896,9.896,700.0],["2023-01-12",9.9057,9.9202,9.9057,9.9202,46200.0],["2023-01-13",9.9251,9.9251,9.9154,9.9154,21500.0],["2023-01-17",9.9154,9.9251,9.9096,9.9154,17200.0],["2023-01-18",9.8475,9.8475,9.8475,9.8475,400.0],["2023-01-19",9.9833,9.9833,9.8911,9.8911,1700.0],["2023-01-20",9.9833,9.9833,9.9057,9.9154,1100.0],["2023-01-23",9.8475,9.8475,9.8475,9.8475,200.0],["2023-01-24",9.8572,9.8766,9.8572,9.8572,14900.0],["2023-01-25",9.9037,9.9037,9.8863,9.8863,200.0],["2023-01-26",9.8863,9.8863,9.8863,9.8863,0.0],["2023-01-27",9.8863,9.8863,9.8863,9.8863,0.0],["2023-01-30",9.8863,9.8863,9.8863,9.8863,100.0],["2023-01-31",9.8572,9.8669,9.8572,9.8669,1700.0],["2023-02-01",9.8669,9.8669,9.8669,9.8669,0.0],["2023-02-02",9.8669,9.8669,9.8669,9.8669,0.0],["2023-02-03",9.8669,9.8669,9.8669,9.8669,0.0],["2023-02-06",9.8669,9.8669,9.8669,9.8669,0.0],["2023-02-07",9.8669,9.8669,9.8669,9.8669,300.0],["2023-02-08",9.8669,9.8669,9.8669,9.8669,0.0],["2023-02-09",9.8669,9.8669,9.8669,9.8669,600.0],["2023-02-10",9.8669,9.8669,9.8669,9.8669,0.0],["2023-02-13",9.8669,9.9833,9.8669,9.9833,1900.0],["2023-02-14",9.9639,9.9639,9.9154,9.9154,700.0],["2023-02-15",9.9833,10.0706,9.9833,10.0318,1700.0],["2023-02-16",10.187,10.3326,10.187,10.2258,6200.0],["2023-02-17",10.2258,10.2258,10.2258,10.2258,400.0],["2023-02-21",10.187,10.2355,10.0172,10.1385,42900.0],["2023-02-22",10.1385,10.1385,10.1385,10.1385,0.0],["2023-02-23",10.1385,10.1385,10.1385,10.1385,0.0],["2023-02-24",10.1385,10.1385,10.1385,10.1385,0.0],["2023-02-27",9.8863,9.9057,9.8863,9.896,38200.0],["2023-02-28",9.9639,9.9639,9.8669,9.8814,2800.0],["2023-03-01",9.8863,9.8911,9.8863,9.8911,500.0],["2023-03-02",9.8669,9.8814,9.8669,9.8814,400.0],["2023-03-03",9.8814,9.8814,9.8814,9.8814,600.0],["2023-03-06",9.8863,9.8863,9.8814,9.8863,7700.0],["2023-03-07",9.8863,9.8863,9.8863,9.8863,100.0],["2023-03-08",9.8863,9.8863,9.8863,9.8863,4000.0],["2023-03-09",9.8863,9.8863,9.8863,9.8863,100.0],["2023-03-10",9.8863,9.8863,9.8863,9.8863,0.0],["2023-03-13",9.8863,9.8863,9.8863,9.8863,0.0],["2023-03-14",9.8863,9.8863,9.8863,9.8863,0.0],["2023-03-15",9.8863,9.8863,9.8863,9.8863,100.0],["2023-03-16",9.8863,9.8863,9.8863,9.8863,0.0],["2023-03-17",9.928,9.928,9.928,9.928,300.0],["2023-03-20",9.928,9.928,9.928,9.928,0.0],["2023-03-21",9.928,9.928,9.928,9.928,100.0],["2023-03-22",9.9736,9.9736,9.9736,9.9736,500.0],["2023-03-23",9.9445,9.9445,9.9445,9.9445,300.0],["2023-03-24",9.9445,9.9445,9.9445,9.9445,0.0],["2023-03-27",9.9154,9.9736,9.9105,9.9736,3500.0],["2023-03-28",9.9154,9.9542,9.9154,9.9542,9300.0],["2023-03-29",9.9736,9.9736,9.9736,9.9736,1000.0],["2023-03-30",9.9736,10.0124,9.9057,9.9736,16400.0],["2023-03-31",9.9445,9.9445,9.9445,9.9445,1000.0],["2023-04-03",10.0415,10.0415,10.0415,10.0415,400.0],["2023-04-04",9.9542,9.9978,9.9542,9.9978,2500.0],["2023-04-05",9.9542,9.9542,9.9542,9.9542,300.0],["2023-04-06",9.9542,9.9542,9.9542,9.9542,0.0],["2023-04-10",9.9833,9.9833,9.9736,9.9736,600.0],["2023-04-11",9.9639,9.993,9.9639,9.9833,6800.0],["2023-04-12",9.9736,9.993,9.9736,9.9833,11100.0],["2023-04-13",9.9736,9.993,9.9736,9.993,5900.0],["2023-04-14",9.9736,9.9833,9.9736,9.9736,6200.0],["2023-04-17",9.9057,10.0803,9.9057,10.0027,8500.0],["2023-04-18",9.9833,10.027,9.9833,10.0027,1700.0],["2023-04-19",9.993,10.0997,9.9833,10.0997,1800.0],["2023-04-20",10.0706,10.0706,9.9736,9.9833,2200.0],["2023-04-21",10.0318,10.0318,9.9833,10.0075,1300.0],["2023-04-24",10.0075,10.0075,10.0075,10.0075,0.0],["2023-04-25",9.9833,9.993,9.9687,9.992,6000.0],["2023-04-26",9.9833,9.9833,9.9833,9.9833,300.0],["2023-04-27",9.9736,9.9833,9.9736,9.9833,9000.0],["2023-04-28",9.9833,9.9881,9.9833,9.9833,1400.0],["2023-05-01",9.9833,10.0075,9.9445,9.9833,5100.0],["2023-05-02",9.9833,10.0173,9.9736,9.9833,38800.0],["2023-05-03",9.993,9.993,9.9736,9.9736,2200.0],["2023-05-04",10.0075,10.0075,9.9736,9.9736,1300.0],["2023-05-05",9.9736,9.9736,9.9736,9.9736,300.0],["2023-05-08",9.9833,10.0173,9.9833,9.9881,25600.0],["2023-05-09",10.0173,10.0173,9.9833,9.9833,15300.0],["2023-05-10",10.0172,10.0172,9.9833,10.0124,6000.0],["2023-05-11",10.0124,10.0124,10.0124,10.0124,0.0],["2023-05-12",10.0124,10.0124,10.0124,10.0124,0.0],["2023-05-15",10.0318,10.0512,9.9978,10.0512,208600.0],["2023-05-16",9.993,9.993,9.993,9.993,600.0],["2023-05-17",9.9833,10.0561,9.9833,10.0415,2500.0],["2023-05-18",9.9852,10.0163,9.9833,9.993,4000.0],["2023-05-19",10.0658,10.0658,10.0027,10.0027,10700.0],["2023-05-22",10.0027,10.0027,10.0027,10.0027,0.0],["2023-05-23",10.0027,10.0027,10.0027,10.0027,0.0],["2023-05-24",9.9833,9.9833,9.9833,9.9833,600.0],["2023-05-25",9.9833,9.9833,9.9833,9.9833,0.0],["2023-05-26",9.9833,9.9833,9.9833,9.9833,8000.0],["2023-05-30",9.9833,9.9833,9.9833,9.9833,200.0],["2023-05-31",9.9833,9.9833,9.9833,9.9833,0.0],["2023-06-01",9.993,9.993,9.9833,9.9833,1400.0],["2023-06-02",9.9833,9.9833,9.9833,9.9833,0.0],["2023-06-05",9.9833,9.9833,9.9833,9.9833,0.0],["2023-06-06",9.993,10.0221,9.993,10.0124,12800.0],["2023-06-07",10.0706,10.0706,10.0609,10.0609,500.0],["2023-06-08",10.0609,10.0609,10.0609,10.0609,0.0],["2023-06-09",10.0609,10.0609,10.0609,10.0609,100.0],["2023-06-12",10.1288,10.1385,10.1191,10.1385,9100.0],["2023-06-13",10.0512,10.0512,10.0512,10.0512,400.0],["2023-06-14",10.1191,10.1191,10.1094,10.1191,5200.0],["2023-06-15",10.1676,10.1676,10.1579,10.1628,2300.0],["2023-06-16",10.187,10.5557,10.1725,10.4005,81200.0],["2023-06-20",10.2064,10.3326,10.0706,10.2646,37000.0],["2023-06-21",10.0755,10.0755,10.0609,10.0609,1400.0],["2023-06-22",10.0318,10.0706,10.0318,10.0706,2500.0],["2023-06-23",10.0318,10.124,9.9542,9.9542,34400.0],["2023-06-26",9.2362,9.9736,9.2362,9.634,22500.0],["2023-06-27",9.4109,9.7019,9.3071,9.5079,12200.0],["2023-06-28",9.896,11.0893,9.7514,10.6721,52300.0],["2023-06-29",10.6915,10.7643,9.3818,9.4206,140500.0],["2023-06-30",9.5855,10.1385,9.3915,9.731,24100.0],["2023-07-03",10.1579,10.9341,10.1094,10.5266,110700.0],["2023-07-05",7.8295,9.4594,6.9563,9.2168,337100.0],["2023-07-06",8.431,10.4296,7.5772,9.7407,221100.0],["2023-07-07",7.8586,9.1198,7.8586,8.3146,111600.0],["2023-07-10",8.0138,8.8288,8.0041,8.2078,84000.0],["2023-07-11",8.0041,8.1428,7.0339,7.8198,98800.0],["2023-07-12",7.4414,7.975,7.4414,7.6451,48000.0],["2023-07-13",7.8198,7.8198,7.2765,7.7615,26200.0],["2023-07-14",7.5287,7.7616,7.1794,7.3153,33400.0],["2023-07-17",7.5093,7.5481,6.9185,7.1018,23200.0],["2023-07-18",7.0145,7.2279,6.316,6.413,89000.0],["2023-07-19",6.4033,6.4033,5.307,5.6853,114700.0],["2023-07-20",5.6368,6.0055,5.5786,5.6465,26400.0],["2023-07-21",5.6077,5.7794,5.3749,5.5786,46300.0],["2023-07-24",5.6271,6.0055,5.5786,5.7435,37600.0],["2023-07-25",5.8212,6.1122,5.5786,5.7435,61300.0],["2023-07-26",6.054,6.054,5.5883,5.8212,29200.0],["2023-07-27",5.86,6.0249,5.86,6.0152,5100.0],["2023-07-28",6.0346,6.4033,5.9182,5.9376,27800.0],["2023-07-31",5.9667,6.5207,5.9667,6.0443,37700.0],["2023-08-01",6.3063,6.5876,6.054,6.2869,100100.0],["2023-08-02",6.2869,6.2966,6.0637,6.0637,21400.0],["2023-08-03",6.1025,6.2966,5.7338,5.9085,64700.0],["2023-08-04",5.8503,6.0734,5.8018,6.0734,49200.0],["2023-08-07",6.1801,6.2092,5.8406,6.0443,22800.0],["2023-08-08",5.9085,6.0637,5.6271,5.6271,23600.0],["2023-08-09",5.8697,5.8697,5.6659,5.8212,6100.0],["2023-08-10",5.8212,5.9667,5.6562,5.6562,19800.0],["2023-08-11",5.7241,6.0492,5.7241,5.9182,13400.0],["2023-08-14",6.1413,7.0339,6.0181,6.6943,84700.0],["2023-08-15",6.7914,7.4996,6.5585,7.3735,47200.0],["2023-08-16",7.4123,7.519,7.2765,7.2862,17000.0],["2023-08-17",7.3735,7.422,7.0436,7.2668,31800.0],["2023-08-18",7.2765,7.422,6.8981,7.3638,14600.0],["2023-08-21",7.2765,7.3056,7.0339,7.1018,12300.0],["2023-08-22",7.1988,7.2765,7.1494,7.2425,4500.0],["2023-08-23",7.0824,7.616,7.0339,7.3638,23500.0],["2023-08-24",7.3347,7.3347,7.0388,7.1503,10300.0],["2023-08-25",7.0921,7.3735,6.9369,6.9466,10600.0],["2023-08-28",7.0145,9.6146,7.0145,8.9258,110400.0],["2023-08-29",8.9743,9.5952,8.4213,9.2071,34500.0],["2023-08-30",9.2459,9.2459,8.7317,9.1101,8900.0],["2023-08-31",9.1751,9.4109,8.8385,8.8385,11100.0],["2023-09-01",9.1392,9.343,8.8676,8.887,11800.0],["2023-09-05",9.308,9.308,8.79,8.79,12700.0],["2023-09-06",8.79,9.2168,8.4601,8.722,16100.0],["2023-09-07",8.8094,9.2168,7.8683,7.9362,45000.0],["2023-09-08",7.878,8.0817,7.2668,7.2765,40200.0],["2023-09-11",7.3347,7.9459,7.3347,7.519,3300.0],["2023-09-12",8.3049,8.4892,7.8101,7.8586,2100.0],["2023-09-13",7.8974,8.3194,7.3347,8.0332,31600.0],["2023-09-14",7.8392,8.3922,7.422,7.422,19600.0],["2023-09-15",7.4705,7.9459,7.422,7.4899,19200.0],["2023-09-18",7.257,7.7518,6.8505,6.9272,29300.0],["2023-09-19",7.0727,7.3686,7.0145,7.0339,17900.0],["2023-09-20",7.0727,7.1173,6.7914,6.8011,5500.0],["2023-09-21",6.9854,7.6354,6.5488,6.8884,22500.0],["2023-09-22",6.9369,6.9369,6.5876,6.5876,2100.0],["2023-09-25",6.6167,7.1212,6.316,6.316,20700.0],["2023-09-26",6.3451,6.8059,6.3354,6.5682,12900.0],["2023-09-27",6.6167,7.1697,6.6167,7.0145,3100.0],["2023-09-28",7.0145,7.291,6.8205,6.8205,7800.0],["2023-09-29",6.9854,7.3735,6.5973,6.6264,20700.0],["2023-10-02",6.6458,7.0145,6.5003,7.0145,8500.0],["2023-10-03",6.6216,6.7234,6.6216,6.7234,500.0],["2023-10-04",6.8156,7.2037,6.7331,7.1804,3500.0],["2023-10-05",7.0436,7.0931,6.6846,6.7428,13600.0],["2023-10-06",6.7914,6.8787,6.6458,6.7914,6000.0],["2023-10-09",6.6361,6.6846,6.3354,6.607,6400.0],["2023-10-10",6.5973,6.8884,6.5973,6.7914,2500.0],["2023-10-11",6.51,6.5197,6.2092,6.3645,12500.0],["2023-10-12",6.6216,6.6216,6.4033,6.4712,1900.0],["2023-10-13",6.5682,6.6002,6.0152,6.1025,10400.0],["2023-10-16",6.1316,6.4421,6.1316,6.2092,3300.0],["2023-10-17",6.4033,6.6361,6.3063,6.3063,2400.0],["2023-10-18",6.0657,6.5828,6.0657,6.5682,7400.0],["2023-10-19",6.4809,6.4809,6.0152,6.0249,12700.0],["2023-10-20",6.0152,6.248,5.9667,6.0249,5200.0],["2023-10-23",6.0831,6.607,5.8406,5.9182,3800.0],["2023-10-24",6.0045,6.0045,6.0045,6.0045,1700.0],["2023-10-25",5.9958,6.6749,5.8309,6.1801,13300.0],["2023-10-26",6.1898,6.1898,5.8891,5.8891,1100.0],["2023-10-27",5.8212,5.9764,5.8212,5.9715,4400.0],["2023-10-30",5.9473,6.1598,5.8406,5.9182,3500.0],["2023-10-31",5.9298,5.9298,5.9298,5.9298,500.0],["2023-11-01",6.1122,6.2869,6.0754,6.0928,6900.0],["2023-11-02",6.0637,6.1559,6.0637,6.1122,4900.0],["2023-11-03",6.2092,6.4324,6.1122,6.4324,2600.0],["2023-11-06",6.4033,6.9369,6.316,6.5973,5400.0],["2023-11-07",6.6992,7.2376,6.6846,6.6943,25200.0],["2023-11-08",6.6943,6.8205,6.0152,6.7914,7000.0],["2023-11-09",6.9854,7.3618,6.3548,6.772,35500.0],["2023-11-10",6.6652,6.7671,6.4615,6.6264,7100.0],["2023-11-13",6.8981,6.8981,6.0346,6.5197,26100.0],["2023-11-14",6.7428,6.7428,5.5786,5.8503,58000.0],["2023-11-15",5.9715,6.0152,5.7921,5.7921,9900.0],["2023-11-16",6.0831,6.0831,5.8406,6.0055,22900.0],["2023-11-17",5.8503,6.1607,5.6756,6.1122,17900.0],["2023-11-20",6.2675,6.3354,6.1947,6.3257,3500.0],["2023-11-21",6.0637,6.3354,6.0346,6.2966,13800.0],["2023-11-22",6.3354,6.9078,6.3354,6.9078,6900.0],["2023-11-24",6.7137,6.7914,6.7137,6.7914,3200.0],["2023-11-27",6.7817,6.9078,6.7428,6.8981,11000.0],["2023-11-28",7.0921,7.0921,6.8515,6.8884,7000.0],["2023-11-29",7.063,7.063,6.8399,6.8496,7700.0],["2023-11-30",6.772,6.772,6.3693,6.6943,3100.0],["2023-12-01",6.7914,6.8884,6.7914,6.8011,3900.0],["2023-12-04",6.7817,6.8389,6.6943,6.8389,2200.0],["2023-12-05",7.0921,7.0921,6.4382,6.6458,22800.0],["2023-12-06",6.6749,6.8981,6.5682,6.7914,31800.0],["2023-12-07",6.8884,6.9563,6.8302,6.8845,4500.0],["2023-12-08",7.1115,7.1115,6.6749,6.7914,30100.0],["2023-12-11",6.3606,6.9126,6.3606,6.6943,26500.0],["2023-12-12",7.0339,7.6645,7.0339,7.4705,269800.0],["2023-12-13",7.422,8.0041,7.2279,7.7227,80800.0],["2023-12-14",7.5675,8.1981,7.5675,8.0041,86600.0],["2023-12-15",7.9265,8.0914,7.2862,7.8101,33100.0],["2023-12-18",7.9071,8.2369,7.6548,7.8586,40100.0],["2023-12-19",8.0526,8.2466,7.7033,8.1011,26800.0],["2023-12-20",7.9265,8.2369,7.4802,7.7421,61100.0],["2023-12-21",7.7713,7.9071,7.4802,7.9071,17300.0],["2023-12-22",7.9071,8.1302,7.9071,8.0138,22900.0],["2023-12-26",8.0429,8.7608,8.0429,8.6444,80100.0],["2023-12-27",8.7026,8.7803,8.0914,8.6541,44300.0],["2023-12-28",8.6541,9.799,8.2903,9.7699,114800.0],["2023-12-29",9.8475,10.1191,9.3624,9.3721,91200.0],["2024-01-02",8.528,10.2841,8.528,9.9639,109000.0],["2024-01-03",10.09,10.3326,9.896,10.1385,41800.0],["2024-01-04",10.0997,10.3326,9.9542,10.2938,32100.0],["2024-01-05",10.2744,10.6624,10.09,10.1094,25900.0],["2024-01-08",10.0512,11.8267,10.0512,10.9147,60200.0],["2024-01-09",11.1572,11.1572,10.0415,10.3423,54500.0],["2024-01-10",9.9154,10.8662,9.9154,10.3229,63900.0],["2024-01-11",10.3811,11.3513,10.3811,10.9147,38300.0],["2024-01-12",11.0602,11.4386,10.7789,10.7789,24700.0],["2024-01-16",10.7692,11.2251,10.6721,10.9729,25800.0],["2024-01-17",10.8953,11.2445,10.8953,11.0214,43300.0],["2024-01-18",10.9147,11.361,10.8662,11.1572,54900.0],["2024-01-19",11.0602,11.8024,11.0214,11.6423,92800.0],["2024-01-22",11.6908,12.1274,11.4677,11.749,82500.0],["2024-01-23",11.7782,12.2632,11.4871,11.6132,184400.0],["2024-01-24",11.5744,11.9334,11.361,11.652,31900.0],["2024-01-25",11.6908,12.1274,11.5841,11.7199,43700.0],["2024-01-26",11.6811,12.0353,11.6811,12.011,20500.0],["2024-01-29",12.1759,12.1759,11.8364,11.914,11900.0],["2024-01-30",11.749,12.1662,11.7296,12.0692,69400.0],["2024-01-31",12.2244,12.2875,12.0207,12.0789,89600.0],["2024-02-01",12.0595,12.2244,12.0207,12.0983,84900.0],["2024-02-02",11.8849,12.2341,11.7199,11.9043,50300.0],["2024-02-05",12.6416,12.6416,11.914,12.0304,28900.0],["2024-02-06",12.0304,12.0789,11.9528,12.0789,24000.0],["2024-02-07",12.8551,12.8551,11.9334,12.0789,53600.0],["2024-02-08",12.0401,12.1371,9.896,11.9819,55800.0],["2024-02-09",12.108,12.108,11.2154,11.2154,36400.0],["2024-02-12",11.5987,12.0595,11.5162,12.0013,12200.0],["2024-02-13",12.1468,12.1468,11.7248,11.7248,30200.0],["2024-02-14",11.7393,12.0304,11.7393,11.9334,23700.0],["2024-02-15",12.1953,12.1953,11.8752,11.9431,29800.0],["2024-02-16",12.0692,12.0692,11.8461,11.9334,15500.0],["2024-02-20",11.7005,12.1274,11.7005,11.9528,42800.0],["2024-02-21",12.1274,12.1565,12.0013,12.0013,32400.0],["2024-02-22",12.0304,12.0498,11.3212,11.5822,30100.0],["2024-02-23",11.9334,12.1565,11.4192,11.4289,39300.0],["2024-02-26",11.8461,11.8849,11.5744,11.7102,21700.0],["2024-02-27",12.1274,12.1274,11.4687,11.5841,39800.0],["2024-02-28",11.8073,11.9237,11.2834,11.2834,41500.0],["2024-02-29",11.3901,11.6957,11.2542,11.4677,49100.0],["2024-03-01",11.6326,11.749,11.5744,11.7393,21400.0],["2024-03-04",11.8364,11.8364,11.1863,11.4289,17000.0],["2024-03-05",11.5744,11.5744,11.1572,11.3028,16700.0],["2024-03-06",11.2688,11.2688,10.6721,10.7303,12400.0],["2024-03-07",10.8759,10.9923,10.7789,10.8953,8600.0],["2024-03-08",10.9438,11.2445,10.6915,10.6915,21800.0],["2024-03-11",10.6721,11.1621,10.6721,10.9486,9400.0],["2024-03-12",11.099,12.0595,10.8177,10.8177,88500.0],["2024-03-13",10.8468,11.8946,10.8371,11.8364,31400.0],["2024-03-14",11.7879,11.8558,11.6617,11.8558,23000.0],["2024-03-15",11.458,11.8364,11.458,11.8364,31200.0],["2024-03-18",11.914,11.914,11.7393,11.8364,17900.0],["2024-03-19",11.749,11.8364,11.7296,11.817,23100.0],["2024-03-20",11.8655,12.0061,11.3028,11.8364,16000.0],["2024-03-21",12.273,12.273,11.5686,11.817,34900.0],["2024-03-22",11.6423,11.7782,10.9797,11.7782,13500.0],["2024-03-25",11.6423,11.8946,11.6326,11.7296,22200.0],["2024-03-26",11.7976,11.9334,11.6132,11.8461,29600.0],["2024-03-27",11.7782,11.817,11.3125,11.3125,14900.0],["2024-03-28",11.4386,11.9237,11.4386,11.817,32300.0],["2024-04-01",11.817,12.0061,11.7005,11.8461,16600.0],["2024-04-02",11.9819,11.9819,11.2057,11.6423,22400.0],["2024-04-03",11.5647,11.7879,11.4968,11.4968,24100.0],["2024-04-04",11.5259,11.7393,11.2542,11.6423,17100.0],["2024-04-05",11.6423,11.7005,11.5647,11.5841,22000.0],["2024-04-08",11.5647,12.0547,11.0408,11.6423,142200.0],["2024-04-09",11.7636,11.7636,11.5453,11.5647,38900.0],["2024-04-10",11.6423,11.7393,11.3998,11.5356,43700.0],["2024-04-11",11.4774,11.5065,10.9147,11.1572,46400.0],["2024-04-12",11.1766,12.1274,11.0612,11.7199,79200.0],["2024-04-15",11.6811,11.6811,11.3028,11.5453,13600.0],["2024-04-16",11.1572,11.8073,11.1572,11.6714,66900.0],["2024-04-17",11.5938,11.7199,11.3125,11.4386,24300.0],["2024-04-18",11.4483,11.6035,11.424,11.4871,27200.0],["2024-04-19",11.5162,11.5647,11.458,11.4871,13000.0],["2024-04-22",11.3901,11.7102,11.1572,11.5162,25300.0],["2024-04-23",11.5453,11.7665,11.5453,11.7102,48000.0],["2024-04-24",11.5453,11.6811,11.2542,11.6229,35700.0],["2024-04-25",11.5841,12.0789,11.3028,11.6229,30900.0],["2024-04-26",11.4968,11.7539,11.4677,11.5744,21100.0],["2024-04-29",11.5356,11.6714,11.4871,11.4871,16100.0],["2024-04-30",11.5065,11.6908,11.5065,11.6035,7000.0],["2024-05-01",11.5162,11.6908,11.3513,11.3513,9200.0],["2024-05-02",11.5453,11.7393,11.5259,11.5259,19600.0],["2024-05-03",11.3028,11.749,11.2882,11.7005,19200.0],["2024-05-06",11.6617,11.7587,11.6326,11.7151,8500.0],["2024-05-07",11.7393,11.7393,11.5696,11.6229,19800.0],["2024-05-08",11.5841,11.749,11.5841,11.6908,8200.0],["2024-05-09",11.652,11.7393,11.5938,11.5938,9100.0],["2024-05-10",11.6714,11.817,11.6229,11.6229,23300.0],["2024-05-13",11.6132,11.8655,11.5453,11.6035,29900.0],["2024-05-14",11.5744,11.9867,11.0214,11.3319,46600.0],["2024-05-15",11.3028,11.6132,11.3028,11.6132,8000.0],["2024-05-16",11.3707,11.5628,11.2445,11.2931,15900.0],["2024-05-17",11.4386,11.4386,11.1572,11.1572,2000.0],["2024-05-20",11.1863,11.5356,11.1863,11.2251,15900.0],["2024-05-21",11.2542,11.3125,10.7012,10.9147,14700.0],["2024-05-22",11.0893,11.1572,10.4296,10.8371,25800.0],["2024-05-23",10.643,11.5938,10.3132,10.4199,23900.0],["2024-05-24",10.6333,10.9632,10.3811,10.3811,14500.0],["2024-05-28",10.3714,11.783,10.3714,11.3513,88500.0],["2024-05-29",11.2445,11.6326,10.8662,11.4386,50400.0],["2024-05-30",11.2834,11.2882,9.7504,9.7504,59500.0],["2024-05-31",9.731,11.5356,9.731,11.0699,28200.0],["2024-06-03",11.3028,12.0304,10.9147,11.3804,29200.0],["2024-06-04",11.2737,11.5016,11.0699,11.1572,4400.0],["2024-06-05",11.2445,11.2445,10.0415,10.4781,29400.0],["2024-06-06",10.7692,10.7692,9.9057,10.3908,16000.0],["2024-06-07",10.3161,10.4199,10.0706,10.0706,2000.0],["2024-06-10",10.4781,12.0217,10.2986,11.2737,36300.0],["2024-06-11",11.1766,11.3125,10.0027,10.1773,36000.0],["2024-06-12",10.1385,10.8371,10.0997,10.0997,3800.0],["2024-06-13",10.7992,10.7992,10.09,10.4344,13500.0],["2024-06-14",10.2258,10.2258,9.9891,9.993,5300.0],["2024-06-17",9.8087,10.2355,9.8087,9.9066,5700.0],["2024-06-18",9.9251,10.187,8.7414,8.7414,17500.0],["2024-06-20",9.0907,10.2549,9.0907,9.4642,41300.0],["2024-06-21",8.1011,8.659,8.0526,8.4504,1217700.0],["2024-06-24",8.4504,8.6832,8.2466,8.2563,264800.0],["2024-06-25",8.2466,8.4892,8.2466,8.3922,56800.0],["2024-06-26",8.3631,8.9743,8.3631,8.5474,285600.0],["2024-06-27",8.9597,8.9597,8.6347,8.8288,41600.0],["2024-06-28",8.8433,9.1198,8.3922,8.3922,123700.0],["2024-07-01",8.3922,8.79,8.3437,8.7317,89000.0],["2024-07-02",8.8482,8.8967,8.3534,8.5377,93200.0],["2024-07-03",8.9258,8.9258,8.3146,8.6735,40800.0],["2024-07-05",8.5814,8.5814,8.1108,8.5377,66500.0],["2024-07-08",8.5571,8.6784,8.1011,8.1302,73100.0],["2024-07-09",8.1108,8.2855,7.9992,8.1496,159400.0],["2024-07-10",8.3825,8.3825,8.1593,8.2175,12600.0],["2024-07-11",8.4892,8.5377,8.2369,8.2661,23300.0],["2024-07-12",8.2466,8.3437,8.1642,8.3243,33600.0],["2024-07-15",8.4407,8.528,8.2466,8.3728,108200.0],["2024-07-16",8.2855,8.6891,8.2855,8.5668,140900.0],["2024-07-17",8.4892,8.4892,8.169,8.2466,25000.0],["2024-07-18",8.2952,8.6881,8.0914,8.1302,63200.0],["2024-07-19",8.7997,9.8475,8.722,9.7796,439400.0],["2024-07-22",9.7504,9.7747,9.3333,9.7213,77800.0],["2024-07-23",9.7019,10.5557,9.6583,10.4587,78400.0],["2024-07-24",10.808,10.808,10.0706,10.3617,143200.0],["2024-07-25",10.3326,10.6139,9.6825,9.7699,47200.0],["2024-07-26",9.799,10.2016,9.4109,9.634,18400.0],["2024-07-29",9.5661,9.7699,9.1974,9.1974,17700.0],["2024-07-30",8.9355,9.4594,8.9355,9.1877,71800.0],["2024-07-31",9.3042,9.4497,9.2071,9.3527,11400.0],["2024-08-01",9.3236,9.5079,9.2848,9.3333,13700.0],["2024-08-02",9.2654,9.4982,8.8385,9.3236,29400.0],["2024-08-05",9.2556,9.438,8.6105,8.8579,64900.0],["2024-08-06",8.8385,9.1586,8.7026,9.0034,47100.0],["2024-08-07",9.0228,9.3236,8.8482,9.2459,34200.0],["2024-08-08",9.8184,10.6721,9.2799,9.9542,119500.0],["2024-08-09",9.8087,10.643,9.8087,10.2744,53400.0],["2024-08-12",11.4095,11.5065,9.4691,10.0512,146600.0],["2024-08-13",10.5945,11.0505,9.5079,10.3423,168900.0],["2024-08-14",10.2549,10.6527,9.8863,10.1385,49400.0],["2024-08-15",10.2064,10.4199,9.9057,10.3326,31300.0],["2024-08-16",10.3035,10.3326,9.7407,9.9833,56000.0],["2024-08-19",9.9251,10.3035,9.7019,10.1967,95900.0],["2024-08-20",10.2258,10.6721,10.1773,10.6527,81600.0],["2024-08-21",10.6236,10.6236,9.7019,9.9057,72500.0],["2024-08-22",9.9154,10.1288,9.6728,9.7213,36700.0],["2024-08-23",9.8281,10.0512,9.7019,9.993,33500.0],["2024-08-26",9.9833,9.993,9.6389,9.993,29900.0],["2024-08-27",9.8378,10.187,9.7213,10.0221,77500.0],["2024-08-28",10.0512,10.1511,9.6146,9.896,43200.0],["2024-08-29",10.0027,10.0299,9.6049,9.7019,51600.0],["2024-08-30",9.6825,9.993,9.5758,9.9057,64100.0],["2024-09-03",9.896,10.187,9.6719,9.8669,61900.0],["2024-09-04",9.8378,10.1473,9.7407,9.8378,48100.0],["2024-09-05",9.8087,10.0027,9.5564,9.6825,36900.0],["2024-09-06",9.8378,9.896,9.3624,9.7407,53400.0],["2024-09-09",9.7601,10.0075,9.44,9.6243,102300.0],["2024-09-10",9.7407,9.7504,9.3624,9.4885,53000.0],["2024-09-11",9.3915,9.6534,9.3818,9.5467,44900.0],["2024-09-12",9.634,9.7504,9.4477,9.6243,29100.0],["2024-09-13",9.5661,9.9057,9.5079,9.896,51400.0],["2024-09-16",9.7747,10.0318,9.5564,9.5661,54200.0],["2024-09-17",9.5758,9.7553,9.3915,9.5758,52800.0],["2024-09-18",9.6631,10.187,9.5564,10.09,181000.0],["2024-09-19",10.1288,10.2744,9.2751,9.5952,357000.0],["2024-09-20",9.6243,9.9348,9.4109,9.9154,1067200.0],["2024-09-23",9.993,10.1676,9.7699,10.1676,251700.0],["2024-09-24",10.187,10.3423,9.9231,10.2744,298600.0],["2024-09-25",10.2841,10.6236,10.1948,10.3035,110800.0],["2024-09-26",10.3326,10.5266,10.0037,10.0512,45400.0],["2024-09-27",10.1385,10.1822,9.7504,9.9639,34300.0],["2024-09-30",9.9057,10.2161,9.7116,9.8184,19100.0],["2024-10-01",9.7796,9.959,9.0859,9.3139,143400.0],["2024-10-02",9.2848,9.4545,9.2168,9.2556,33500.0],["2024-10-03",9.2848,9.3071,9.0441,9.2168,25900.0],["2024-10-04",9.2459,9.5273,9.1683,9.4109,24300.0],["2024-10-07",9.343,9.6146,9.0907,9.2848,34300.0],["2024-10-08",9.3721,9.5952,9.1877,9.4303,55400.0],["2024-10-09",9.3333,9.4691,9.0422,9.1198,67500.0],["2024-10-10",9.1344,9.7407,9.1198,9.4497,39200.0],["2024-10-11",9.7019,9.9522,9.4642,9.9348,51600.0],["2024-10-14",9.9445,9.993,9.7068,9.7116,24400.0],["2024-10-15",9.7301,9.9639,9.3915,9.4788,96700.0],["2024-10-16",9.5467,9.7019,9.4109,9.5564,73100.0],["2024-10-17",9.4788,9.8087,9.2459,9.4691,62700.0],["2024-10-18",9.44,9.5564,9.1198,9.2071,97400.0],["2024-10-21",9.178,9.4012,9.1053,9.2556,166800.0],["2024-10-22",9.0713,9.0713,8.4116,8.4407,86300.0],["2024-10-23",8.5862,8.6832,8.4892,8.528,46500.0],["2024-10-24",8.6444,8.9549,8.5959,8.8288,136400.0],["2024-10-25",8.8579,8.9161,8.6735,8.7608,33500.0],["2024-10-28",8.79,8.984,8.6541,8.7317,25200.0],["2024-10-29",8.6493,8.7026,8.2661,8.3728,37500.0],["2024-10-30",8.3922,8.5232,8.2466,8.4019,56500.0],["2024-10-31",8.4213,8.5183,8.2952,8.3825,26500.0],["2024-11-01",8.4116,8.431,8.1205,8.2855,55400.0],["2024-11-04",8.2563,8.3922,8.169,8.3728,16700.0],["2024-11-05",8.4213,8.6493,8.2243,8.3049,35400.0],["2024-11-06",8.494,8.5959,8.3437,8.431,34500.0],["2024-11-07",8.3776,8.9675,8.3776,8.5474,44800.0],["2024-11-08",8.5377,8.9743,8.4213,8.7511,41200.0],["2024-11-11",8.8385,8.8385,8.2272,8.3049,27200.0],["2024-11-12",8.3049,8.4649,7.9265,7.975,47200.0],["2024-11-13",8.0235,8.7317,7.975,8.4892,47700.0],["2024-11-14",8.5862,8.5862,8.1399,8.2272,65400.0],["2024-11-15",8.1884,8.2563,7.878,8.0914,41400.0],["2024-11-18",8.1205,8.3534,7.975,8.1787,27700.0],["2024-11-19",8.1205,8.3922,8.0235,8.1787,26500.0],["2024-11-20",8.1855,8.9355,8.1496,8.5959,84200.0],["2024-11-21",8.5862,8.6638,8.4019,8.4504,39300.0],["2024-11-22",7.4899,7.5966,6.8593,7.325,2909300.0],["2024-11-25",7.3832,7.616,7.325,7.4414,676600.0],["2024-11-26",7.519,7.6936,7.422,7.5869,678100.0],["2024-11-27",7.6548,7.8392,7.5433,7.8392,489400.0],["2024-11-29",7.878,7.9556,7.6742,7.9362,224000.0],["2024-12-02",7.9653,7.975,7.6742,7.6839,282800.0],["2024-12-03",7.7421,7.7421,7.4317,7.713,228800.0],["2024-12-04",7.6936,7.8741,7.5675,7.6645,219100.0],["2024-12-05",7.7421,7.7713,7.6063,7.6936,117700.0],["2024-12-06",7.6936,7.7907,7.5384,7.6936,199500.0],["2024-12-09",7.6742,7.8683,7.5481,7.5869,161500.0],["2024-12-10",7.6063,7.8101,7.5384,7.7907,475700.0],["2024-12-11",7.8392,7.8877,7.6063,7.6839,187500.0],["2024-12-12",7.7518,7.8295,7.5578,7.6548,328600.0],["2024-12-13",7.6839,7.7615,7.5918,7.7033,97800.0],["2024-12-16",7.713,7.8489,7.4065,7.6257,266900.0],["2024-12-17",7.6257,7.8101,7.4511,7.4705,273800.0],["2024-12-18",7.519,7.8101,7.325,7.325,356200.0],["2024-12-19",7.3347,7.6063,7.2668,7.2862,342100.0],["2024-12-20",7.2279,7.6645,7.1988,7.4899,352800.0],["2024-12-23",7.5966,7.713,7.4802,7.5675,178700.0],["2024-12-24",7.4705,7.5675,7.2862,7.3153,100100.0],["2024-12-26",7.4317,7.7616,7.4317,7.6839,177100.0],["2024-12-27",7.6742,7.6888,7.3444,7.519,299400.0],["2024-12-30",7.4511,7.5869,7.325,7.519,136300.0],["2024-12-31",7.5287,7.6354,7.3832,7.5966,161000.0],["2025-01-02",7.5966,7.7907,7.4511,7.5093,128600.0],["2025-01-03",7.6645,7.6645,7.5384,7.6645,67200.0],["2025-01-06",7.6645,7.713,7.4705,7.4899,186200.0],["2025-01-07",7.4802,7.5578,7.257,7.3347,167800.0],["2025-01-08",7.3153,7.3347,7.0291,7.1697,197500.0],["2025-01-10",7.1794,7.2085,6.6264,6.7137,617500.0],["2025-01-13",6.7137,6.9611,6.5488,6.8981,449700.0],["2025-01-14",6.8884,7.4026,6.8496,7.1794,217200.0],["2025-01-15",7.1406,7.422,7.1115,7.2765,260700.0],["2025-01-16",7.2473,7.325,7.1309,7.16,139400.0],["2025-01-17",6.966,7.4317,6.966,7.2279,153000.0],["2025-01-21",7.257,7.4705,7.1891,7.2959,204200.0],["2025-01-22",7.325,7.4317,7.1115,7.4026,250200.0],["2025-01-23",7.2959,7.6936,7.2959,7.4123,156900.0],["2025-01-24",7.5966,7.7616,7.3638,7.6936,247300.0],["2025-01-27",7.8295,7.8295,7.553,7.6645,143000.0],["2025-01-28",7.6354,7.7907,7.5966,7.7615,115800.0],["2025-01-29",7.713,7.781,7.4996,7.5481,121000.0],["2025-01-30",7.5675,7.7499,7.553,7.6548,132500.0],["2025-01-31",7.6839,7.7616,7.4705,7.5578,294500.0],["2025-02-03",7.4899,7.5772,7.3444,7.4414,167700.0],["2025-02-04",7.4123,7.6839,7.3347,7.5578,291700.0],["2025-02-05",7.5093,7.5093,7.3153,7.4026,318600.0],["2025-02-06",7.6063,7.9071,7.5093,7.6936,542900.0],["2025-02-07",7.7713,7.7713,7.3832,7.5772,230300.0],["2025-02-10",7.5675,7.7033,7.325,7.3929,240100.0],["2025-02-11",7.3638,7.7033,7.0436,7.3735,293800.0],["2025-02-12",7.3056,7.5151,7.1988,7.4026,138800.0],["2025-02-13",7.4608,7.5578,7.2765,7.5384,101100.0],["2025-02-14",7.5384,7.6888,7.3929,7.4414,83300.0],["2025-02-18",7.4802,7.6645,7.3589,7.4123,167100.0],["2025-02-19",7.2959,7.4899,7.2959,7.3832,103800.0],["2025-02-20",7.3541,7.422,7.2765,7.3541,131300.0],["2025-02-21",7.4511,7.6597,7.3735,7.4802,150800.0],["2025-02-24",7.4996,7.6257,7.1164,7.1794,318100.0],["2025-02-25",7.1794,7.4074,6.8981,6.9272,164700.0],["2025-02-26",6.9951,7.3298,6.9466,7.257,174400.0],["2025-02-27",7.2376,7.6597,7.2376,7.4608,127400.0],["2025-02-28",7.4608,7.8101,7.422,7.5481,244800.0],["2025-03-03",7.616,7.8159,7.5481,7.5772,153300.0],["2025-03-04",7.4899,7.5044,7.2959,7.325,196300.0],["2025-03-05",7.325,7.485,7.2668,7.4414,127000.0],["2025-03-06",7.3444,7.6548,7.257,7.3153,152600.0],["2025-03-07",7.2959,7.3347,6.9514,7.2085,117100.0],["2025-03-10",7.1212,7.2328,6.869,7.0242,355500.0],["2025-03-11",7.0921,7.422,6.9466,7.3638,288100.0],["2025-03-12",7.4123,7.6645,7.1406,7.1406,205900.0],["2025-03-13",7.1794,7.3347,7.0679,7.2765,326900.0],["2025-03-14",7.3153,7.4996,7.1435,7.3929,160600.0],["2025-03-17",7.3929,7.8392,7.3541,7.3735,331200.0],["2025-03-18",7.3541,7.975,7.2765,7.616,200500.0],["2025-03-19",7.5772,7.7664,7.4171,7.5384,191700.0],["2025-03-20",7.2959,7.5675,7.1794,7.1988,365000.0],["2025-03-21",7.2182,7.5549,7.0727,7.4123,1156300.0],["2025-03-24",7.4317,7.5966,7.1406,7.2959,111800.0],["2025-03-25",7.325,7.6645,7.1309,7.1309,73800.0],["2025-03-26",7.1891,7.3706,6.8612,6.9951,209200.0],["2025-03-27",7.0145,7.1503,6.9175,6.9369,173000.0],["2025-03-28",7.4996,8.4407,7.2765,7.3929,775200.0],["2025-03-31",7.2862,7.3929,6.9854,7.2668,348100.0],["2025-04-01",7.2473,7.325,7.0339,7.1115,206200.0],["2025-04-02",7.0727,7.6645,7.0436,7.6354,401400.0],["2025-04-03",7.2765,7.6063,7.2765,7.4026,208600.0],["2025-04-04",7.1988,7.2862,6.704,6.869,466400.0],["2025-04-07",6.772,7.1988,6.5003,6.8302,388200.0],["2025-04-08",7.0824,7.3735,6.4227,6.4421,494700.0],["2025-04-09",6.4033,7.0339,6.151,6.8884,827500.0],["2025-04-10",6.8205,6.9999,6.6555,6.9175,358600.0],["2025-04-11",7.1212,7.7421,6.9563,7.616,1523500.0],["2025-04-14",7.6354,7.9459,7.6354,7.8489,510700.0],["2025-04-15",7.8489,7.9459,7.7082,7.7615,486000.0],["2025-04-16",7.8392,7.8392,7.5772,7.781,458700.0],["2025-04-17",7.8392,8.0429,7.8101,7.9071,680900.0],["2025-04-21",7.9459,8.0041,7.7907,7.8198,347900.0],["2025-04-22",7.9362,8.1787,7.8877,7.8925,487500.0],["2025-04-23",7.9944,8.1399,7.9507,8.0526,403100.0],["2025-04-24",8.0235,8.1593,7.9556,8.0526,410500.0],["2025-04-25",8.0429,8.1205,7.8974,8.0235,221300.0],["2025-04-28",7.975,8.1108,7.8489,7.9944,263800.0],["2025-04-29",8.1496,8.1496,7.7615,7.9556,315000.0],["2025-04-30",7.9556,8.1836,7.9459,8.0138,467700.0],["2025-05-01",7.9556,8.0381,7.781,8.0041,306400.0],["2025-05-02",8.0526,8.2175,7.9168,8.0235,350500.0],["2025-05-05",7.9847,8.1302,7.9847,8.0138,226400.0],["2025-05-06",7.9362,8.072,7.8683,7.9556,254900.0],["2025-05-07",7.9847,8.072,7.9071,8.0041,277500.0],["2025-05-08",8.0041,8.1981,7.878,8.1302,421100.0],["2025-05-09",9.3236,9.3236,8.4892,8.5668,765600.0],["2025-05-12",8.6444,8.722,8.3631,8.4407,422500.0],["2025-05-13",8.7123,8.7948,8.5377,8.5668,640800.0],["2025-05-14",8.5377,8.7317,8.5377,8.6444,560000.0],["2025-05-15",8.6444,8.7317,8.5814,8.6929,546100.0],["2025-05-16",8.7123,8.7317,8.5959,8.6444,312800.0],["2025-05-19",8.5668,8.6638,8.5426,8.6444,256000.0],["2025-05-20",8.6153,8.7123,8.3728,8.4989,238700.0],["2025-05-21",8.3922,8.5377,8.1205,8.169,296800.0],["2025-05-22",8.0817,8.1923,7.8925,7.9459,287300.0],["2025-05-23",7.8974,8.2466,7.6645,7.9265,554100.0],["2025-05-27",8.0526,8.1108,7.8295,7.878,463900.0],["2025-05-28",7.8586,7.8586,7.616,7.6257,544400.0],["2025-05-29",7.6257,7.7324,7.4511,7.4802,659600.0],["2025-05-30",7.4511,7.5578,7.3638,7.4996,988300.0],["2025-06-02",7.5481,7.7373,7.325,7.3832,433700.0],["2025-06-03",7.3735,7.4899,7.2376,7.4123,517600.0],["2025-06-04",7.3056,7.4462,4.948,5.8212,8911500.0],["2025-06-05",6.151,6.151,5.4816,5.5495,1996900.0],["2025-06-06",5.6756,6.1122,5.4525,5.8697,3963800.0],["2025-06-09",5.9376,6.1976,5.7532,5.9958,1681900.0],["2025-06-10",6.0928,6.2869,5.9958,5.9958,1385700.0],["2025-06-11",6.2772,6.2772,5.8988,5.9473,1425900.0],["2025-06-12",5.8309,5.9376,5.6174,5.6659,2004700.0],["2025-06-13",5.6271,5.957,5.3846,5.8794,2137500.0],["2025-06-16",6.0249,6.054,5.794,5.8891,1340300.0],["2025-06-17",5.8697,5.9327,5.3652,5.3846,1124300.0],["2025-06-18",5.3555,5.5718,5.2633,5.5107,1138500.0],["2025-06-20",5.9085,5.9279,5.307,5.3264,1438800.0],["2025-06-23",5.2682,5.4379,5.1905,5.2876,1118700.0],["2025-06-24",5.2779,5.4234,5.2487,5.2876,788100.0],["2025-06-25",5.2002,5.2876,5.0547,5.1517,1220800.0],["2025-06-26",5.1129,5.3361,5.1032,5.2779,761000.0],["2025-06-27",5.2293,5.2682,4.4629,4.5017,2651400.0],["2025-06-30",4.686,5.0062,4.6666,4.9868,1380000.0],["2025-07-01",4.9383,5.273,4.8704,5.142,931600.0],["2025-07-02",5.1226,5.2099,5.045,5.1711,726900.0],["2025-07-03",5.2099,5.2293,5.0984,5.2293,503400.0],["2025-07-07",5.2585,5.5097,5.1614,5.1905,850600.0],["2025-07-08",5.1905,5.3603,5.1711,5.3167,1289400.0],["2025-07-09",5.2876,5.307,4.9092,5.045,1279400.0],["2025-07-10",5.0159,5.1265,4.9722,5.045,587800.0],["2025-07-11",4.9771,5.045,4.7539,4.7831,766100.0],["2025-07-14",4.7831,4.8985,4.6569,4.686,850800.0],["2025-07-15",4.7539,4.8413,4.7054,4.7151,487800.0],["2025-07-16",4.7248,4.8607,4.6957,4.8607,727100.0],["2025-07-17",4.9092,5.0353,4.851,4.9577,505300.0],["2025-07-18",4.8122,4.9858,4.8122,4.9092,607400.0],["2025-07-21",4.9674,5.0741,4.8946,5.0644,552200.0],["2025-07-22",5.0935,5.2779,5.0935,5.1614,498000.0],["2025-07-23",5.1808,5.307,5.1275,5.2779,424600.0],["2025-07-24",5.307,5.3264,5.1614,5.1614,376100.0],["2025-07-25",5.2002,5.2196,5.0838,5.0935,285600.0],["2025-07-28",5.0547,5.142,5.045,5.1226,289200.0],["2025-07-29",5.1032,5.2585,5.0062,5.1808,786600.0],["2025-07-30",5.2196,5.3749,5.1323,5.2196,394500.0],["2025-07-31",5.2002,5.4719,5.1032,5.2487,567200.0],["2025-08-01",5.1808,5.2002,4.9965,5.1323,799100.0],["2025-08-04",5.1323,5.3215,5.0644,5.307,418600.0],["2025-08-05",5.3167,5.4525,5.2973,5.404,432400.0],["2025-08-06",5.404,5.4719,5.3361,5.3846,408700.0],["2025-08-07",5.4331,5.5301,5.2682,5.3361,1042800.0],["2025-08-08",5.7921,5.9861,5.4331,5.763,1558800.0],["2025-08-11",5.8212,5.86,5.4719,5.6077,1120700.0],["2025-08-12",5.5786,6.1656,5.5786,6.1025,621700.0],["2025-08-13",6.1122,6.2383,6.0055,6.1413,681200.0],["2025-08-14",6.0637,6.2286,6.054,6.0928,344500.0],["2025-08-15",6.1995,6.2383,6.0395,6.2189,787500.0],["2025-08-18",6.2383,6.4663,6.0928,6.1607,954200.0],["2025-08-19",6.1704,6.3839,6.1122,6.248,568600.0],["2025-08-20",6.2383,6.3111,6.1947,6.2189,647200.0],["2025-08-21",6.2189,6.3887,6.2141,6.2189,251400.0],["2025-08-22",6.2869,6.5246,6.2675,6.3645,401900.0],["2025-08-25",6.4324,6.8205,6.3984,6.6943,926000.0],["2025-08-26",6.6749,6.8156,6.5779,6.7623,846000.0],["2025-08-27",6.7234,6.8302,6.6264,6.704,448600.0],["2025-08-28",6.772,6.8399,6.6478,6.7234,340200.0],["2025-08-29",6.7234,6.9466,6.7137,6.9369,426500.0],["2025-09-02",6.6361,6.966,6.5973,6.8011,546100.0],["2025-09-03",6.9272,6.9272,6.6313,6.6361,552600.0],["2025-09-04",6.6846,6.8205,6.2335,6.3257,604100.0],["2025-09-05",6.3936,6.4615,6.2577,6.3936,450600.0],["2025-09-08",6.413,6.5003,6.1559,6.4712,488200.0],["2025-09-09",6.4615,6.5488,6.1559,6.1801,475000.0],["2025-09-10",6.1316,6.2529,6.0734,6.1219,604700.0],["2025-09-11",6.0831,6.3645,6.0152,6.2577,633300.0],["2025-09-12",6.2383,6.4275,6.1995,6.3548,480100.0],["2025-09-15",6.3548,6.5973,6.3548,6.4712,463200.0],["2025-09-16",6.4809,6.5585,6.4372,6.4712,404100.0],["2025-09-17",6.4518,6.7186,6.4372,6.4518,519300.0],["2025-09-18",6.4421,6.6264,6.2675,6.2966,588800.0],["2025-09-19",6.248,6.3839,6.0249,6.0443,6317000.0],["2025-09-22",6.2044,6.2044,5.8745,5.9376,1545200.0],["2025-09-23",5.9667,6.0055,5.7727,5.8988,857200.0],["2025-09-24",5.86,5.9861,5.6853,5.8794,576200.0],["2025-09-25",5.8406,5.9648,5.6271,5.6465,662400.0],["2025-09-26",5.6271,5.7338,5.3506,5.695,1105600.0],["2025-09-29",5.7241,6.0152,5.7241,5.7435,713200.0],["2025-09-30",5.695,5.7532,5.5204,5.5592,867400.0],["2025-10-01",5.5107,5.6465,5.5107,5.5301,650900.0],["2025-10-02",5.5786,5.6465,5.4719,5.5592,524200.0],["2025-10-03",5.6465,5.957,5.5786,5.9376,789000.0],["2025-10-06",5.9861,6.1947,5.8115,5.8212,619500.0],["2025-10-07",5.8212,6.0055,5.6562,5.6562,497900.0],["2025-10-08",5.6562,5.8503,5.6174,5.7824,358200.0],["2025-10-09",5.7824,5.86,5.695,5.8115,385000.0],["2025-10-10",5.8018,5.9279,5.5495,5.5689,441900.0],["2025-10-13",5.5883,5.695,5.501,5.695,336200.0],["2025-10-14",5.6271,5.8541,5.6271,5.8309,367200.0],["2025-10-15",5.8309,6.0006,5.7998,5.9182,496400.0],["2025-10-16",5.86,5.9715,5.4719,5.5301,628900.0],["2025-10-17",5.5689,5.5932,5.2002,5.3167,1576500.0],["2025-10-20",5.4331,5.4331,5.2196,5.3555,738000.0],["2025-10-21",5.3361,5.7921,5.307,5.6756,943600.0],["2025-10-22",5.7532,5.8988,5.2779,5.4428,985200.0],["2025-10-23",5.3943,5.4331,5.1517,5.3846,820700.0],["2025-10-24",5.3846,5.8115,5.3749,5.6756,771500.0],["2025-10-27",5.7047,5.7484,5.3409,5.3652,749700.0],["2025-10-28",5.3555,5.4331,5.142,5.1614,743400.0],["2025-10-29",5.0935,5.4234,5.045,5.1711,669900.0],["2025-10-30",5.1905,5.307,4.9189,4.9383,519200.0],["2025-10-31",4.9092,5.079,4.8704,4.8704,755800.0],["2025-11-03",4.9189,5.0353,4.851,5.0159,906300.0],["2025-11-04",4.9383,5.0547,4.8607,4.8898,636200.0],["2025-11-05",4.9577,5.239,4.8898,5.142,640600.0],["2025-11-06",5.1226,5.2293,5.0159,5.1226,671800.0],["2025-11-07",5.5398,6.2869,5.4525,6.2577,2284300.0],["2025-11-10",6.3354,6.9175,6.1801,6.3548,1999300.0],["2025-11-11",6.3742,6.966,6.3645,6.51,1044600.0],["2025-11-12",6.4712,6.6429,6.4178,6.5488,499800.0],["2025-11-13",6.5003,6.5003,6.0831,6.2772,692600.0],["2025-11-14",6.2675,6.4033,6.1918,6.3548,494000.0],["2025-11-17",6.3645,6.4615,5.9764,6.0346,494300.0],["2025-11-18",5.9958,6.0831,5.8212,5.9376,546300.0],["2025-11-19",5.9376,6.054,5.7824,5.8018,507900.0],["2025-11-20",5.8503,5.9715,5.404,5.4525,859700.0],["2025-11-21",5.4622,5.7338,5.404,5.6368,600100.0],["2025-11-24",5.6077,5.8212,5.4428,5.7047,1029600.0],["2025-11-25",5.7338,6.1122,5.7047,6.0443,809900.0],["2025-11-26",5.9376,6.3839,5.8212,6.3451,919800.0],["2025-11-28",6.3257,6.6264,6.2772,6.4324,372000.0],["2025-12-01",6.3645,6.772,6.316,6.51,1228200.0],["2025-12-02",6.56,6.72,6.405,6.43,486300.0],["2025-12-03",6.51,6.975,6.37,6.86,814400.0],["2025-12-04",6.73,6.98,6.64,6.94,658200.0],["2025-12-05",6.92,7.078,6.83,6.89,430600.0],["2025-12-08",7.01,7.465,6.965,7.39,825400.0],["2025-12-09",7.34,7.675,7.28,7.64,639500.0],["2025-12-10",7.6,8.275,7.515,7.95,1308300.0],["2025-12-11",7.95,8.41,7.85,8.4,737700.0],["2025-12-12",8.4,8.555,8.26,8.3,588600.0],["2025-12-15",8.4,8.445,8.19,8.31,617400.0],["2025-12-16",8.28,8.48,8.17,8.25,555700.0],["2025-12-17",8.27,8.6,8.25,8.3,967000.0],["2025-12-18",8.44,8.875,8.36,8.76,658300.0],["2025-12-19",8.72,8.87,8.51,8.51,1051400.0],["2025-12-22",8.52,8.71,8.38,8.495,445700.0],["2025-12-23",8.67,8.95,8.33,8.42,707800.0],["2025-12-24",8.4,8.66,8.4,8.52,333300.0],["2025-12-26",8.52,8.575,8.35,8.5,403900.0],["2025-12-29",8.42,8.593,8.27,8.47,775200.0],["2025-12-30",8.68,8.76,8.29,8.29,359700.0],["2025-12-31",8.36,8.57,8.33,8.55,810700.0],["2026-01-02",8.54,8.56,7.91,7.92,991100.0],["2026-01-05",7.92,8.155,7.83,8.05,681100.0],["2026-01-06",8.09,8.22,7.99,8.19,380100.0],["2026-01-07",8.24,8.39,8.105,8.25,385300.0],["2026-01-08",8.16,8.76,8.102,8.72,645200.0],["2026-01-09",8.76,8.79,8.29,8.62,551000.0],["2026-01-12",8.62,8.84,8.525,8.61,441800.0],["2026-01-13",8.75,8.885,8.34,8.35,441400.0],["2026-01-14",8.42,8.71,8.39,8.63,363900.0],["2026-01-15",8.57,8.715,8.45,8.46,422100.0],["2026-01-16",8.35,8.73,8.35,8.57,419500.0],["2026-01-20",8.46,8.64,8.4,8.53,296700.0],["2026-01-21",8.58,8.67,8.1,8.33,406400.0],["2026-01-22",8.52,8.65,8.3,8.32,516900.0],["2026-01-23",8.3,8.42,8.15,8.23,301500.0],["2026-01-26",8.27,8.38,8.16,8.3,283800.0],["2026-01-27",8.3,8.3,7.73,8.1,457800.0],["2026-01-28",8.05,8.14,7.77,7.88,382900.0],["2026-01-29",7.96,8.07,7.85,8.05,343700.0],["2026-01-30",7.95,8.04,7.41,7.45,535900.0],["2026-02-02",7.79,8.38,7.79,8.05,619600.0],["2026-02-03",8.3,8.335,7.27,7.3,690400.0],["2026-02-04",7.33,7.918,7.32,7.76,556200.0],["2026-02-05",7.6,7.655,7.175,7.25,426200.0],["2026-02-06",7.32,7.55,7.28,7.42,456800.0],["2026-02-09",7.48,8.01,7.48,7.84,592400.0],["2026-02-10",7.83,8.23,7.764,8.13,633200.0],["2026-02-11",8.16,8.34,7.82,7.89,612700.0],["2026-02-12",7.99,8.31,7.86,8.29,601100.0],["2026-02-13",8.21,8.43,8.11,8.4,516100.0],["2026-02-17",8.45,8.55,8.33,8.49,604200.0],["2026-02-18",8.37,8.99,8.342,8.88,1365000.0],["2026-02-19",9.0,9.078,8.55,8.72,784200.0],["2026-02-20",8.82,8.82,8.52,8.72,531900.0],["2026-02-23",8.74,8.8,8.525,8.6,520700.0],["2026-02-24",8.67,8.77,8.55,8.73,387100.0],["2026-02-25",8.85,8.87,8.615,8.74,508800.0],["2026-02-26",8.88,9.09,8.71,9.05,511500.0],["2026-02-27",8.92,9.18,8.732,9.13,575900.0],["2026-03-02",8.94,9.615,8.94,9.56,543900.0],["2026-03-03",9.39,9.75,9.225,9.64,650300.0],["2026-03-04",9.5,10.0,9.5,9.94,447200.0],["2026-03-05",9.89,10.03,9.8,9.95,615100.0],["2026-03-06",9.8,9.872,9.43,9.83,526000.0],["2026-03-09",9.72,9.99,9.44,9.63,732800.0],["2026-03-10",9.68,10.5,9.68,10.31,761300.0],["2026-03-11",10.25,10.365,9.91,10.1,689500.0],["2026-03-12",9.97,10.36,9.75,9.85,999800.0],["2026-03-13",9.53,9.99,9.27,9.8,1318100.0],["2026-03-16",10.1,10.535,9.865,9.92,1025500.0],["2026-03-17",10.2,10.45,10.03,10.09,842000.0],["2026-03-18",10.02,10.1,9.42,9.44,1078200.0],["2026-03-19",9.3,9.365,8.84,9.02,958100.0],["2026-03-20",9.08,9.22,8.64,8.98,1166600.0],["2026-03-23",9.1,9.45,9.04,9.07,697300.0],["2026-03-24",8.93,9.03,8.76,8.92,371900.0],["2026-03-25",9.04,9.179,8.85,8.89,453700.0],["2026-03-26",8.76,9.02,8.6,8.83,639000.0],["2026-03-27",8.8,8.88,8.335,8.34,604300.0],["2026-03-30",8.36,8.55,7.93,7.96,975800.0],["2026-03-31",8.14,8.18,7.71,7.88,961000.0],["2026-04-01",7.95,8.0,7.7,7.76,687500.0],["2026-04-02",7.64,8.13,7.522,8.09,594700.0],["2026-04-06",8.09,8.27,7.9,8.01,751000.0],["2026-04-07",7.94,8.21,7.32,8.05,1007900.0],["2026-04-08",8.39,8.64,8.34,8.57,1061100.0],["2026-04-09",8.44,8.54,8.05,8.06,580500.0],["2026-04-10",8.08,8.23,7.8,8.12,664600.0],["2026-04-13",8.07,8.61,8.01,8.56,499300.0],["2026-04-14",8.58,8.83,8.482,8.72,480100.0],["2026-04-15",8.78,8.91,8.67,8.8,469800.0],["2026-04-16",8.86,8.98,8.71,8.86,410700.0],["2026-04-17",8.98,9.311,8.88,9.26,638800.0],["2026-04-20",9.31,9.725,9.31,9.64,636000.0],["2026-04-21",9.6,9.74,9.38,9.44,421200.0],["2026-04-22",9.4,9.59,9.26,9.26,326600.0],["2026-04-23",9.23,9.255,8.97,9.21,353600.0],["2026-04-24",9.16,9.41,9.16,9.21,420700.0],["2026-04-27",9.21,9.46,9.21,9.32,371100.0],["2026-04-28",9.38,9.55,9.23,9.45,434200.0],["2026-04-29",9.37,9.5,9.26,9.38,376100.0],["2026-04-30",9.4,9.605,9.21,9.5,507600.0],["2026-05-01",9.47,9.73,9.335,9.44,686000.0],["2026-05-04",9.41,9.63,9.19,9.19,660000.0],["2026-05-05",9.24,9.49,9.18,9.26,511100.0],["2026-05-06",9.25,9.49,9.21,9.44,544300.0],["2026-05-07",9.48,9.58,9.31,9.38,619500.0],["2026-05-08",9.5,9.5,8.18,9.08,990300.0],["2026-05-11",9.18,9.66,9.0,9.23,682600.0],["2026-05-12",9.27,9.41,9.14,9.34,485500.0],["2026-05-13",9.38,9.5,9.09,9.25,535700.0],["2026-05-14",9.41,9.48,9.05,9.17,548100.0],["2026-05-15",8.99,9.27,8.86,9.09,595800.0],["2026-05-18",9.11,9.47,9.07,9.38,863300.0],["2026-05-19",9.38,9.4,8.82,8.84,408700.0],["2026-05-20",9.03,9.03,8.76,8.86,374700.0],["2026-05-21",8.76,8.99,8.586,8.97,436200.0],["2026-05-22",8.97,9.09,8.9,9.04,441400.0],["2026-05-26",9.07,9.65,8.852,9.56,642300.0],["2026-05-27",9.56,9.7,9.3,9.32,439900.0],["2026-05-28",9.21,9.34,9.13,9.23,343900.0],["2026-05-29",9.24,9.29,8.93,8.98,553200.0],["2026-06-01",8.88,9.185,8.88,9.05,608900.0],["2026-06-02",9.01,9.08,8.7,8.83,445100.0],["2026-06-03",8.67,8.67,8.22,8.3,614100.0],["2026-06-04",8.42,8.87,8.35,8.87,329200.0],["2026-06-05",8.98,8.98,8.675,8.76,622200.0],["2026-06-08",8.77,8.99,8.67,8.71,316800.0],["2026-06-09",8.8,9.08,8.75,8.94,307900.0],["2026-06-10",9.1,9.355,9.03,9.11,409800.0],["2026-06-11",9.23,9.44,9.042,9.4,381900.0],["2026-06-12",9.5,9.89,9.43,9.59,497600.0],["2026-06-15",9.77,9.85,9.57,9.65,605600.0],["2026-06-16",9.7,9.88,9.65,9.74,360900.0],["2026-06-17",9.71,9.9,9.57,9.66,641700.0],["2026-06-18",9.69,9.72,9.14,9.25,865200.0],["2026-06-22",9.37,9.68,9.31,9.56,557300.0],["2026-06-23",9.49,9.73,9.445,9.63,492400.0],["2026-06-24",9.49,9.57,9.23,9.3,493200.0],["2026-06-25",9.3,9.41,9.12,9.24,510000.0],["2026-06-26",9.34,9.91,9.27,9.91,2012600.0],["2026-06-29",9.76,10.82,9.64,10.75,1039300.0],["2026-06-30",10.79,11.08,10.71,10.71,744500.0],["2026-07-01",10.48,11.84,10.34,11.68,1044300.0],["2026-07-02",11.82,11.9,11.521,11.86,578700.0],["2026-07-06",11.8,12.44,11.76,12,797118.207602],["2026-07-07",12,12.13,11.55,11.8,1077311.740012],["2026-07-08",11.85,11.9,11.57,11.63,606070.788047],["2026-07-09",11.72,12.09,11.6,11.99,860599.361594],["2026-07-10",12,12,11.07,11.11,572812.36117],["2026-07-13",11.05,11.24,10.91,11,554276.717376],["2026-07-14",11.27,11.58,11.0295,11.14,774684.015033],["2026-07-15",11.03,11.41,10.7,10.88,858136.447083],["2026-07-16",11.01,11.01,10.465,10.51,954138.250211],["2026-07-17",10.27,10.59,10.11,10.36,800518.393826],["2026-07-20",10.3,10.66,10.235,10.26,534856.344005],["2026-07-21",10.57,10.57,10.27,10.38,448269.041088],["2026-07-22",10.25,10.58,10.11,10.3,520210.378207],["2026-07-23",10.57,10.57,9.985,10.05,670579.545146],["2026-07-24",10.17,10.63,10.03,10.38,599020.049192],["2026-07-27",10.37,10.5693,10.31,10.46,358218.941308],["2026-07-28",10.49,10.675,10.438,10.59,388593.357601],["2026-07-29",10.4,10.575,10.26,10.3,462950.006005],["2026-07-30",10.29,10.525,10.03,10.47,543665.510187],["2026-07-31",10.4,10.56,10.235,10.31,395646.204522]]}