{"t":"BUR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-19",8.8215,9.8017,8.8215,9.5683,121500.0],["2020-10-20",10.1751,10.3618,9.4563,9.6616,136400.0],["2020-10-21",9.3816,9.4189,8.9849,9.2416,102700.0],["2020-10-22",8.8682,9.2416,8.7562,9.1949,84400.0],["2020-10-23",9.0642,9.5123,8.9149,9.1109,75300.0],["2020-10-26",8.8962,9.1762,8.7935,8.9429,91900.0],["2020-10-27",8.7748,8.8215,8.6115,8.8028,44100.0],["2020-10-28",8.4014,8.5788,8.1541,8.2894,130800.0],["2020-10-29",8.2894,8.3828,7.818,8.1401,120400.0],["2020-10-30",8.2241,8.2614,7.7386,8.2614,103200.0],["2020-11-02",8.1214,8.1214,7.748,7.804,105500.0],["2020-11-03",8.1961,8.7188,8.1176,8.2241,40500.0],["2020-11-04",8.3081,8.8868,8.3081,8.4854,60800.0],["2020-11-05",8.5975,8.717,8.5228,8.6161,33500.0],["2020-11-06",8.6535,8.8682,8.5415,8.6255,34100.0],["2020-11-09",8.8962,9.2733,8.7188,9.1482,59700.0],["2020-11-10",8.9429,9.3162,8.9429,8.9802,30600.0],["2020-11-11",8.9615,9.3349,8.8495,8.9429,54400.0],["2020-11-12",8.8682,9.3349,8.8495,9.1109,42800.0],["2020-11-13",8.9615,9.4096,8.9335,9.2602,32500.0],["2020-11-16",9.3349,9.587,9.3349,9.587,47700.0],["2020-11-17",9.3349,9.5683,9.1296,9.4283,26000.0],["2020-11-18",9.3443,9.7737,9.3443,9.615,231800.0],["2020-11-19",9.4469,10.0117,9.3723,9.8903,55800.0],["2020-11-20",9.4469,10.3198,9.3769,9.839,109900.0],["2020-11-23",9.7923,9.923,9.615,9.8017,54000.0],["2020-11-24",9.811,9.951,9.6514,9.8017,226200.0],["2020-11-25",9.839,9.8857,9.6243,9.8483,84800.0],["2020-11-27",9.7177,10.0537,9.4563,9.6056,40000.0],["2020-11-30",9.6803,9.6803,9.3909,9.5123,120200.0],["2020-12-01",9.6243,9.7643,9.3629,9.531,90800.0],["2020-12-02",9.4936,9.6897,9.1856,9.3443,152300.0],["2020-12-03",9.3349,9.4796,8.7375,8.8588,132100.0],["2020-12-04",9.0175,9.4096,8.8775,9.2509,160300.0],["2020-12-07",8.7468,9.0269,8.6721,8.9709,118700.0],["2020-12-08",8.8682,9.0129,8.6441,8.7935,258000.0],["2020-12-09",9.1482,9.3443,9.0362,9.1202,59300.0],["2020-12-10",8.8775,9.1268,8.6721,8.8775,107300.0],["2020-12-11",8.7748,9.1109,8.5321,8.8308,95800.0],["2020-12-14",8.7842,9.0082,8.7095,8.8682,149600.0],["2020-12-15",8.9802,9.3536,8.9429,9.1482,125900.0],["2020-12-16",9.2042,9.2976,9.1856,9.2882,134600.0],["2020-12-17",9.2976,9.4376,8.9429,9.0269,288000.0],["2020-12-18",9.0269,9.0829,8.7655,8.7655,139000.0],["2020-12-21",8.7282,8.8775,8.6441,8.6815,164900.0],["2020-12-22",8.8308,8.8308,8.5881,8.7282,197700.0],["2020-12-23",8.8308,8.9989,8.6535,8.7375,186200.0],["2020-12-24",8.6255,8.9895,8.5321,8.9709,58700.0],["2020-12-28",8.9709,9.0735,8.7842,8.8028,57900.0],["2020-12-29",8.8775,9.0595,8.7468,8.8682,74200.0],["2020-12-30",8.8682,9.1389,8.8682,8.9335,125600.0],["2020-12-31",8.9149,9.0829,8.9149,9.0269,75300.0],["2021-01-04",9.0269,9.0269,8.8122,8.9429,105900.0],["2021-01-05",9.0642,9.4703,9.0269,9.3536,116700.0],["2021-01-06",9.0642,9.3349,8.9615,9.1296,50000.0],["2021-01-07",9.0082,9.0082,8.7842,8.8122,231200.0],["2021-01-08",8.9149,8.9513,8.6908,8.7748,64900.0],["2021-01-11",8.5601,8.7748,8.5135,8.5135,322600.0],["2021-01-12",8.5881,8.5881,8.2894,8.3828,214000.0],["2021-01-13",8.2894,8.4854,8.1587,8.2241,307300.0],["2021-01-14",8.0934,8.3174,8.0467,8.1027,378500.0],["2021-01-15",8.1214,8.1961,7.9534,8.1961,232900.0],["2021-01-19",8.3921,8.3968,8.1961,8.3454,177000.0],["2021-01-20",8.3828,8.5405,8.3734,8.3828,189300.0],["2021-01-21",8.4481,8.6535,8.4108,8.4388,58700.0],["2021-01-22",8.5134,8.5134,8.2987,8.2987,92100.0],["2021-01-25",8.056,8.2847,7.8693,8.0934,191400.0],["2021-01-26",8.1774,8.1774,7.9067,8.056,140400.0],["2021-01-27",7.8413,8.056,7.664,7.832,135200.0],["2021-01-28",7.8973,8.0934,7.8973,7.972,60900.0],["2021-01-29",7.86,8.0187,7.7573,7.9253,86400.0],["2021-02-01",8.2334,8.2334,8.0,8.1774,61700.0],["2021-02-02",8.112,8.2707,8.028,8.2427,124400.0],["2021-02-03",8.1307,8.1307,7.86,8.0,70900.0],["2021-02-04",7.916,8.028,7.8413,7.9067,59700.0],["2021-02-05",7.8693,7.9506,7.832,7.916,27000.0],["2021-02-08",7.8507,8.0,7.804,7.9674,227800.0],["2021-02-09",7.9627,8.1401,7.9347,8.112,71700.0],["2021-02-10",8.4014,8.5415,8.2707,8.2707,109800.0],["2021-02-11",8.2707,8.4948,8.2147,8.3734,61400.0],["2021-02-12",8.3734,8.5629,8.2614,8.4668,82800.0],["2021-02-16",8.5975,9.8483,8.5228,9.5216,514300.0],["2021-02-17",9.5216,9.5216,8.4481,8.6628,321300.0],["2021-02-18",8.4948,8.6255,8.2521,8.5321,30600.0],["2021-02-19",8.3921,8.4761,8.0934,8.1961,207500.0],["2021-02-22",8.1214,8.4668,8.1214,8.3641,92200.0],["2021-02-23",8.4948,8.5881,8.2147,8.4854,93400.0],["2021-02-24",8.4014,8.7655,8.4014,8.6068,71200.0],["2021-02-25",8.5134,8.6535,8.2614,8.2707,50400.0],["2021-02-26",8.1774,8.1961,7.972,7.9907,100500.0],["2021-03-01",8.1307,8.1307,7.944,7.944,252900.0],["2021-03-02",7.9347,7.9347,7.7293,7.776,287900.0],["2021-03-03",7.7386,8.084,7.7386,7.776,254800.0],["2021-03-04",7.86,7.9907,7.6126,7.804,198000.0],["2021-03-05",7.7386,7.7386,7.4679,7.664,117000.0],["2021-03-08",7.748,8.5415,7.636,8.112,236800.0],["2021-03-09",8.028,8.028,7.7853,7.888,129700.0],["2021-03-10",7.7853,7.916,7.7013,7.8133,229000.0],["2021-03-11",7.9347,8.1494,7.9067,8.0374,93900.0],["2021-03-12",8.0467,8.1401,7.9534,8.0934,87800.0],["2021-03-15",8.1307,8.1587,8.0094,8.0934,348800.0],["2021-03-16",8.1401,8.1401,7.86,7.972,271500.0],["2021-03-17",8.0094,8.0094,7.7106,7.8693,120500.0],["2021-03-18",7.9067,8.0467,7.8413,7.86,315300.0],["2021-03-19",7.9814,8.0654,7.9067,7.972,151200.0],["2021-03-22",8.1027,8.112,7.9067,7.9534,91600.0],["2021-03-23",7.9253,7.9253,7.6826,7.7387,250600.0],["2021-03-24",7.5986,7.916,7.4959,7.832,630900.0],["2021-03-25",7.748,7.7853,7.5333,7.5893,264300.0],["2021-03-26",7.6546,7.72,7.5146,7.552,112900.0],["2021-03-29",7.776,7.8973,7.748,7.8133,102000.0],["2021-03-30",7.8507,8.0374,7.8227,7.9907,215900.0],["2021-03-31",8.028,8.4201,8.028,8.4014,321100.0],["2021-04-01",8.6441,9.643,8.6441,9.3163,507700.0],["2021-04-05",9.4003,9.545,9.2229,9.4656,193800.0],["2021-04-06",9.503,9.6896,9.3256,9.4096,166900.0],["2021-04-07",9.3909,9.587,9.3349,9.3909,179000.0],["2021-04-08",9.2789,9.4283,9.2789,9.3349,40400.0],["2021-04-09",9.3349,9.4003,8.9989,9.1109,101400.0],["2021-04-12",9.0922,9.2882,9.0642,9.1482,127200.0],["2021-04-13",9.1482,9.3349,9.0549,9.1576,112000.0],["2021-04-14",9.2042,9.3676,9.1762,9.2416,57500.0],["2021-04-15",9.2882,9.3349,9.1669,9.2696,82500.0],["2021-04-16",9.3629,9.5776,9.1996,9.4749,210200.0],["2021-04-19",9.7083,10.1471,9.7083,10.007,237400.0],["2021-04-20",10.063,10.0817,9.6103,9.6803,250400.0],["2021-04-21",9.9044,10.4738,9.9044,10.3151,312400.0],["2021-04-22",10.7258,10.9499,10.6698,10.7352,310900.0],["2021-04-23",10.7352,10.8939,10.6605,10.6978,166700.0],["2021-04-26",11.0899,11.2766,10.9965,11.1552,263400.0],["2021-04-27",11.2953,11.6126,11.2953,11.5193,619800.0],["2021-04-28",11.8553,11.9674,11.5193,11.6593,331700.0],["2021-04-29",11.9954,12.1914,11.8553,12.1074,560700.0],["2021-04-30",12.1167,12.3501,11.9767,12.014,263300.0],["2021-05-03",11.93,12.1167,11.482,11.5753,148600.0],["2021-05-04",11.7993,12.0514,11.7993,11.8834,249600.0],["2021-05-05",11.846,12.014,11.6687,11.7993,105200.0],["2021-05-06",11.7527,11.8647,11.6967,11.7433,40900.0],["2021-05-07",11.902,12.6488,11.7993,12.6488,377100.0],["2021-05-10",12.3594,12.5928,12.3594,12.4715,116000.0],["2021-05-11",11.9954,12.1634,11.7415,11.818,80200.0],["2021-05-12",11.6687,11.678,11.2206,11.2299,101200.0],["2021-05-13",11.2019,11.2766,10.9499,11.1459,114700.0],["2021-05-14",11.2859,11.7247,11.2859,11.6687,64800.0],["2021-05-17",11.4726,11.538,11.2673,11.3419,70300.0],["2021-05-18",11.4353,11.5193,11.2859,11.4259,52700.0],["2021-05-19",11.2019,11.3979,11.1086,11.2953,33100.0],["2021-05-20",11.3139,11.3139,11.1739,11.2019,41600.0],["2021-05-21",11.2206,11.3699,11.1179,11.2766,46500.0],["2021-05-24",11.1086,11.1086,10.7258,10.8378,46900.0],["2021-05-25",11.0899,11.1926,10.9499,11.0152,49500.0],["2021-05-26",11.0059,11.1366,10.9499,11.0432,55300.0],["2021-05-27",11.0951,11.2555,11.0385,11.1894,22300.0],["2021-05-28",11.2083,11.6046,11.2083,11.3215,55500.0],["2021-06-01",11.3215,11.3687,11.1423,11.3215,112700.0],["2021-06-02",11.1517,11.3404,11.0762,11.2461,56700.0],["2021-06-03",11.0951,11.1234,10.897,10.9725,62400.0],["2021-06-04",11.0762,11.2744,11.0102,11.1423,71100.0],["2021-06-07",10.963,10.963,10.746,10.7932,67600.0],["2021-06-08",10.7555,10.9064,10.6705,10.8026,35800.0],["2021-06-09",10.6611,10.7083,10.5762,10.6611,35300.0],["2021-06-10",10.746,10.746,10.4819,10.5102,50700.0],["2021-06-11",10.5668,10.6611,10.4724,10.5196,55500.0],["2021-06-14",10.4347,10.5196,10.2649,10.3969,38800.0],["2021-06-15",10.246,10.4677,10.246,10.3781,21000.0],["2021-06-16",10.5573,10.7866,10.529,10.5385,381100.0],["2021-06-17",10.4158,10.4724,10.312,10.4441,60400.0],["2021-06-18",10.1139,10.1516,9.8969,10.1233,110500.0],["2021-06-21",10.1988,10.3875,10.1611,10.312,69800.0],["2021-06-22",10.2177,10.3884,10.2177,10.2932,18600.0],["2021-06-23",10.3498,10.4205,10.2366,10.3309,208700.0],["2021-06-24",10.3309,10.4724,10.3158,10.3215,35500.0],["2021-06-25",10.2366,10.2366,9.9913,10.029,49300.0],["2021-06-28",9.9724,9.9913,9.8592,9.9913,71500.0],["2021-06-29",9.878,9.9252,9.7931,9.878,85900.0],["2021-06-30",9.6139,9.8686,9.5761,9.8026,79200.0],["2021-07-01",10.0101,10.0479,9.8309,9.9063,36000.0],["2021-07-02",10.095,10.095,9.8969,9.9724,24800.0],["2021-07-06",9.6422,9.746,9.6044,9.7082,123400.0],["2021-07-07",9.6233,9.8214,9.4912,9.5667,73500.0],["2021-07-08",9.4629,9.6233,9.4252,9.4912,78000.0],["2021-07-09",9.6988,10.029,9.6988,10.0007,97100.0],["2021-07-12",9.8875,10.1705,9.8403,10.1233,64900.0],["2021-07-13",10.1516,10.3403,10.1139,10.2177,154900.0],["2021-07-14",10.0667,10.1705,10.0479,10.0667,89300.0],["2021-07-15",9.7271,9.8261,9.6988,9.7554,162200.0],["2021-07-16",9.6799,10.2837,9.661,10.1233,156300.0],["2021-07-19",9.3874,9.6422,9.2365,9.5384,275600.0],["2021-07-20",9.1987,9.5573,9.1987,9.5007,97100.0],["2021-07-21",9.7271,10.1988,9.7271,10.0667,174400.0],["2021-07-22",10.0384,10.0479,9.8875,9.9724,51900.0],["2021-07-23",10.0573,10.1328,9.963,10.1045,65300.0],["2021-07-26",10.1516,10.2366,10.0573,10.0573,53300.0],["2021-07-27",9.8875,10.029,9.7931,9.9818,51700.0],["2021-07-28",10.0479,10.0762,9.8686,10.0196,51400.0],["2021-07-29",10.2932,10.4252,10.2554,10.3686,119900.0],["2021-07-30",10.3686,10.3686,10.1233,10.1894,64300.0],["2021-08-02",10.095,10.3026,10.0479,10.1422,100900.0],["2021-08-03",10.029,10.3309,10.0007,10.3026,91900.0],["2021-08-04",10.6517,11.3404,10.5385,10.68,147200.0],["2021-08-05",10.4441,10.7177,10.4441,10.6611,155900.0],["2021-08-06",10.5479,10.8215,10.5479,10.8215,260600.0],["2021-08-09",10.4724,10.8215,10.4724,10.7272,117800.0],["2021-08-10",10.5668,10.9536,10.5573,10.8875,376000.0],["2021-08-11",10.963,11.1706,10.897,11.114,59600.0],["2021-08-12",11.0913,11.1894,10.9536,11.1234,56000.0],["2021-08-13",11.0857,11.0857,10.8498,11.0008,171400.0],["2021-08-16",10.6705,10.9347,10.6517,10.8781,107300.0],["2021-08-17",10.6611,10.7366,10.6422,10.7177,52500.0],["2021-08-18",10.746,11.0291,10.68,10.9536,90700.0],["2021-08-19",10.9158,11.0291,10.8026,10.9441,243100.0],["2021-08-20",10.8592,11.0668,10.8498,10.963,57800.0],["2021-08-23",10.6422,10.9253,10.5856,10.8498,131100.0],["2021-08-24",10.963,11.2272,10.9253,11.1517,91100.0],["2021-08-25",11.3215,11.3781,11.2555,11.3593,79400.0],["2021-08-26",11.3687,11.3687,11.1423,11.2083,77900.0],["2021-08-27",11.3215,11.6423,11.3027,11.5574,212400.0],["2021-08-30",11.4914,11.5008,11.3593,11.3593,47100.0],["2021-08-31",11.6706,11.7461,11.2838,11.3121,237900.0],["2021-09-01",11.4819,11.5291,11.4159,11.4536,95200.0],["2021-09-02",11.4631,11.548,11.4347,11.4442,51600.0],["2021-09-03",11.3027,11.3027,11.1328,11.2083,45600.0],["2021-09-07",10.9913,11.0291,10.8498,10.9064,82100.0],["2021-09-08",10.8498,10.9253,10.8026,10.9253,93200.0],["2021-09-09",10.6517,10.9017,10.6517,10.7366,90100.0],["2021-09-10",10.3403,10.5007,10.2601,10.3686,115500.0],["2021-09-13",10.3026,10.3969,10.2177,10.3498,128800.0],["2021-09-14",10.1894,10.2696,10.1422,10.2177,197500.0],["2021-09-15",10.1422,10.3875,10.095,10.2932,384300.0],["2021-09-16",10.0573,10.1894,10.0384,10.1328,109700.0],["2021-09-17",10.3781,10.3781,10.246,10.2837,69500.0],["2021-09-20",10.095,10.1328,9.9724,10.0856,93300.0],["2021-09-21",10.2554,10.4064,10.1516,10.1516,44300.0],["2021-09-22",10.5385,10.5479,10.3734,10.3969,60700.0],["2021-09-23",10.5196,10.6422,10.4724,10.5196,61000.0],["2021-09-24",10.4158,10.4819,10.2743,10.2743,115100.0],["2021-09-27",10.4158,10.6422,10.3969,10.5668,88900.0],["2021-09-28",10.3781,10.4252,10.2554,10.2837,95700.0],["2021-09-29",10.2649,10.4064,10.2082,10.3403,64200.0],["2021-09-30",10.3592,10.3875,10.2177,10.3686,105800.0],["2021-10-01",10.2837,10.4158,10.2649,10.3781,80800.0],["2021-10-04",10.3026,10.463,10.3026,10.4158,91800.0],["2021-10-05",10.4819,10.5102,10.3686,10.3781,167500.0],["2021-10-06",10.095,10.3686,10.0856,10.3026,170800.0],["2021-10-07",9.9818,10.2271,9.963,10.1988,195300.0],["2021-10-08",10.0667,10.2932,10.0007,10.1611,90100.0],["2021-10-11",10.1422,10.1611,9.9063,9.9724,170300.0],["2021-10-12",9.9252,10.0762,9.8875,10.029,172000.0],["2021-10-13",10.1328,10.1328,9.963,10.0007,63400.0],["2021-10-14",10.3781,10.3781,10.1705,10.246,63100.0],["2021-10-15",10.4347,10.4819,10.2366,10.2554,67400.0],["2021-10-18",10.3875,10.4441,10.0856,10.1422,183600.0],["2021-10-19",10.2366,10.2649,10.1422,10.1705,125500.0],["2021-10-20",10.1799,10.2932,10.1422,10.1894,41300.0],["2021-10-21",10.2366,10.5479,10.2366,10.4535,535000.0],["2021-10-22",10.3592,10.7555,10.312,10.746,250800.0],["2021-10-25",10.4158,10.6139,10.3309,10.4819,288300.0],["2021-10-26",10.5385,10.5479,10.2366,10.2649,61800.0],["2021-10-27",9.878,10.1611,9.7271,10.0667,142200.0],["2021-10-28",9.7082,9.9063,9.7082,9.8592,149100.0],["2021-10-29",9.6044,9.9346,9.5384,9.9063,149900.0],["2021-11-01",9.8309,10.1328,9.8214,10.095,267400.0],["2021-11-02",10.4724,10.7083,10.4158,10.5856,694300.0],["2021-11-03",10.5668,10.9234,10.4913,10.8215,462500.0],["2021-11-04",10.6894,10.963,10.6422,10.9347,148900.0],["2021-11-05",10.963,11.0479,10.8545,10.897,91700.0],["2021-11-08",10.8026,10.963,10.746,10.9347,104900.0],["2021-11-09",10.5479,10.7555,10.4252,10.68,111300.0],["2021-11-10",10.4724,10.5573,10.3384,10.5102,165800.0],["2021-11-11",10.5794,10.7217,10.5604,10.6553,55300.0],["2021-11-12",10.5415,10.8356,10.5415,10.8071,139500.0],["2021-11-15",10.6838,10.8261,10.5794,10.7407,117700.0],["2021-11-16",10.5415,10.6743,10.4181,10.5604,181800.0],["2021-11-17",10.4751,10.5035,10.3612,10.3707,76800.0],["2021-11-18",10.2473,10.3612,10.0196,10.124,91700.0],["2021-11-19",9.9247,10.0718,9.8583,10.0576,70000.0],["2021-11-22",10.0386,10.0528,9.7824,9.9627,131900.0],["2021-11-23",10.0291,10.0576,9.697,9.9911,97900.0],["2021-11-24",9.9247,10.105,9.8488,10.0955,92400.0],["2021-11-26",9.6591,9.8298,9.6496,9.8109,46400.0],["2021-11-29",9.7065,9.8963,9.6306,9.7539,265600.0],["2021-11-30",9.6685,9.8773,9.5926,9.8773,277400.0],["2021-12-01",9.9152,9.9152,9.5262,9.6306,209300.0],["2021-12-02",9.6496,9.6496,9.4313,9.4313,76400.0],["2021-12-03",9.4693,9.5357,9.2985,9.4788,155500.0],["2021-12-06",9.9247,9.9532,9.697,9.735,203100.0],["2021-12-07",9.9627,10.0101,9.7112,9.7445,66200.0],["2021-12-08",9.5262,9.8014,9.4883,9.7255,71900.0],["2021-12-09",9.7065,9.8204,9.6306,9.716,70300.0],["2021-12-10",9.4978,9.7862,9.4978,9.7445,70200.0],["2021-12-13",9.7065,9.7065,9.4693,9.4693,47500.0],["2021-12-14",9.4219,9.5167,9.3839,9.4408,83100.0],["2021-12-15",9.3649,9.5926,9.289,9.4883,136500.0],["2021-12-16",9.716,9.7634,9.4219,9.4313,142500.0],["2021-12-17",9.3554,9.4313,9.2985,9.3554,132000.0],["2021-12-20",9.2985,9.2985,8.9759,9.0993,293200.0],["2021-12-21",9.3649,9.6211,9.3649,9.4788,167700.0],["2021-12-22",9.6685,9.8393,9.5357,9.8204,178000.0],["2021-12-23",9.8393,9.8678,9.735,9.735,57700.0],["2021-12-27",9.7824,9.8773,9.716,9.8583,312500.0],["2021-12-28",9.8488,9.9409,9.8393,9.8773,129100.0],["2021-12-29",9.7729,9.7919,9.5357,9.5832,117200.0],["2021-12-30",9.5737,9.735,9.5547,9.6211,83500.0],["2021-12-31",9.6591,10.1904,9.6591,10.0196,204500.0],["2022-01-03",10.0576,10.2189,9.9817,10.0196,57300.0],["2022-01-04",10.3422,10.4276,10.1999,10.2663,352500.0],["2022-01-05",10.143,10.143,9.7445,9.7539,122700.0],["2022-01-06",9.8109,10.0386,9.7729,9.9247,84600.0],["2022-01-07",9.9247,10.0765,9.8298,10.0481,178700.0],["2022-01-10",9.8488,9.8773,9.6306,9.6875,107700.0],["2022-01-11",9.4978,9.7634,9.4978,9.6496,125000.0],["2022-01-12",9.678,9.7255,9.4788,9.5737,224600.0],["2022-01-13",9.5832,9.716,9.4788,9.5547,360700.0],["2022-01-14",9.5832,9.5832,9.2795,9.4408,145200.0],["2022-01-18",9.3175,9.5357,9.2985,9.4029,209900.0],["2022-01-19",9.4029,9.4285,9.1277,9.1277,287900.0],["2022-01-20",9.0803,9.2321,8.956,9.0044,252300.0],["2022-01-21",8.8051,9.1277,8.6723,8.7007,246900.0],["2022-01-24",8.4351,8.8051,8.2927,8.7766,335500.0],["2022-01-25",8.5869,8.8241,8.5205,8.7007,376900.0],["2022-01-26",8.5394,8.7197,8.3743,8.4635,274600.0],["2022-01-27",8.492,8.6818,8.454,8.53,283100.0],["2022-01-28",8.4635,8.6628,8.4635,8.6438,158300.0],["2022-01-31",8.6153,8.9664,8.5679,8.938,194800.0],["2022-02-01",8.8241,9.1752,8.8193,9.1752,267900.0],["2022-02-02",9.1087,9.2131,9.0755,9.2036,380700.0],["2022-02-03",9.0139,9.1277,8.9664,9.0613,195500.0],["2022-02-04",8.9095,8.9854,8.8241,8.8336,128500.0],["2022-02-07",8.8336,8.9285,8.7861,8.8241,195300.0],["2022-02-08",8.7861,8.8336,8.7292,8.8146,103300.0],["2022-02-09",9.1562,9.1752,9.0518,9.1467,110300.0],["2022-02-10",8.7577,9.1846,8.7577,9.1087,249100.0],["2022-02-11",9.0993,9.1467,8.862,8.9095,74700.0],["2022-02-14",8.9095,8.9949,8.7861,8.9474,152700.0],["2022-02-15",8.8241,9.0708,8.7956,9.0044,203200.0],["2022-02-16",9.0708,9.2226,9.0233,9.1752,119800.0],["2022-02-17",9.1372,9.1467,8.938,8.9949,87200.0],["2022-02-18",8.919,8.9664,8.8241,8.8526,231000.0],["2022-02-22",8.7672,8.8431,8.7292,8.8051,224600.0],["2022-02-23",8.7292,8.8146,8.6818,8.7197,1008100.0],["2022-02-24",8.1789,8.7292,8.1789,8.6913,1572600.0],["2022-02-25",8.8715,9.2226,8.8715,9.1846,570600.0],["2022-02-28",9.289,9.3459,9.2131,9.2606,221200.0],["2022-03-01",9.0613,9.0803,8.8715,8.9949,237300.0],["2022-03-02",8.9949,9.0044,8.9,8.9095,279200.0],["2022-03-03",8.6628,8.6818,8.4635,8.5679,266300.0],["2022-03-04",8.4066,8.4066,8.1694,8.1694,239200.0],["2022-03-07",8.2548,8.2548,7.8468,7.8563,148100.0],["2022-03-08",7.9701,8.4635,7.9417,8.2453,198200.0],["2022-03-09",8.492,8.6628,8.454,8.6628,360600.0],["2022-03-10",8.4635,8.6343,8.454,8.6343,362200.0],["2022-03-11",8.5774,8.6343,8.4825,8.5774,207400.0],["2022-03-14",8.6248,8.7007,8.5774,8.6818,151100.0],["2022-03-15",8.5394,8.6913,8.53,8.6818,152100.0],["2022-03-16",8.1599,8.862,8.1599,8.8431,370900.0],["2022-03-17",8.7387,9.0423,8.7102,9.0233,323000.0],["2022-03-18",8.9379,9.0708,8.9379,9.0613,113400.0],["2022-03-21",8.8526,9.0139,8.8478,8.9569,236600.0],["2022-03-22",9.0233,9.1182,9.0233,9.1087,155600.0],["2022-03-23",9.0613,9.2131,9.0423,9.1941,236500.0],["2022-03-24",9.4313,9.5452,9.327,9.3365,337800.0],["2022-03-25",9.3744,9.4313,9.2795,9.4029,873400.0],["2022-03-28",9.3175,9.3175,9.1846,9.2036,270500.0],["2022-03-29",9.1277,9.3934,9.1087,9.3175,208100.0],["2022-03-30",9.2416,9.2795,8.9854,9.0044,144200.0],["2022-03-31",8.7387,8.7766,8.5489,8.7197,226800.0],["2022-04-01",8.7197,8.9047,8.6723,8.7577,125500.0],["2022-04-04",8.8715,9.0898,8.8336,9.0423,167300.0],["2022-04-05",9.1562,9.2321,9.085,9.1277,188000.0],["2022-04-06",8.9569,8.9569,8.7577,8.7861,330900.0],["2022-04-07",8.8241,8.919,8.8051,8.862,70500.0],["2022-04-08",8.9095,8.9095,8.7767,8.7861,144200.0],["2022-04-11",8.8241,8.881,8.7672,8.7672,127800.0],["2022-04-12",8.7861,8.8336,8.6913,8.6913,108700.0],["2022-04-13",8.6723,8.7529,8.6248,8.7387,243100.0],["2022-04-14",8.7767,8.7767,8.6438,8.6628,330700.0],["2022-04-18",8.6913,8.6913,8.5205,8.5774,166500.0],["2022-04-19",8.6059,8.6913,8.5205,8.5584,187700.0],["2022-04-20",8.5964,8.6153,8.4635,8.5489,308300.0],["2022-04-21",8.5679,8.5869,8.3971,8.492,344000.0],["2022-04-22",8.3687,8.5679,8.2927,8.5394,490700.0],["2022-04-25",8.0176,8.3971,8.0081,8.3971,450900.0],["2022-04-26",8.1694,8.2453,8.1125,8.1504,370400.0],["2022-04-27",8.0461,8.1884,8.0442,8.103,165700.0],["2022-04-28",7.9132,8.2263,7.9132,8.2168,183900.0],["2022-04-29",8.1884,8.2738,8.0081,8.0271,148300.0],["2022-05-02",8.0745,8.1599,7.8563,8.1599,253900.0],["2022-05-03",8.1314,8.1409,8.0081,8.0081,174300.0],["2022-05-04",7.8658,8.0176,7.7329,8.0176,115700.0],["2022-05-05",7.7994,7.8183,7.695,7.7235,152500.0],["2022-05-06",7.3724,7.5622,7.3344,7.4957,322300.0],["2022-05-09",7.306,7.4293,7.0023,7.0688,476200.0],["2022-05-10",7.0877,7.1542,6.8648,7.0308,541000.0],["2022-05-11",7.0782,7.3439,7.0308,7.1257,400800.0],["2022-05-12",7.0688,7.2016,7.008,7.0972,605100.0],["2022-05-13",7.2206,7.3629,7.2111,7.2775,265400.0],["2022-05-16",7.306,7.4009,7.249,7.2585,243300.0],["2022-05-17",7.4957,7.6001,7.4293,7.5147,471700.0],["2022-05-18",7.5052,7.5147,7.2775,7.287,264400.0],["2022-05-19",7.3155,7.4388,7.2965,7.4103,345000.0],["2022-05-20",7.5242,7.5337,7.2965,7.4388,153600.0],["2022-05-23",7.695,7.7614,7.5906,7.7614,283400.0],["2022-05-24",7.7329,7.8088,7.6286,7.7899,156900.0],["2022-05-25",7.6855,7.8278,7.676,7.7994,117600.0],["2022-05-26",7.8596,8.0891,7.8596,8.0604,142400.0],["2022-05-27",8.1082,8.2994,8.0986,8.2899,143900.0],["2022-05-31",8.4142,8.5098,8.3472,8.4428,98800.0],["2022-06-01",8.9018,8.9018,8.4142,8.548,131000.0],["2022-06-02",8.548,8.701,8.4668,8.6723,64600.0],["2022-06-03",8.6054,8.7297,8.592,8.6341,183000.0],["2022-06-06",8.8349,8.9305,8.7297,8.8444,171500.0],["2022-06-07",8.8349,8.9496,8.8158,8.9018,128100.0],["2022-06-08",8.8731,9.0452,8.8731,8.9592,125400.0],["2022-06-09",9.0643,9.2412,8.9783,9.1026,202800.0],["2022-06-10",9.0452,9.0739,8.8253,8.8827,105100.0],["2022-06-13",8.4811,8.615,8.4237,8.5193,195700.0],["2022-06-14",8.5193,8.6341,8.4524,8.5289,215600.0],["2022-06-15",8.6819,8.9305,8.6245,8.854,225900.0],["2022-06-16",8.6723,8.7106,8.3664,8.4142,365800.0],["2022-06-17",8.4429,8.6054,8.3377,8.5098,347100.0],["2022-06-21",8.6054,8.6532,8.4907,8.5576,143300.0],["2022-06-22",8.3855,8.5672,8.3472,8.5193,531000.0],["2022-06-23",8.4428,8.5002,8.3281,8.4524,157600.0],["2022-06-24",8.6054,8.9114,8.6054,8.8636,421700.0],["2022-06-27",9.0548,9.5902,9.0357,9.5711,405400.0],["2022-06-28",9.7719,9.9727,9.7528,9.7719,507200.0],["2022-06-29",9.6954,9.8245,9.399,9.5902,250100.0],["2022-06-30",9.3034,9.6715,9.2269,9.6476,313400.0],["2022-07-01",9.3321,9.399,9.1934,9.3894,244500.0],["2022-07-05",9.1217,9.3512,9.0357,9.3225,142700.0],["2022-07-06",9.313,9.3512,9.0548,9.1122,181900.0],["2022-07-07",9.093,9.4181,9.0261,9.3608,106700.0],["2022-07-08",9.3225,9.5616,9.2938,9.5424,179500.0],["2022-07-11",9.5042,9.5042,9.2584,9.4755,120900.0],["2022-07-12",9.4277,9.8293,9.4277,9.7241,425600.0],["2022-07-13",9.638,9.7671,9.5424,9.5424,464400.0],["2022-07-14",9.5137,9.5329,9.3225,9.4373,334300.0],["2022-07-15",9.6572,9.8675,9.5711,9.7719,302200.0],["2022-07-18",9.944,10.1066,9.8293,9.9058,222300.0],["2022-07-19",10.0492,10.1448,10.0224,10.1161,132100.0],["2022-07-20",10.3838,10.4795,10.3647,10.403,212400.0],["2022-07-21",10.3934,10.7089,10.3169,10.5655,445100.0],["2022-07-22",10.3743,10.4412,10.0779,10.1161,107900.0],["2022-07-25",10.1735,10.3265,10.1161,10.2978,481800.0],["2022-07-26",10.2309,10.3007,10.0492,10.0588,128000.0],["2022-07-27",10.2309,10.25,10.1066,10.2022,54500.0],["2022-07-28",10.1735,10.2691,10.0779,10.2309,116300.0],["2022-07-29",10.1257,10.2595,10.097,10.1926,51600.0],["2022-08-01",10.2117,10.3169,10.1161,10.25,57500.0],["2022-08-02",9.9727,10.0779,9.9153,9.9249,85500.0],["2022-08-03",10.3647,10.489,10.2787,10.403,173200.0],["2022-08-04",10.4603,10.5368,10.4125,10.4125,68300.0],["2022-08-05",10.2404,10.3456,10.1352,10.3074,185500.0],["2022-08-08",10.4125,10.4699,10.3265,10.4125,268000.0],["2022-08-09",10.0588,10.1926,10.0014,10.0301,58600.0],["2022-08-10",9.8484,10.25,9.7719,10.1831,126600.0],["2022-08-11",10.2404,10.2595,9.9631,9.9727,159300.0],["2022-08-12",9.8484,10.0779,9.7815,10.0683,141100.0],["2022-08-15",9.7241,9.9966,9.6094,9.858,170900.0],["2022-08-16",9.6763,9.8102,9.6696,9.791,120200.0],["2022-08-17",9.5424,9.6189,9.4181,9.5807,147900.0],["2022-08-18",9.6476,9.6476,9.4946,9.5233,177200.0],["2022-08-19",9.3799,9.4468,9.2365,9.3034,206400.0],["2022-08-22",9.2269,9.3799,9.1408,9.1504,57100.0],["2022-08-23",9.1695,9.3225,9.1313,9.1408,91900.0],["2022-08-24",9.1408,9.1695,9.0643,9.1408,64200.0],["2022-08-25",9.1982,9.4277,9.1887,9.3894,128500.0],["2022-08-26",9.3799,9.3799,8.9448,9.1122,143400.0],["2022-08-29",9.093,9.1122,8.9879,9.0739,50600.0],["2022-08-30",9.1122,9.1408,8.9401,9.0835,154300.0],["2022-08-31",9.1217,9.1217,8.9018,8.9305,90400.0],["2022-09-01",8.7201,8.7297,8.4811,8.6532,194500.0],["2022-09-02",8.7393,8.8636,8.6341,8.6723,55100.0],["2022-09-06",8.6915,8.6915,8.4993,8.5576,170700.0],["2022-09-07",8.0795,8.3664,8.0413,8.3185,125100.0],["2022-09-08",7.9552,8.156,7.8978,8.0795,286100.0],["2022-09-09",8.0508,8.1751,8.003,8.1656,228200.0],["2022-09-12",8.1656,8.4237,8.1082,8.3759,162800.0],["2022-09-13",8.0795,8.1178,7.8883,7.9935,216400.0],["2022-09-14",7.7544,7.85,7.697,7.8118,230700.0],["2022-09-15",7.7449,7.9743,7.7449,7.8787,377600.0],["2022-09-16",7.7353,7.7802,7.6779,7.7449,84800.0],["2022-09-19",7.6492,7.8405,7.6014,7.7257,83800.0],["2022-09-20",7.5058,7.5058,7.4198,7.4484,555900.0],["2022-09-21",7.3528,7.5154,7.305,7.4102,163100.0],["2022-09-22",7.2955,7.3146,7.1998,7.2094,115800.0],["2022-09-23",7.0277,7.109,6.9895,7.0947,168300.0],["2022-09-26",6.9321,7.152,6.8843,6.9226,212100.0],["2022-09-27",6.8939,6.9226,6.76,6.8269,235400.0],["2022-09-28",6.6835,7.1234,6.6548,7.0947,352600.0],["2022-09-29",7.0469,7.0755,6.8556,7.0373,171700.0],["2022-09-30",6.9608,7.2314,6.9608,7.1712,231300.0],["2022-10-03",7.2668,7.5919,7.219,7.5632,297400.0],["2022-10-04",7.2955,7.8022,7.2859,7.7544,541500.0],["2022-10-05",7.6014,7.8596,7.6014,7.85,299200.0],["2022-10-06",7.6779,7.7449,7.6014,7.6492,447100.0],["2022-10-07",7.5919,7.6588,7.5632,7.5727,318100.0],["2022-10-10",7.5249,7.5536,7.3241,7.3241,226600.0],["2022-10-11",6.9991,7.1616,6.8939,7.1425,455600.0],["2022-10-12",6.7505,6.8461,6.7313,6.7887,828300.0],["2022-10-13",6.674,6.9847,6.6309,6.8939,536800.0],["2022-10-14",7.0182,7.066,6.8652,6.8748,119400.0],["2022-10-17",7.1807,7.372,7.1616,7.2668,158800.0],["2022-10-18",7.4006,7.4389,7.3337,7.4389,319600.0],["2022-10-19",7.3911,7.4389,7.305,7.3624,124200.0],["2022-10-20",7.3337,7.4484,7.2477,7.2859,123800.0],["2022-10-21",7.0947,7.2859,7.0755,7.2859,68500.0],["2022-10-24",7.372,7.4293,7.2811,7.4102,73300.0],["2022-10-25",7.4418,7.6397,7.4418,7.6206,45300.0],["2022-10-26",7.7735,7.9552,7.7439,7.85,154800.0],["2022-10-27",7.8118,7.8214,7.6206,7.6301,107100.0],["2022-10-28",7.6301,7.7544,7.6301,7.7162,114300.0],["2022-10-31",7.6492,7.7927,7.6206,7.7353,119900.0],["2022-11-01",7.764,7.764,7.6397,7.6779,163600.0],["2022-11-02",7.764,7.9648,7.7449,7.7927,116900.0],["2022-11-03",7.4776,7.6414,7.4679,7.6125,147200.0],["2022-11-04",7.8437,7.9786,7.8052,7.969,154300.0],["2022-11-07",8.2099,8.3641,8.1906,8.287,150000.0],["2022-11-08",8.2485,8.3544,8.075,8.1521,160100.0],["2022-11-09",8.0268,8.1714,8.0268,8.1135,102600.0],["2022-11-10",8.3834,8.6821,8.3544,8.5183,247500.0],["2022-11-11",8.711,8.711,8.4797,8.5953,216100.0],["2022-11-14",8.5086,8.5375,8.2677,8.3544,273200.0],["2022-11-15",8.4701,8.5568,8.3641,8.5086,133500.0],["2022-11-16",8.3737,8.4894,8.2966,8.3834,82800.0],["2022-11-17",8.0846,8.4894,8.0365,8.4604,143400.0],["2022-11-18",8.5375,8.7013,8.5279,8.7013,105900.0],["2022-11-21",8.4894,8.5568,8.3159,8.4508,99400.0],["2022-11-22",8.499,8.6339,8.4604,8.605,131900.0],["2022-11-23",8.6243,8.7592,8.6243,8.711,113600.0],["2022-11-25",8.6724,8.7495,8.6532,8.711,59500.0],["2022-11-28",8.6724,8.7495,8.6387,8.6724,115700.0],["2022-11-29",8.5953,8.7206,8.5183,8.7013,118000.0],["2022-11-30",8.7399,8.9133,8.6291,8.8748,178100.0],["2022-12-01",8.9519,9.0386,8.7784,8.8555,134500.0],["2022-12-02",8.7013,8.7013,8.551,8.6146,151000.0],["2022-12-05",8.5761,8.5761,8.2388,8.3352,80100.0],["2022-12-06",8.3352,8.3352,8.1617,8.1617,66000.0],["2022-12-07",8.1135,8.3448,8.0943,8.2677,121900.0],["2022-12-08",8.2485,8.393,8.2485,8.3834,103300.0],["2022-12-09",8.4412,8.5423,8.3641,8.4123,80700.0],["2022-12-12",8.5183,8.5857,8.2099,8.5375,217400.0],["2022-12-13",8.6724,8.8362,8.4604,8.4604,157800.0],["2022-12-14",8.4624,8.4894,8.2485,8.287,142000.0],["2022-12-15",8.287,8.3063,8.0075,8.0365,159300.0],["2022-12-16",7.8341,7.863,7.6896,7.7281,323200.0],["2022-12-19",7.8052,7.863,7.6125,7.6125,466200.0],["2022-12-20",7.6125,7.7763,7.6028,7.7088,246500.0],["2022-12-21",7.8052,7.8823,7.6886,7.7474,329200.0],["2022-12-22",7.7088,7.7088,7.545,7.6125,106400.0],["2022-12-23",7.6125,7.6799,7.5643,7.5932,437900.0],["2022-12-27",7.5547,7.6317,7.3812,7.5643,343000.0],["2022-12-28",7.7185,7.8245,7.6992,7.757,136100.0],["2022-12-29",7.7859,7.8341,7.6896,7.7666,186900.0],["2022-12-30",7.7377,7.8726,7.7088,7.8534,200900.0],["2023-01-03",8.1617,8.3352,8.0172,8.0461,131100.0],["2023-01-04",8.1328,8.2388,8.1232,8.1714,71600.0],["2023-01-05",8.2774,8.3063,8.1425,8.2195,74000.0],["2023-01-06",8.2581,8.4315,8.1906,8.3834,152400.0],["2023-01-09",8.4412,8.5375,8.3448,8.3737,300200.0],["2023-01-10",8.4123,8.8073,8.3834,8.7495,229000.0],["2023-01-11",8.817,8.8844,8.711,8.8844,193600.0],["2023-01-12",8.9326,8.9904,8.7688,8.8362,156600.0],["2023-01-13",8.7399,8.8507,8.7303,8.7977,175200.0],["2023-01-17",8.5183,8.711,8.499,8.5953,119600.0],["2023-01-18",8.6917,8.7784,8.499,8.5183,170600.0],["2023-01-19",8.4026,8.4508,8.3159,8.4123,83400.0],["2023-01-20",8.3159,8.5953,8.2774,8.5568,92100.0],["2023-01-23",8.499,8.8844,8.4894,8.7977,264000.0],["2023-01-24",8.8941,8.9904,8.7977,8.9037,283700.0],["2023-01-25",8.7784,9.0001,8.7206,9.0001,297400.0],["2023-01-26",8.8748,8.923,8.7688,8.8844,272900.0],["2023-01-27",8.6435,8.7977,8.5857,8.7013,128200.0],["2023-01-30",8.711,8.923,8.6821,8.817,152800.0],["2023-01-31",8.7688,8.7977,8.5761,8.7977,188300.0],["2023-02-01",9.0001,9.0675,8.7592,8.7688,271000.0],["2023-02-02",8.817,8.8844,8.5279,8.5857,223100.0],["2023-02-03",8.2581,8.4219,8.2195,8.2677,325700.0],["2023-02-06",8.2292,8.2292,8.1039,8.1425,328500.0],["2023-02-07",7.9594,8.0846,7.9208,8.0846,451100.0],["2023-02-08",8.0557,8.1521,7.9594,8.0654,386100.0],["2023-02-09",8.0654,8.0654,7.9401,7.9401,191000.0],["2023-02-10",7.9786,7.9786,7.8948,7.9497,248900.0],["2023-02-13",8.1135,8.1521,8.0268,8.0365,275300.0],["2023-02-14",8.0557,8.1521,8.0191,8.0557,375900.0],["2023-02-15",7.9979,8.075,7.9594,8.0557,262100.0],["2023-02-16",7.863,7.9979,7.7956,7.969,185300.0],["2023-02-17",7.9208,7.9786,7.863,7.9497,182000.0],["2023-02-21",7.8823,7.9305,7.7666,7.7666,193200.0],["2023-02-22",7.6992,7.7666,7.6028,7.7377,221900.0],["2023-02-23",7.8437,7.8823,7.757,7.8148,120200.0],["2023-02-24",7.6799,7.7666,7.6414,7.7474,215500.0],["2023-02-27",7.8245,7.9497,7.8245,7.8437,887700.0],["2023-02-28",7.8823,7.8919,7.8245,7.8534,1332600.0],["2023-03-01",7.8726,7.9064,7.8148,7.8437,402200.0],["2023-03-02",7.8052,7.9979,7.7329,7.9883,1341200.0],["2023-03-03",7.9401,7.969,7.8341,7.969,193800.0],["2023-03-06",7.969,8.2051,7.9401,8.1039,493900.0],["2023-03-07",7.8052,7.9016,7.7763,7.8534,500300.0],["2023-03-08",7.8245,7.9497,7.7956,7.9112,295200.0],["2023-03-09",7.9208,7.9208,7.7088,7.757,296000.0],["2023-03-10",7.7088,7.7763,7.5547,7.6125,343100.0],["2023-03-13",7.5354,7.5354,7.3812,7.4679,395500.0],["2023-03-14",7.5643,7.679,7.4487,7.5257,178800.0],["2023-03-15",7.227,7.4197,7.1981,7.3908,491000.0],["2023-03-16",5.9165,6.9476,5.8683,6.7741,3574500.0],["2023-03-17",6.4754,6.5911,6.4128,6.5043,899300.0],["2023-03-20",6.4465,6.62,6.3694,6.3983,607800.0],["2023-03-21",6.8705,6.8705,6.697,6.7067,857700.0],["2023-03-22",6.6489,7.0295,6.6055,6.832,773900.0],["2023-03-23",6.8705,6.9813,6.6296,6.7741,436400.0],["2023-03-24",6.6489,6.8464,6.62,6.8223,348500.0],["2023-03-27",6.8512,7.0054,6.8223,6.9669,282100.0],["2023-03-28",6.7934,6.9187,6.5911,6.9187,821500.0],["2023-03-29",6.8416,6.8994,6.7163,6.832,300300.0],["2023-03-30",6.8705,7.0632,6.8416,6.9572,367700.0],["2023-03-31",6.8801,11.438,6.8512,10.6575,16396800.0],["2023-04-03",11.5343,11.5825,10.2817,10.6575,5108600.0],["2023-04-04",10.5804,11.3898,10.5322,11.2645,2636700.0],["2023-04-05",11.2645,11.5054,11.2067,11.3031,1156800.0],["2023-04-06",11.332,12.0932,11.2645,11.8234,2241800.0],["2023-04-10",11.8234,12.4016,11.6596,12.2956,1144300.0],["2023-04-11",12.0547,12.1414,11.8668,12.045,917300.0],["2023-04-12",11.6596,12.204,11.6596,12.0932,1076000.0],["2023-04-13",12.0932,12.2956,11.8909,12.1992,533300.0],["2023-04-14",12.2281,12.3919,11.968,12.2185,657800.0],["2023-04-17",12.2378,12.3438,12.1221,12.1607,882500.0],["2023-04-18",12.1221,12.3245,12.045,12.0547,589500.0],["2023-04-19",12.0258,12.2667,11.9583,12.1992,511200.0],["2023-04-20",12.18,12.7678,12.18,12.3919,939100.0],["2023-04-21",12.4498,12.6232,12.4016,12.5076,305700.0],["2023-04-24",12.4979,12.5461,12.3534,12.4209,241800.0],["2023-04-25",12.2956,12.3438,11.9872,12.1414,550400.0],["2023-04-26",12.1414,12.4594,12.1125,12.363,523100.0],["2023-04-27",12.3245,12.5558,12.1125,12.4787,325800.0],["2023-04-28",12.5461,12.8834,12.4883,12.8352,447100.0],["2023-05-01",12.8737,12.9316,12.6136,12.8159,283800.0],["2023-05-02",12.7003,12.7388,12.3245,12.5365,333700.0],["2023-05-03",12.7678,13.0973,12.7581,12.9797,774600.0],["2023-05-04",12.9027,12.9894,12.469,12.6425,989400.0],["2023-05-05",12.681,12.9942,12.6039,12.9316,597500.0],["2023-05-08",12.9701,13.0954,12.787,13.0761,552500.0],["2023-05-09",13.0376,13.3459,12.9219,13.1917,601400.0],["2023-05-10",13.105,13.1436,12.9316,13.105,724100.0],["2023-05-11",12.9316,13.0617,12.8352,12.9605,462500.0],["2023-05-12",13.1436,13.2688,12.9508,12.9605,539000.0],["2023-05-15",13.0279,13.317,12.9797,13.1532,679800.0],["2023-05-16",13.1243,13.529,13.0665,13.2014,770500.0],["2023-05-17",13.3748,13.4037,13.0857,13.2496,465900.0],["2023-05-18",13.2303,13.3459,13.1339,13.317,505600.0],["2023-05-19",13.3266,13.4808,12.9123,13.0279,511700.0],["2023-05-22",12.9508,13.0183,12.363,12.5847,1314200.0],["2023-05-23",12.7196,13.0857,12.7196,13.0568,643000.0],["2023-05-24",12.7678,12.787,12.575,12.6328,549100.0],["2023-05-25",12.7132,13.0521,12.7035,13.0327,480800.0],["2023-05-26",13.0908,13.178,12.9601,13.0908,306500.0],["2023-05-30",13.0037,13.1102,12.7132,12.7229,349800.0],["2023-05-31",12.81,12.9427,12.7423,12.8391,331300.0],["2023-06-01",13.2651,13.4007,13.0424,13.0908,770500.0],["2023-06-02",13.4588,13.4781,12.8875,12.9843,554900.0],["2023-06-05",12.9843,13.0231,12.7519,12.8681,397000.0],["2023-06-06",12.965,13.2361,12.9262,13.0424,567900.0],["2023-06-07",12.9746,12.9746,12.7858,12.8585,339500.0],["2023-06-08",12.7907,12.873,12.7326,12.781,304100.0],["2023-06-09",12.81,12.8681,12.6648,12.7326,360000.0],["2023-06-12",12.7229,12.781,12.5777,12.6164,345400.0],["2023-06-13",12.8391,12.9553,12.597,12.6358,551100.0],["2023-06-14",12.5002,12.8197,12.2097,12.3356,919600.0],["2023-06-15",12.1904,12.2872,11.9773,12.2678,725000.0],["2023-06-16",12.3453,12.5292,12.1661,12.2678,845800.0],["2023-06-20",12.2775,12.5583,12.2,12.5292,1080400.0],["2023-06-21",12.5292,12.568,12.1516,12.2581,419400.0],["2023-06-22",12.3065,12.3259,12.1516,12.2775,524000.0],["2023-06-23",12.1807,12.1807,11.8127,11.958,580900.0],["2023-06-26",11.987,12.0742,11.7353,11.8031,440800.0],["2023-06-27",11.5997,11.8611,11.5223,11.774,603800.0],["2023-06-28",11.4835,11.6869,11.4157,11.5319,523900.0],["2023-06-29",11.4157,11.6965,11.4061,11.6288,516800.0],["2023-06-30",11.7062,11.9822,11.6869,11.7934,470700.0],["2023-07-03",11.8321,12.1032,11.8224,11.987,244800.0],["2023-07-05",11.8611,12.1516,11.8611,11.9677,590500.0],["2023-07-06",11.7353,11.8127,11.6239,11.7353,345100.0],["2023-07-07",11.745,11.9192,11.6191,11.8515,270800.0],["2023-07-10",11.8321,11.9096,11.7159,11.7546,221100.0],["2023-07-11",11.7256,11.8611,11.5561,11.6384,423700.0],["2023-07-12",11.5997,11.7498,11.4545,11.6675,441900.0],["2023-07-13",11.8224,12.1516,11.7062,11.7837,817500.0],["2023-07-14",11.774,11.774,11.5174,11.5707,247300.0],["2023-07-17",11.6094,11.9773,11.5707,11.9483,324300.0],["2023-07-18",11.9967,11.9967,11.7934,11.8418,287000.0],["2023-07-19",11.9483,12.2,11.745,11.8611,546900.0],["2023-07-20",11.8708,12.4324,11.7643,12.2,572500.0],["2023-07-21",12.1904,12.2678,12.0354,12.1419,358500.0],["2023-07-24",12.2581,12.4711,12.1807,12.384,411800.0],["2023-07-25",12.4808,12.6938,12.4518,12.597,431900.0],["2023-07-26",12.9069,13.0511,12.6696,12.9553,592600.0],["2023-07-27",13.0134,13.0134,12.6454,12.7229,884000.0],["2023-07-28",12.8004,13.2651,12.8004,13.1489,667000.0],["2023-07-31",13.1489,13.3038,12.8972,13.0521,728900.0],["2023-08-01",12.6261,13.5072,12.6164,13.4491,858100.0],["2023-08-02",13.1683,13.207,13.0424,13.1005,695400.0],["2023-08-03",13.0424,13.2942,12.9746,13.2651,349900.0],["2023-08-04",13.2651,13.4346,13.1925,13.3716,397400.0],["2023-08-07",13.575,13.5943,13.3329,13.4685,375200.0],["2023-08-08",13.1296,13.2942,12.9766,13.207,470300.0],["2023-08-09",12.9746,13.2264,12.9262,13.2167,543400.0],["2023-08-10",13.1102,14.0397,13.0453,13.9235,1498100.0],["2023-08-11",13.4297,13.6427,13.3523,13.4878,1125100.0],["2023-08-14",13.3716,13.8558,13.3038,13.7589,1145800.0],["2023-08-15",13.6524,13.8654,13.5943,13.6234,599200.0],["2023-08-16",13.5556,13.6912,13.3813,13.4104,369800.0],["2023-08-17",13.4297,13.5169,12.9262,12.965,423600.0],["2023-08-18",12.7713,12.8197,12.5631,12.5777,308000.0],["2023-08-21",12.6551,12.7277,12.5583,12.6551,197600.0],["2023-08-22",12.8004,12.8488,12.6648,12.8197,158000.0],["2023-08-23",12.81,12.994,12.81,12.9262,179800.0],["2023-08-24",12.9553,13.0327,12.8294,12.9359,251100.0],["2023-08-25",13.0134,13.2942,12.994,13.2458,229900.0],["2023-08-28",13.2554,13.4491,13.0618,13.2845,206500.0],["2023-08-29",13.3619,13.4975,13.2893,13.4588,188600.0],["2023-08-30",13.4394,13.5169,13.4055,13.4394,195500.0],["2023-08-31",13.4297,13.4588,13.2942,13.3329,178600.0],["2023-09-01",13.4588,13.5459,13.3329,13.391,180500.0],["2023-09-05",13.4588,13.6495,13.0037,13.0424,386400.0],["2023-09-06",13.0521,13.1683,13.0231,13.1199,214000.0],["2023-09-07",13.0327,13.4878,12.9165,13.4297,382600.0],["2023-09-08",13.3523,17.1381,13.3426,15.405,8284900.0],["2023-09-11",15.1726,16.0247,15.1726,15.831,2693800.0],["2023-09-12",16.0343,16.1118,15.5793,15.618,930700.0],["2023-09-13",15.4534,15.6083,14.8143,15.3759,1164500.0],["2023-09-14",15.4921,15.4921,14.8143,14.9596,762900.0],["2023-09-15",14.6304,14.8046,14.2431,14.3786,948200.0],["2023-09-18",14.2624,14.2624,13.9768,14.0881,576300.0],["2023-09-19",14.1075,14.4173,14.0688,14.3108,683900.0],["2023-09-20",14.4561,14.6013,14.0494,14.0591,368300.0],["2023-09-21",14.0978,14.0978,13.7783,13.8073,665400.0],["2023-09-22",13.8751,14.001,13.7977,13.9332,410400.0],["2023-09-25",13.817,13.8654,13.6427,13.8364,377300.0],["2023-09-26",13.6912,13.9042,13.6524,13.9042,628500.0],["2023-09-27",13.8945,13.8945,13.4297,13.6912,766400.0],["2023-09-28",13.3619,13.6156,13.2361,13.4104,621100.0],["2023-09-29",13.4297,13.5895,13.3619,13.5556,843800.0],["2023-10-02",13.4685,13.5556,13.0424,13.2361,669200.0],["2023-10-03",12.8875,12.9553,12.5583,12.6648,725300.0],["2023-10-04",12.6454,12.7423,12.4905,12.5292,554300.0],["2023-10-05",12.6454,12.6842,12.4131,12.5873,433600.0],["2023-10-06",12.5099,12.7955,12.4131,12.5873,354400.0],["2023-10-09",12.3646,12.6406,12.2969,12.4615,401800.0],["2023-10-10",12.6358,12.8827,12.5873,12.81,498300.0],["2023-10-11",13.0424,13.1877,12.9262,13.0327,280700.0],["2023-10-12",12.9553,12.9553,12.4905,12.5777,379300.0],["2023-10-13",12.4905,12.6938,12.4421,12.568,456500.0],["2023-10-16",12.4615,12.6067,12.355,12.5389,468400.0],["2023-10-17",12.4711,12.7423,12.4711,12.5196,303300.0],["2023-10-18",12.5099,12.597,12.3453,12.3646,289300.0],["2023-10-19",12.3065,12.3162,12.0209,12.1323,476500.0],["2023-10-20",12.0257,12.0742,11.8708,11.987,308500.0],["2023-10-23",11.8515,12.1032,11.7643,11.9967,440400.0],["2023-10-24",11.8127,12.2484,11.7837,11.9967,501600.0],["2023-10-25",11.9096,11.9289,11.6917,11.8321,509500.0],["2023-10-26",11.7546,11.958,11.7062,11.9386,485300.0],["2023-10-27",11.9289,11.9386,11.7353,11.8999,397000.0],["2023-10-30",12.0161,12.1516,11.9386,11.958,453600.0],["2023-10-31",12.0064,12.1129,12.0064,12.0451,450900.0],["2023-11-01",11.987,12.2775,11.9773,12.1226,541800.0],["2023-11-02",12.2775,12.5292,12.2775,12.3743,651100.0],["2023-11-03",12.597,12.8768,12.5292,12.81,498500.0],["2023-11-06",12.8875,13.0182,12.7229,12.8391,469300.0],["2023-11-07",12.8972,12.9843,12.7132,12.8681,312300.0],["2023-11-08",13.1199,13.1586,12.7713,12.81,636400.0],["2023-11-09",13.027,13.134,12.5697,12.6768,593500.0],["2023-11-10",13.1729,13.2508,12.9054,13.241,1621100.0],["2023-11-13",13.2118,13.2994,13.1146,13.2897,421600.0],["2023-11-14",13.6205,13.7469,13.2897,13.387,542200.0],["2023-11-15",13.2897,13.2897,12.9102,12.9589,389200.0],["2023-11-16",12.8227,12.9394,12.6913,12.774,255100.0],["2023-11-17",12.8227,12.954,12.7935,12.9102,357800.0],["2023-11-20",13.5329,14.0291,13.4745,13.8442,1946300.0],["2023-11-21",13.387,13.6448,13.1827,13.5329,766600.0],["2023-11-22",13.7275,14.0485,13.5426,14.0291,519900.0],["2023-11-24",13.9999,14.1458,13.8734,13.9123,374500.0],["2023-11-27",13.8442,13.8734,13.4843,13.5232,561300.0],["2023-11-28",13.3772,13.4356,13.1583,13.2313,743300.0],["2023-11-29",13.134,13.5232,13.1146,13.2508,769000.0],["2023-11-30",13.2994,13.5232,13.0854,13.5134,583000.0],["2023-12-01",13.4648,13.6496,13.4064,13.5037,532700.0],["2023-12-04",13.2994,13.494,13.2508,13.4356,596300.0],["2023-12-05",13.3578,13.387,13.1486,13.1729,558300.0],["2023-12-06",13.2021,13.241,12.9978,13.0173,476800.0],["2023-12-07",12.9978,13.1146,12.92,13.0854,315800.0],["2023-12-08",13.0854,13.1827,12.9394,13.0367,353800.0],["2023-12-11",12.9492,13.2994,12.9102,13.2313,1469800.0],["2023-12-12",13.1048,13.3675,12.9297,13.3383,583200.0],["2023-12-13",13.5426,13.6983,13.2994,13.5426,1160800.0],["2023-12-14",13.5232,13.708,13.1778,13.1924,1159800.0],["2023-12-15",13.0659,13.1729,12.7643,12.8227,1218700.0],["2023-12-18",12.8908,13.0951,12.774,13.0465,1204200.0],["2023-12-19",13.1243,13.4843,13.1048,13.2216,949800.0],["2023-12-20",13.1729,13.2313,12.8032,12.8032,770100.0],["2023-12-21",12.8519,12.8811,12.6768,12.7449,1159600.0],["2023-12-22",12.7546,13.3383,12.7546,13.1632,656500.0],["2023-12-26",13.2021,13.4161,13.134,13.1437,520300.0],["2023-12-27",14.4766,15.8095,14.2626,15.5565,5618100.0],["2023-12-28",15.109,15.5662,15.0652,15.4203,1493200.0],["2023-12-29",15.1868,15.4008,15.0613,15.1771,721400.0],["2024-01-02",14.8074,14.9436,14.5885,14.6906,1150300.0],["2024-01-03",14.4474,14.5836,14.2869,14.4571,880800.0],["2024-01-04",14.4961,14.9047,14.4571,14.4571,801700.0],["2024-01-05",14.3988,14.4961,14.1361,14.3599,651800.0],["2024-01-08",14.3112,14.4066,14.2723,14.389,578100.0],["2024-01-09",14.1555,14.5155,14.1166,14.4961,1057500.0],["2024-01-10",14.6614,14.7004,14.4669,14.5058,512300.0],["2024-01-11",14.5058,15.3425,14.3015,14.4961,1683700.0],["2024-01-12",14.4766,14.8735,14.4474,14.7587,1143200.0],["2024-01-16",14.4377,14.5252,14.0777,14.1458,745500.0],["2024-01-17",13.8248,14.1069,13.7664,13.9512,644400.0],["2024-01-18",14.0485,14.1555,13.8734,14.0583,527800.0],["2024-01-19",14.0096,14.282,13.9269,14.2723,590300.0],["2024-01-22",14.2042,14.2139,14.0388,14.2042,574800.0],["2024-01-23",14.2626,14.535,14.1653,14.5058,640600.0],["2024-01-24",14.3696,14.6323,14.3112,14.4766,512100.0],["2024-01-25",14.5642,14.7685,14.4961,14.749,1035800.0],["2024-01-26",14.749,14.9922,14.6225,14.7393,529600.0],["2024-01-29",14.6517,14.9922,14.5836,14.9825,523400.0],["2024-01-30",15.0992,15.3036,14.7977,14.9047,612100.0],["2024-01-31",15.0409,15.1576,14.6323,14.6323,471500.0],["2024-02-01",14.7977,14.9047,14.6031,14.7393,382700.0],["2024-02-02",14.5642,14.5885,14.4182,14.4863,294700.0],["2024-02-05",14.4571,14.4766,14.2528,14.3404,442800.0],["2024-02-06",14.3015,14.3112,13.9902,14.0583,408900.0],["2024-02-07",13.9512,14.0874,13.9113,13.9804,403200.0],["2024-02-08",13.9707,14.0145,13.6302,13.9707,679500.0],["2024-02-09",14.0388,14.0777,13.7956,13.9707,409400.0],["2024-02-12",14.1653,14.569,14.1653,14.5252,749500.0],["2024-02-13",14.2528,14.2626,13.9804,14.1361,494800.0],["2024-02-14",14.3209,14.3404,14.1069,14.1847,456400.0],["2024-02-15",14.3988,14.7733,14.1264,14.749,1021000.0],["2024-02-16",14.7782,15.0603,14.749,14.8852,372700.0],["2024-02-20",14.963,15.4981,14.8171,14.9241,1245000.0],["2024-02-21",14.9533,14.9533,14.389,14.535,1231600.0],["2024-02-22",14.6225,14.9436,14.5642,14.9047,742000.0],["2024-02-23",14.9533,15.323,14.8074,15.1965,559500.0],["2024-02-26",15.1284,15.2111,14.9533,15.1771,451900.0],["2024-02-27",15.1382,15.2257,14.8852,15.1868,475500.0],["2024-02-28",14.7393,14.8658,14.4474,14.5642,638100.0],["2024-02-29",14.5836,14.8317,14.5252,14.7198,448700.0],["2024-03-01",14.7685,14.7879,14.5739,14.6712,580100.0],["2024-03-04",14.5155,14.5642,14.1166,14.175,523200.0],["2024-03-05",14.2528,14.3939,13.6399,13.6594,1953600.0],["2024-03-06",13.9221,14.0485,13.601,13.6302,1160300.0],["2024-03-07",13.8539,13.961,13.6837,13.7567,884100.0],["2024-03-08",13.7858,14.0096,13.6205,13.6399,748400.0],["2024-03-11",13.5232,13.5961,13.3578,13.4843,838600.0],["2024-03-12",13.4745,13.5913,13.4356,13.5524,738300.0],["2024-03-13",13.5718,13.6399,13.3286,13.3675,806700.0],["2024-03-14",13.815,14.0388,13.4161,13.9512,1497800.0],["2024-03-15",14.3599,14.4134,13.9512,14.0388,962500.0],["2024-03-18",13.7858,14.0193,13.6302,13.9123,850100.0],["2024-03-19",13.8929,14.2626,13.8929,14.1653,958800.0],["2024-03-20",14.0388,14.6517,13.9221,14.535,1019200.0],["2024-03-21",14.5836,14.642,14.248,14.6031,1129400.0],["2024-03-22",14.6614,14.9387,14.642,14.8366,1055000.0],["2024-03-25",14.7782,14.9339,14.5496,14.6128,524800.0],["2024-03-26",14.7587,15.2014,14.6225,15.1382,868900.0],["2024-03-27",15.2257,15.6587,15.1284,15.6149,1126800.0],["2024-03-28",15.6149,15.7122,15.323,15.537,645600.0],["2024-04-01",15.5273,15.7803,15.4495,15.5079,739700.0],["2024-04-02",15.4008,15.7491,15.3327,15.4884,592500.0],["2024-04-03",15.5954,15.7316,15.5468,15.5857,522700.0],["2024-04-04",15.7316,15.7511,14.9922,15.216,1217100.0],["2024-04-05",15.0992,15.3717,15.0603,15.2257,872800.0],["2024-04-08",15.2938,15.5565,15.2695,15.5079,820300.0],["2024-04-09",15.5565,15.9748,15.537,15.9457,818100.0],["2024-04-10",15.8678,16.0965,15.8484,15.9748,688300.0],["2024-04-11",16.2667,16.3154,15.8095,15.9067,1898600.0],["2024-04-12",15.79,15.9554,14.5885,14.7004,3498500.0],["2024-04-15",14.7393,14.9533,14.0972,14.4377,4216500.0],["2024-04-16",14.5252,14.6079,14.3842,14.5544,1603500.0],["2024-04-17",14.7685,14.8852,14.5885,14.6517,1709400.0],["2024-04-18",14.5252,14.5642,14.2285,14.4571,1731600.0],["2024-04-19",14.2917,14.5836,14.2042,14.2723,744200.0],["2024-04-22",14.3988,14.6323,14.2334,14.5155,1165400.0],["2024-04-23",14.5933,15.0992,14.5788,14.963,1066800.0],["2024-04-24",14.9922,14.9922,14.5155,14.7685,911300.0],["2024-04-25",14.6031,14.8268,14.5496,14.7685,442700.0],["2024-04-26",14.8268,15.0409,14.8171,14.9728,588200.0],["2024-04-29",15.0117,15.2549,14.9679,15.1576,782300.0],["2024-04-30",15.109,15.2063,14.8268,14.8755,984900.0],["2024-05-01",15.002,15.2841,14.9241,15.0409,738200.0],["2024-05-02",15.2063,15.5176,15.0944,15.4398,872400.0],["2024-05-03",15.576,15.5954,15.3133,15.4106,383700.0],["2024-05-06",15.4689,15.9262,15.4689,15.7414,601200.0],["2024-05-07",15.683,15.7316,15.5079,15.6538,491700.0],["2024-05-08",15.5662,15.6781,15.43,15.6538,437900.0],["2024-05-09",15.6441,15.7414,15.2646,15.2646,703800.0],["2024-05-10",15.3717,15.4398,15.002,15.0214,1377500.0],["2024-05-13",14.5933,14.6031,14.0096,14.1069,2221200.0],["2024-05-14",13.9123,14.102,13.635,13.7567,1911700.0],["2024-05-15",13.7372,14.2626,13.7372,14.175,1073400.0],["2024-05-16",14.1458,14.1945,13.8539,13.8539,961200.0],["2024-05-17",13.7761,14.0485,13.7275,13.9415,875000.0],["2024-05-20",13.961,14.1166,13.8053,13.8345,826500.0],["2024-05-21",13.7177,13.7956,13.4843,13.7858,1513900.0],["2024-05-22",13.7372,13.8491,13.5621,13.6107,785800.0],["2024-05-23",13.6332,13.6918,13.4768,13.5746,991800.0],["2024-05-24",13.5941,13.9459,13.5941,13.9264,813800.0],["2024-05-28",13.985,14.1218,13.6625,13.7212,1367900.0],["2024-05-29",13.6039,13.7016,13.5062,13.6332,978200.0],["2024-05-30",13.6625,13.8775,13.555,13.8482,747200.0],["2024-05-31",13.8189,14.1707,13.7993,14.1121,1107900.0],["2024-06-03",14.1512,14.3906,14.1512,14.3662,763100.0],["2024-06-04",14.073,14.2978,14.0632,14.2587,1191800.0],["2024-06-05",14.4053,14.4053,13.7114,13.8189,1144900.0],["2024-06-06",13.7505,13.8971,13.5697,13.6039,816900.0],["2024-06-07",13.4866,14.0339,13.4671,13.9753,1049600.0],["2024-06-10",13.9362,13.9557,13.5843,13.6332,663800.0],["2024-06-11",13.4768,13.5208,13.2521,13.3205,733200.0],["2024-06-12",13.6625,13.8091,13.6039,13.6039,783100.0],["2024-06-13",13.5159,13.6039,13.1543,13.5355,1076700.0],["2024-06-14",13.3009,13.384,13.1348,13.3205,853500.0],["2024-06-17",13.3889,13.5941,13.3302,13.4084,1006100.0],["2024-06-18",13.5452,13.555,12.8905,12.9296,1107200.0],["2024-06-20",12.9198,13.1592,12.8416,12.9296,1199900.0],["2024-06-21",12.8416,12.8905,12.651,12.8611,1183000.0],["2024-06-24",12.9882,13.0468,12.7146,12.7341,1168800.0],["2024-06-25",12.4898,12.8123,12.353,12.4702,2341300.0],["2024-06-26",12.3041,12.783,12.1331,12.7048,2290400.0],["2024-06-27",12.5191,12.6559,12.2357,12.5777,1881400.0],["2024-06-28",12.3627,12.9198,12.2748,12.7536,29729400.0],["2024-07-01",12.6706,12.8025,12.1575,12.265,1684700.0],["2024-07-02",12.2748,12.91,12.2748,12.7146,1649300.0],["2024-07-03",12.91,12.9393,12.5875,12.6364,533400.0],["2024-07-05",12.6657,12.7341,12.5484,12.6852,1023000.0],["2024-07-08",12.7536,12.9002,12.6559,12.8025,913000.0],["2024-07-09",12.695,12.8758,12.5973,12.6168,628900.0],["2024-07-10",12.7243,12.8807,12.6364,12.8611,728400.0],["2024-07-11",12.9686,13.3449,12.9491,13.1934,1199600.0],["2024-07-12",13.2521,13.4084,13.213,13.3107,863000.0],["2024-07-15",13.2521,13.643,13.2325,13.4866,945200.0],["2024-07-16",13.4084,13.9655,13.3987,13.8971,2332700.0],["2024-07-17",13.7407,14.0143,13.7407,13.858,1029200.0],["2024-07-18",13.7603,14.0437,13.555,13.6039,919400.0],["2024-07-19",13.6039,13.6039,13.213,13.2716,724300.0],["2024-07-22",13.34,13.428,13.1446,13.428,935900.0],["2024-07-23",13.3107,13.6234,13.2912,13.5257,666400.0],["2024-07-24",13.3791,13.4573,13.1152,13.1543,809100.0],["2024-07-25",12.9393,13.4084,12.9393,13.213,971900.0],["2024-07-26",13.3205,13.7309,13.3107,13.7212,626700.0],["2024-07-29",13.5257,13.7212,13.1543,13.1739,718700.0],["2024-07-30",13.2716,13.599,13.2325,13.555,712700.0],["2024-07-31",13.6723,14.0046,13.6097,13.7896,1049300.0],["2024-08-01",13.7896,13.9557,13.1348,13.2716,867300.0],["2024-08-02",13.0371,13.0371,12.651,12.7634,990200.0],["2024-08-05",11.9523,12.3627,11.7959,12.1575,1745900.0],["2024-08-06",12.1575,12.3432,12.0695,12.2845,626200.0],["2024-08-07",12.353,12.4605,12.1184,12.2161,764500.0],["2024-08-08",11.9914,12.4311,11.9718,12.2357,822200.0],["2024-08-09",12.2455,12.5777,12.1477,12.568,616200.0],["2024-08-12",12.5582,12.6852,12.3041,12.353,481800.0],["2024-08-13",12.4507,12.5875,12.3627,12.5582,449500.0],["2024-08-14",12.6266,12.7243,12.5289,12.6364,539600.0],["2024-08-15",12.9296,13.1446,12.8318,12.9686,640000.0],["2024-08-16",12.9393,13.1641,12.9247,12.9393,542300.0],["2024-08-19",13.125,13.2618,13.0566,13.2325,408500.0],["2024-08-20",13.1836,13.3009,12.91,12.9198,397800.0],["2024-08-21",13.0468,13.125,12.9198,13.0273,251500.0],["2024-08-22",13.0468,13.0664,12.7097,12.7439,374100.0],["2024-08-23",12.8807,13.1934,12.8709,13.0859,462300.0],["2024-08-26",13.2423,13.3498,13.0869,13.125,416600.0],["2024-08-27",12.9784,13.1055,12.9296,13.0566,324200.0],["2024-08-28",12.8611,13.0761,12.8221,13.0077,537400.0],["2024-08-29",12.9589,13.2667,12.9002,13.1641,719700.0],["2024-08-30",13.1446,13.3205,13.0566,13.2032,454100.0],["2024-09-03",12.9296,13.0273,12.6461,12.6559,915000.0],["2024-09-04",12.7732,12.8221,12.6364,12.7243,410800.0],["2024-09-05",12.783,12.9393,12.6559,12.6852,412300.0],["2024-09-06",12.7732,12.783,12.3823,12.4311,529100.0],["2024-09-09",12.4507,12.7341,12.4507,12.5777,404800.0],["2024-09-10",12.6168,12.6364,12.2699,12.5484,545500.0],["2024-09-11",12.3627,12.5484,12.2259,12.5191,347600.0],["2024-09-12",12.568,12.7146,12.4409,12.695,273900.0],["2024-09-13",12.8221,13.0566,12.8123,13.0273,552300.0],["2024-09-16",12.9784,13.0761,12.8318,12.9393,376600.0],["2024-09-17",13.0761,13.2716,13.0175,13.1348,479900.0],["2024-09-18",13.1348,13.3596,13.0126,13.0761,423400.0],["2024-09-19",13.428,13.428,13.2227,13.3791,469700.0],["2024-09-20",13.1055,13.2032,12.998,13.0175,1615800.0],["2024-09-23",13.0077,13.1934,12.9784,12.9882,361400.0],["2024-09-24",13.1055,13.1934,12.9784,13.125,538600.0],["2024-09-25",13.0468,13.0566,12.7634,12.8025,485500.0],["2024-09-26",13.0566,13.1543,12.998,13.0077,606700.0],["2024-09-27",13.1055,13.428,13.0957,13.2521,609500.0],["2024-09-30",13.1641,13.1934,12.7585,12.9589,379800.0],["2024-10-01",12.783,12.8318,12.5386,12.5484,1075900.0],["2024-10-02",12.5289,12.8172,12.4859,12.7634,395800.0],["2024-10-03",12.6168,12.7341,12.568,12.607,352700.0],["2024-10-04",12.8221,13.0077,12.7654,12.9882,398900.0],["2024-10-07",12.8514,12.8611,12.6657,12.7341,290200.0],["2024-10-08",12.6559,12.7243,12.6168,12.6559,212600.0],["2024-10-09",12.7048,12.998,12.6559,12.9491,425500.0],["2024-10-10",12.8905,13.0077,12.6852,12.9882,376500.0],["2024-10-11",12.8123,13.1446,12.783,13.1446,411500.0],["2024-10-14",13.0566,13.2863,12.9784,13.2716,297200.0],["2024-10-15",13.213,13.4182,13.1983,13.213,414400.0],["2024-10-16",13.428,13.6918,13.428,13.5746,634800.0],["2024-10-17",13.4573,13.555,13.3596,13.5257,301700.0],["2024-10-18",13.6625,13.6625,13.4964,13.6137,471500.0],["2024-10-21",13.6039,13.6039,13.2716,13.3205,515200.0],["2024-10-22",13.2912,13.472,13.2667,13.3791,445700.0],["2024-10-23",13.3009,13.428,13.2618,13.3889,332500.0],["2024-10-24",13.6137,13.6821,13.3889,13.4768,539700.0],["2024-10-25",13.3987,13.4563,13.2325,13.2521,369600.0],["2024-10-28",13.2423,13.4671,13.2423,13.3302,410600.0],["2024-10-29",13.125,13.2765,13.1152,13.1934,515500.0],["2024-10-30",13.1837,13.4915,13.125,13.4182,934500.0],["2024-10-31",13.2814,13.3889,13.1348,13.1934,604300.0],["2024-11-01",13.2062,13.2946,13.1375,13.2553,535000.0],["2024-11-04",13.1669,13.2847,13.1375,13.1669,534000.0],["2024-11-05",13.2847,13.5351,13.2847,13.4811,571000.0],["2024-11-06",13.8837,14.4532,13.6971,14.3452,1551000.0],["2024-11-07",13.5302,14.2764,13.0687,13.9917,2315900.0],["2024-11-08",14.0899,14.2175,13.5695,13.5695,1328300.0],["2024-11-11",13.4418,13.6107,13.3142,13.4909,652600.0],["2024-11-12",13.432,13.4909,13.0785,13.0982,853900.0],["2024-11-13",12.9902,13.1227,12.9116,12.9313,853500.0],["2024-11-14",13.216,13.2455,13.0295,13.108,764100.0],["2024-11-15",13.2847,13.2847,12.892,12.9509,806900.0],["2024-11-18",12.9509,13.3044,12.9116,13.1473,607600.0],["2024-11-19",13.0098,13.2111,12.9509,13.1964,760100.0],["2024-11-20",13.0884,13.3142,12.9627,13.3044,474000.0],["2024-11-21",13.4418,13.5793,13.2651,13.4811,682700.0],["2024-11-22",13.4615,13.6873,13.432,13.5498,845400.0],["2024-11-25",13.6088,13.6284,13.3731,13.432,844400.0],["2024-11-26",13.0785,13.324,13.0196,13.1964,1109400.0],["2024-11-27",13.2553,13.3338,13.1767,13.2946,726600.0],["2024-11-29",13.1964,13.4517,13.1964,13.3829,534400.0],["2024-12-02",13.3437,13.5597,13.2651,13.3829,774300.0],["2024-12-03",13.3829,13.4222,13.1178,13.1276,750800.0],["2024-12-04",13.2062,13.2062,12.9902,13.108,815200.0],["2024-12-05",13.0687,13.3437,13.0295,13.1375,702300.0],["2024-12-06",13.2651,13.2749,13.0196,13.0589,431100.0],["2024-12-09",13.2258,13.38,13.0982,13.1375,514700.0],["2024-12-10",13.1375,13.4026,12.9607,13.4026,1018100.0],["2024-12-11",13.4222,13.6137,13.1571,13.5695,885300.0],["2024-12-12",13.5302,13.5695,13.2651,13.2749,541900.0],["2024-12-13",13.1866,13.324,13.1276,13.2553,952700.0],["2024-12-16",13.216,13.4615,13.216,13.2749,634600.0],["2024-12-17",13.1669,13.2946,13.1178,13.216,1401000.0],["2024-12-18",13.2553,13.4026,12.5974,12.7251,823500.0],["2024-12-19",12.9607,12.9804,12.7054,12.7054,618700.0],["2024-12-20",12.568,12.8724,12.568,12.6956,1700700.0],["2024-12-23",12.6563,12.7643,12.4207,12.5091,728400.0],["2024-12-24",12.5287,12.676,12.4992,12.5582,315800.0],["2024-12-26",12.5189,12.676,12.4747,12.6662,325900.0],["2024-12-27",12.8527,12.8527,12.4501,12.4894,870100.0],["2024-12-30",12.4403,12.6171,12.2538,12.4796,881500.0],["2024-12-31",12.5876,12.6465,12.4894,12.5189,508700.0],["2025-01-02",12.5778,12.7447,12.4796,12.6563,691200.0],["2025-01-03",12.892,13.0295,12.7251,13.0,525400.0],["2025-01-06",12.9804,13.1571,12.8724,12.9018,637400.0],["2025-01-07",12.9705,12.9705,12.4796,12.6465,961200.0],["2025-01-08",12.4109,12.676,12.4109,12.5385,868100.0],["2025-01-10",12.293,12.4698,12.2341,12.2832,938000.0],["2025-01-13",12.1065,12.347,12.077,12.2734,947800.0],["2025-01-14",12.185,12.4501,12.1507,12.293,868900.0],["2025-01-15",12.5189,12.892,12.4207,12.8625,1383900.0],["2025-01-16",12.8331,13.1375,12.7447,12.7938,777800.0],["2025-01-17",13.0196,13.0196,12.7948,12.8527,920500.0],["2025-01-21",13.0884,13.702,12.9509,13.6775,908700.0],["2025-01-22",13.5793,13.8149,13.5253,13.6186,910900.0],["2025-01-23",13.5498,13.8149,13.5498,13.8149,805700.0],["2025-01-24",13.7364,13.8935,13.6775,13.7266,482400.0],["2025-01-27",13.5695,14.3648,13.5695,14.355,1082900.0],["2025-01-28",14.2961,14.4875,14.1586,14.4433,1222700.0],["2025-01-29",14.1782,14.3157,13.9917,14.0997,817400.0],["2025-01-30",14.2175,14.3059,13.9524,14.0506,882500.0],["2025-01-31",14.0113,14.031,13.7462,13.7855,848200.0],["2025-02-03",13.4909,13.6971,13.432,13.5793,636300.0],["2025-02-04",13.5597,13.8346,13.54,13.8051,1022500.0],["2025-02-05",13.7757,13.972,13.7168,13.9622,816900.0],["2025-02-06",14.0801,14.1832,13.9524,14.1684,564300.0],["2025-02-07",14.0899,14.2764,14.0702,14.2568,528300.0],["2025-02-10",14.3648,14.6201,14.3353,14.6103,592000.0],["2025-02-11",14.5317,14.8459,14.5023,14.8165,592900.0],["2025-02-12",14.6201,14.6594,14.4433,14.6103,626200.0],["2025-02-13",14.6888,15.003,14.5563,14.9441,743900.0],["2025-02-14",15.0816,15.1159,14.8852,15.0816,538200.0],["2025-02-18",14.8852,15.1503,14.8852,15.0914,712500.0],["2025-02-19",14.7183,15.2485,14.6692,15.1896,734100.0],["2025-02-20",15.0325,15.219,15.0128,15.1896,740100.0],["2025-02-21",15.3369,15.3467,14.9883,15.0717,1099800.0],["2025-02-24",15.0816,15.2927,14.9883,15.2288,1131000.0],["2025-02-25",15.219,15.3859,15.0717,15.2779,753200.0],["2025-02-26",15.1896,15.2583,14.7379,15.219,1251200.0],["2025-02-27",15.0619,15.3418,15.0521,15.2878,1205100.0],["2025-02-28",15.2485,15.4449,15.1896,15.3172,1055500.0],["2025-03-03",14.1193,14.8705,13.8837,14.031,3335000.0],["2025-03-04",13.5989,13.6038,13.054,13.324,1625100.0],["2025-03-05",13.2946,13.5498,13.2062,13.3437,1385000.0],["2025-03-06",13.1571,13.6431,13.1178,13.4615,1068200.0],["2025-03-07",13.432,13.4615,12.9656,13.2258,1021700.0],["2025-03-10",12.9607,13.1276,12.3912,12.6269,1675400.0],["2025-03-11",12.9509,13.1718,12.8331,13.0393,1628600.0],["2025-03-12",13.3535,13.4124,13.1669,13.1964,698900.0],["2025-03-13",13.1178,13.2406,12.9607,13.0,491300.0],["2025-03-14",13.216,13.3535,13.0785,13.3338,675700.0],["2025-03-17",13.4418,13.5842,13.3731,13.5106,684200.0],["2025-03-18",13.5695,13.6382,13.4124,13.6284,911100.0],["2025-03-19",13.6088,13.8149,13.5007,13.7855,717400.0],["2025-03-20",13.5793,14.0113,13.5793,13.8542,984900.0],["2025-03-21",13.6284,13.7217,13.5253,13.5793,1323900.0],["2025-03-24",13.7266,13.7757,13.5842,13.6677,822900.0],["2025-03-25",13.6775,13.7904,13.6284,13.7462,791300.0],["2025-03-26",13.6088,13.6873,13.3731,13.4615,818400.0],["2025-03-27",13.3927,13.539,13.3044,13.4811,713800.0],["2025-03-28",13.5695,13.6677,13.216,13.2258,1137400.0],["2025-03-31",12.9705,13.0589,12.784,12.9705,1312500.0],["2025-04-01",13.108,13.3535,12.9804,13.2553,571200.0],["2025-04-02",13.0982,13.4222,13.0982,13.3829,698700.0],["2025-04-03",13.0098,13.0098,12.3716,12.5287,1754100.0],["2025-04-04",12.1261,12.1261,11.3112,11.7039,2722200.0],["2025-04-07",11.1344,12.244,10.9675,11.4781,1758600.0],["2025-04-08",11.9788,12.3127,11.3995,11.5272,1418300.0],["2025-04-09",11.2915,12.784,11.2621,12.6465,1752900.0],["2025-04-10",12.244,12.2538,11.5959,11.9887,1041300.0],["2025-04-11",11.9788,12.46,11.8807,12.4501,820400.0],["2025-04-14",12.6269,13.1964,12.6269,12.9509,1384000.0],["2025-04-15",13.2258,13.5106,13.0982,13.3338,1839800.0],["2025-04-16",13.3927,13.7708,13.2651,13.5891,1365900.0],["2025-04-17",13.54,13.6971,13.5204,13.6088,620100.0],["2025-04-21",13.5204,13.6088,13.1325,13.3633,602000.0],["2025-04-22",13.5008,13.8248,13.4566,13.8248,601800.0],["2025-04-23",14.031,14.1704,13.6971,13.7168,750300.0],["2025-04-24",13.648,13.6873,13.4124,13.5597,804900.0],["2025-04-25",13.4222,13.4811,13.3142,13.432,615200.0],["2025-04-28",13.3829,13.489,13.2356,13.3535,850700.0],["2025-04-29",13.3829,13.54,13.2062,13.4909,876200.0],["2025-04-30",13.3927,13.4124,13.1915,13.3338,929700.0],["2025-05-01",13.3142,13.4222,13.2455,13.2749,1007100.0],["2025-05-02",13.5204,13.7757,13.4713,13.7168,895100.0],["2025-05-05",13.5695,13.7855,13.5253,13.6971,573500.0],["2025-05-06",13.5498,13.7315,13.4713,13.5891,581700.0],["2025-05-07",13.4418,14.1881,13.3731,13.7659,852600.0],["2025-05-08",13.9524,13.9917,13.6677,13.6873,800600.0],["2025-05-09",13.8444,13.8935,13.5253,13.54,612000.0],["2025-05-12",13.9819,14.0702,13.756,14.0211,782400.0],["2025-05-13",14.0408,14.1488,13.972,14.0899,652000.0],["2025-05-14",13.5106,14.2273,13.4909,14.1684,2291400.0],["2025-05-15",13.8935,13.977,13.4173,13.4909,1157500.0],["2025-05-16",13.4026,13.5106,13.2946,13.3927,1372800.0],["2025-05-19",13.2258,13.3927,13.108,13.3927,885700.0],["2025-05-20",13.0835,13.4713,13.0835,13.4124,804400.0],["2025-05-21",13.1178,13.3142,12.8724,12.8822,1150000.0],["2025-05-22",12.8134,13.0687,12.784,12.9214,876100.0],["2025-05-23",12.6383,12.8997,12.6284,12.8652,972000.0],["2025-05-27",12.9047,13.0773,12.8257,13.0329,1077400.0],["2025-05-28",12.8652,12.9047,12.6531,12.7074,1358400.0],["2025-05-29",12.8455,12.9096,12.6728,12.8455,1194000.0],["2025-05-30",12.9343,12.9343,12.6284,12.6876,6065600.0],["2025-06-02",12.589,12.6432,12.3522,12.5298,1118600.0],["2025-06-03",12.5396,12.8011,12.441,12.7074,1051800.0],["2025-06-04",12.7074,12.737,12.5002,12.589,1072500.0],["2025-06-05",12.6778,13.0083,12.6087,12.9737,1218400.0],["2025-06-06",13.3092,13.319,13.1119,13.1513,1064700.0],["2025-06-09",13.1612,13.2253,13.0231,13.0625,950600.0],["2025-06-10",13.1809,13.1809,12.9047,12.9836,684200.0],["2025-06-11",13.0823,13.1267,12.9836,13.0231,1264400.0],["2025-06-12",12.8849,12.9343,12.6531,12.6876,679000.0],["2025-06-13",12.3719,12.4706,12.293,12.4114,1778800.0],["2025-06-16",12.5002,12.5446,12.3226,12.4706,1084400.0],["2025-06-17",11.9477,12.1253,10.5566,10.7638,5891100.0],["2025-06-18",10.9315,11.1091,10.7539,10.892,2930900.0],["2025-06-20",11.0893,11.114,10.8427,10.8822,2437700.0],["2025-06-23",10.8131,10.9364,10.7144,10.892,1404100.0],["2025-06-24",10.9512,11.2275,10.9413,11.188,1369700.0],["2025-06-25",11.0647,11.0795,10.8723,11.0301,1363700.0],["2025-06-26",11.3163,11.5234,11.2275,11.4346,1897500.0],["2025-06-27",11.7849,11.7898,11.3952,11.5333,5542800.0],["2025-06-30",11.5333,14.4142,11.5136,14.0689,14708900.0],["2025-07-01",13.5953,13.6052,12.6383,12.9639,6156100.0],["2025-07-02",12.8356,13.3486,12.5801,13.2697,2681000.0],["2025-07-03",13.3585,13.911,13.3289,13.911,1959900.0],["2025-07-07",13.467,13.9209,13.467,13.911,2549200.0],["2025-07-08",13.9702,14.3846,13.9149,14.3846,2749900.0],["2025-07-09",14.3846,14.646,14.2563,14.6411,2739300.0],["2025-07-10",14.5523,14.8976,14.3451,14.3944,2603900.0],["2025-07-11",14.2168,14.3007,13.9554,13.9899,1191100.0],["2025-07-14",13.8617,14.3846,13.6446,14.1774,1856900.0],["2025-07-15",14.2168,14.2563,13.3684,13.7137,3010600.0],["2025-07-16",13.8814,14.059,13.7482,13.9603,1509600.0],["2025-07-17",13.8617,14.2711,13.8617,14.207,1091800.0],["2025-07-18",14.1083,14.1971,13.7926,13.8419,1917300.0],["2025-07-21",13.911,14.0393,13.5756,13.5756,1010700.0],["2025-07-22",13.5756,13.8321,13.5756,13.763,1136800.0],["2025-07-23",13.8518,13.9505,13.7877,13.911,850900.0],["2025-07-24",13.8321,13.9505,13.6348,13.7038,1325200.0],["2025-07-25",13.615,13.6594,13.4966,13.5953,725100.0],["2025-07-28",13.5262,13.5953,13.1859,13.2401,983700.0],["2025-07-29",13.319,13.319,12.9195,12.9244,940200.0],["2025-07-30",13.0132,13.0625,12.6975,12.7468,1182800.0],["2025-07-31",12.7271,12.7399,12.4903,12.6778,1603300.0],["2025-08-01",12.4311,12.5446,12.1795,12.2634,1809400.0],["2025-08-04",12.4903,12.5791,12.4015,12.4607,994400.0],["2025-08-05",12.5495,12.6087,12.3818,12.5594,736200.0],["2025-08-06",12.5594,12.7172,12.5199,12.5791,1226700.0],["2025-08-07",12.7567,12.9885,12.5988,12.7961,1121500.0],["2025-08-08",12.8455,13.2796,12.7863,13.2401,1324900.0],["2025-08-11",13.2598,13.4572,13.0477,13.2697,1140500.0],["2025-08-12",13.398,13.7186,13.3092,13.5854,1568200.0],["2025-08-13",13.6249,13.9011,13.6101,13.8222,1033100.0],["2025-08-14",13.615,13.689,13.3585,13.398,1533100.0],["2025-08-15",13.5262,13.5262,12.1549,13.2204,2976500.0],["2025-08-18",13.0329,13.5854,13.0329,13.4276,1490900.0],["2025-08-19",13.4473,13.6644,13.3634,13.6545,1319800.0],["2025-08-20",13.6348,13.8469,13.6249,13.6348,2411600.0],["2025-08-21",13.5361,13.6101,13.3437,13.4177,976000.0],["2025-08-22",13.6446,13.911,13.5065,13.7926,1819700.0],["2025-08-25",13.8025,13.9465,13.6644,13.6644,732600.0],["2025-08-26",13.5854,13.8301,13.5854,13.7531,1388300.0],["2025-08-27",13.6249,13.6693,13.4177,13.5756,1385500.0],["2025-08-28",13.5756,13.6249,13.4177,13.5558,948200.0],["2025-08-29",13.615,13.8617,13.5805,13.8123,1294400.0],["2025-09-02",13.467,13.7186,13.4276,13.6249,1638100.0],["2025-09-03",13.5854,13.6841,12.8159,13.0231,2355700.0],["2025-09-04",13.1612,13.2155,13.0576,13.1316,1160300.0],["2025-09-05",13.2796,13.398,13.0428,13.1513,899000.0],["2025-09-08",13.0724,13.0724,12.3818,12.5594,2505600.0],["2025-09-09",12.6679,12.6876,12.3275,12.3719,2131900.0],["2025-09-10",12.3324,12.5327,12.2585,12.3127,1309600.0],["2025-09-11",12.3818,12.8603,12.3324,12.8257,1627700.0],["2025-09-12",12.7074,12.8455,12.584,12.737,1185800.0],["2025-09-15",12.9047,12.9244,12.6876,12.7172,1136500.0],["2025-09-16",12.6975,12.6975,12.5396,12.658,1020600.0],["2025-09-17",12.6975,12.8948,12.5988,12.6482,1028000.0],["2025-09-18",12.7074,12.7764,12.5988,12.6975,802000.0],["2025-09-19",12.6975,12.6975,12.2634,12.2733,3071000.0],["2025-09-22",12.3127,12.4015,12.219,12.3719,1278800.0],["2025-09-23",12.4607,12.5298,12.3423,12.4311,1228700.0],["2025-09-24",12.4114,12.4607,12.1549,12.1647,1007000.0],["2025-09-25",12.0858,12.1253,11.9082,11.9279,995400.0],["2025-09-26",11.9378,12.0266,11.8786,11.9082,864500.0],["2025-09-29",12.0858,12.1845,11.8983,11.9477,1331300.0],["2025-09-30",11.8391,11.9181,11.6813,11.7997,1542500.0],["2025-10-01",11.7504,11.8687,11.6616,11.7602,929600.0],["2025-10-02",11.7602,11.8293,11.5876,11.7701,925200.0],["2025-10-03",11.8194,11.9082,11.701,11.78,900100.0],["2025-10-06",11.7701,11.8194,11.2719,11.3853,1816600.0],["2025-10-07",11.336,11.4544,11.2867,11.3064,1401500.0],["2025-10-08",11.4248,11.5432,11.2768,11.4346,1310900.0],["2025-10-09",11.4149,11.4149,11.0252,11.3952,2306300.0],["2025-10-10",11.3853,11.5037,10.9463,11.0301,1579800.0],["2025-10-13",11.04,11.0548,10.8822,10.9907,1440400.0],["2025-10-14",10.8526,11.1781,10.8427,11.1485,1691200.0],["2025-10-15",11.1584,11.2373,11.0893,11.1584,1477300.0],["2025-10-16",11.1387,11.1584,10.5714,10.7539,2886800.0],["2025-10-17",10.6454,10.7391,10.5368,10.5763,1748000.0],["2025-10-20",10.6355,10.7046,10.4332,10.5664,1707300.0],["2025-10-21",10.5368,10.596,10.4628,10.5467,1269300.0],["2025-10-22",10.5072,10.5763,10.4382,10.5072,1557800.0],["2025-10-23",10.5368,10.5911,10.3691,10.4579,2266600.0],["2025-10-24",10.6256,10.6829,10.4628,10.5467,2264400.0],["2025-10-27",11.0203,11.1979,10.7983,11.1387,3002800.0],["2025-10-28",11.0647,11.1041,10.9315,10.9611,1462700.0],["2025-10-29",10.9019,10.9265,9.3184,9.9252,8491200.0],["2025-10-30",9.866,9.866,9.2493,9.3135,4331600.0],["2025-10-31",9.4121,9.8512,9.274,9.8166,3729800.0],["2025-11-03",9.8166,9.9153,9.5059,9.7081,1940300.0],["2025-11-04",9.422,9.422,9.1852,9.3431,2437300.0],["2025-11-05",9.1161,9.4615,8.983,9.3431,4729100.0],["2025-11-06",9.2444,9.2592,8.8892,8.9386,5821400.0],["2025-11-07",8.8596,8.9238,8.6426,8.8399,3048700.0],["2025-11-10",8.9978,8.9978,8.835,8.8596,1954400.0],["2025-11-11",8.8596,8.978,8.756,8.9583,2409000.0],["2025-11-12",8.9484,8.9978,8.7906,8.8498,2347700.0],["2025-11-13",8.7807,8.8695,8.5637,8.6031,3094900.0],["2025-11-14",8.4551,8.5222,8.3663,8.4749,2522100.0],["2025-11-17",8.3861,8.4453,8.1295,8.1986,2492700.0],["2025-11-18",8.1295,8.4058,8.0802,8.3959,3417800.0],["2025-11-19",8.317,8.4354,8.2282,8.3861,3139300.0],["2025-11-20",8.3959,8.6327,8.3466,8.4058,2917900.0],["2025-11-21",8.4551,8.6179,8.2726,8.5834,2318900.0],["2025-11-24",8.5735,9.0274,8.5439,9.0076,2880800.0],["2025-11-25",9.0274,9.6144,9.0076,9.2937,4384000.0],["2025-11-26",9.2543,9.4368,9.2444,9.4023,1540000.0],["2025-11-28",9.3233,9.4911,9.3135,9.4417,1477200.0],["2025-12-01",9.2444,9.4713,9.1951,9.2444,2196000.0],["2025-12-02",9.2543,9.3431,9.1063,9.1951,2161100.0],["2025-12-03",9.2148,9.4121,9.1951,9.4121,1119800.0],["2025-12-04",9.4121,9.5009,9.0471,9.0569,1602600.0],["2025-12-05",9.1161,9.1655,8.9978,9.1655,1319700.0],["2025-12-08",9.1655,9.1655,8.83,8.8695,1847800.0],["2025-12-09",8.8794,9.1803,8.83,9.1063,3977800.0],["2025-12-10",9.0964,9.1951,8.9928,9.0767,2044000.0],["2025-12-11",9.0767,9.1655,8.9534,9.0175,1851800.0],["2025-12-12",9.0668,9.1753,8.8794,8.8794,2335800.0],["2025-12-15",8.8892,8.909,8.7067,8.8892,2568200.0],["2025-12-16",8.8794,9.0668,8.8596,9.0175,1937500.0],["2025-12-17",8.9682,9.2395,8.9682,9.0668,2806500.0],["2025-12-18",9.2148,9.2592,9.1063,9.1359,1691600.0],["2025-12-19",9.1457,9.2,9.0471,9.1457,1837600.0],["2025-12-22",9.1161,9.2049,8.9484,8.978,1601900.0],["2025-12-23",8.9583,8.9978,8.8498,8.9978,1097700.0],["2025-12-24",8.978,8.9978,8.8596,8.8794,1202600.0],["2025-12-26",8.8892,8.978,8.8794,8.9682,1110200.0],["2025-12-29",8.9484,9.1655,8.9287,9.126,2284400.0],["2025-12-30",9.0471,9.0471,8.8547,8.8892,1426600.0],["2025-12-31",8.8498,8.8991,8.7511,8.8004,1374300.0],["2026-01-02",8.8695,8.8695,8.5982,8.6327,1124400.0],["2026-01-05",8.7314,9.0984,8.7314,8.9879,1895000.0],["2026-01-06",8.9879,9.2641,8.9238,9.1655,1980600.0],["2026-01-07",9.1852,9.2296,9.1161,9.1655,1289200.0],["2026-01-08",9.0668,9.2444,9.0126,9.1457,1303000.0],["2026-01-09",9.1753,9.3431,9.1359,9.3135,1648800.0],["2026-01-12",9.2839,9.565,9.2592,9.5108,1180200.0],["2026-01-13",9.4023,9.5108,9.3529,9.422,1321100.0],["2026-01-14",9.4319,9.718,9.4121,9.6588,1310600.0],["2026-01-15",9.7476,9.7821,9.5502,9.6982,1427100.0],["2026-01-16",9.7476,9.8216,9.5601,9.5897,1497300.0],["2026-01-20",9.274,9.565,9.1753,9.5601,1334500.0],["2026-01-21",9.5305,9.6686,9.2493,9.4812,1802900.0],["2026-01-22",9.5996,9.9646,9.5996,9.7377,1947300.0],["2026-01-23",9.6982,9.7081,9.4713,9.6193,1373300.0],["2026-01-26",9.6489,9.7673,9.5108,9.5206,2302100.0],["2026-01-27",9.5502,9.7229,9.5453,9.6785,1865400.0],["2026-01-28",9.6982,9.7969,9.2987,9.3529,1379200.0],["2026-01-29",9.3727,9.5552,9.3727,9.5305,1610600.0],["2026-01-30",9.3431,9.6489,9.3431,9.5601,2247800.0],["2026-02-02",9.4319,9.7476,9.3825,9.639,1410400.0],["2026-02-03",9.5798,9.8166,9.2,9.2444,2581000.0],["2026-02-04",9.3036,9.5009,9.3036,9.3727,2031100.0],["2026-02-05",9.2641,9.3332,8.7067,8.7314,1947800.0],["2026-02-06",8.7708,8.9169,8.761,8.8004,2155400.0],["2026-02-09",8.761,8.904,8.6228,8.8498,2050500.0],["2026-02-10",8.9287,9.1753,8.9188,9.1161,999900.0],["2026-02-11",9.0964,9.0964,8.909,9.0076,835500.0],["2026-02-12",9.126,9.4417,9.0964,9.1753,1191900.0],["2026-02-13",9.2839,9.3559,9.1309,9.2641,1122800.0],["2026-02-17",9.3233,9.5552,9.2296,9.4713,1973100.0],["2026-02-18",9.5305,9.7525,9.5108,9.6489,1110200.0],["2026-02-19",9.5897,9.6292,9.3904,9.6193,1108100.0],["2026-02-20",9.6785,9.7969,9.4269,9.5206,1672100.0],["2026-02-23",9.4417,9.5108,9.052,9.0767,1690700.0],["2026-02-24",9.0964,9.2839,9.0964,9.2049,867900.0],["2026-02-25",9.2444,9.4713,9.1063,9.4516,1745600.0],["2026-02-26",8.4551,8.7906,8.0112,8.4058,3847500.0],["2026-02-27",8.3367,8.4157,8.0901,8.3269,2733100.0],["2026-03-02",8.0901,8.761,8.0704,8.613,2769200.0],["2026-03-03",8.2578,8.4946,8.2085,8.4354,2413900.0],["2026-03-04",8.3959,8.4502,8.2134,8.2578,2570100.0],["2026-03-05",8.1197,8.2479,8.0901,8.1591,1986700.0],["2026-03-06",8.021,8.0408,7.5672,7.6658,2541700.0],["2026-03-09",7.4192,8.1887,7.4192,8.1591,3674900.0],["2026-03-10",8.2085,8.3219,7.9668,8.169,2493700.0],["2026-03-11",8.1394,8.1986,7.947,8.1197,1693100.0],["2026-03-12",7.9618,8.1197,7.6609,7.6856,1938500.0],["2026-03-13",7.7842,7.8484,7.6757,7.8138,2070300.0],["2026-03-16",7.9026,7.9717,7.7497,7.9421,1920400.0],["2026-03-17",8.0112,8.2183,8.0013,8.169,2038900.0],["2026-03-18",8.0901,8.3959,8.0013,8.1098,4531400.0],["2026-03-19",7.952,8.1739,7.9125,8.0704,2118800.0],["2026-03-20",8.1394,8.1394,7.5524,7.5968,2144100.0],["2026-03-23",7.8632,7.9421,7.7004,7.7053,1540800.0],["2026-03-24",7.6067,7.7645,7.5672,7.5771,1159800.0],["2026-03-25",7.8336,7.8632,7.5919,7.6658,1417100.0],["2026-03-26",7.5376,7.8237,7.5376,7.725,1564700.0],["2026-03-27",7.6363,7.656,3.5419,4.0845,38139100.0],["2026-03-30",3.8783,4.272,3.8398,3.976,24456200.0],["2026-03-31",4.0056,4.4693,3.8971,4.4594,15270900.0],["2026-04-01",4.3509,4.7061,4.1141,4.193,8155400.0],["2026-04-02",4.0944,4.1832,3.9661,4.0845,5011700.0],["2026-04-06",4.0648,4.4939,4.0154,4.4199,4425400.0],["2026-04-07",4.4002,4.5087,4.2917,4.4791,5851600.0],["2026-04-08",4.7258,4.8343,4.4594,4.4693,3324700.0],["2026-04-09",4.4199,4.4397,4.3262,4.341,2428100.0],["2026-04-10",4.3312,4.346,4.2029,4.3016,2075500.0],["2026-04-13",4.2424,4.4495,4.2424,4.4298,2457800.0],["2026-04-14",4.5383,4.6863,4.5186,4.6469,3569200.0],["2026-04-15",4.6765,4.7949,4.6123,4.6666,2778500.0],["2026-04-16",4.7258,4.7653,4.5778,4.6074,2922700.0],["2026-04-17",4.7554,4.9379,4.6962,4.8935,3425200.0],["2026-04-20",4.8146,4.9695,4.8047,4.9231,2333000.0],["2026-04-21",4.9034,4.9034,4.4594,4.4693,2015000.0],["2026-04-22",4.5186,4.7061,4.5087,4.6469,2357300.0],["2026-04-23",4.5778,4.6123,4.3756,4.4199,2149400.0],["2026-04-24",4.4397,4.8294,4.3608,4.8146,3117300.0],["2026-04-27",4.7554,4.8688,4.5433,4.6469,2897500.0],["2026-04-28",4.6508,4.8393,4.6469,4.7357,2580400.0],["2026-04-29",4.6666,4.8343,4.6074,4.785,2888700.0],["2026-04-30",4.7357,4.9626,4.637,4.8541,3401400.0],["2026-05-01",4.9231,5.1303,4.8935,5.1303,2573800.0],["2026-05-04",5.1204,5.2438,5.0711,5.1895,5181000.0],["2026-05-05",5.1895,5.4657,5.0908,5.1402,4188700.0],["2026-05-06",5.2191,5.3326,5.1007,5.229,3394900.0],["2026-05-07",5.298,5.3473,5.0908,5.0908,3568700.0],["2026-05-08",4.8935,5.2142,4.8116,5.0711,5043000.0],["2026-05-11",4.8639,5.0514,4.6567,4.6962,6939100.0],["2026-05-12",4.5482,4.6173,4.4002,4.5383,4636900.0],["2026-05-13",4.4791,4.5482,4.3756,4.4495,2485300.0],["2026-05-14",4.4791,4.785,4.4791,4.7751,2693500.0],["2026-05-15",4.7258,4.7455,4.5482,4.5877,3036300.0],["2026-05-18",4.5482,4.637,4.2572,4.3114,2774600.0],["2026-05-19",4.2621,4.2868,4.1338,4.2128,2088300.0],["2026-05-20",4.193,4.6173,4.193,4.6074,3531200.0],["2026-05-21",4.5087,4.6419,4.4693,4.637,2825100.0],["2026-05-22",4.67,4.67,4.465,4.53,3061200.0],["2026-05-26",4.52,4.745,4.52,4.57,3230400.0],["2026-05-27",4.66,4.695,4.5,4.54,1809500.0],["2026-05-28",4.5,4.525,4.43,4.51,1772200.0],["2026-05-29",4.48,4.86,4.42,4.64,3158400.0],["2026-06-01",4.55,4.62,4.455,4.61,3269300.0],["2026-06-02",4.56,4.705,4.415,4.56,4504700.0],["2026-06-03",4.46,4.495,4.25,4.31,2787000.0],["2026-06-04",4.36,4.5,4.305,4.45,2210600.0],["2026-06-05",4.42,4.47,4.36,4.45,1516600.0],["2026-06-08",4.43,4.555,4.365,4.43,1669700.0],["2026-06-09",4.47,4.56,4.425,4.44,1360400.0],["2026-06-10",4.49,4.51,4.19,4.21,2255200.0],["2026-06-11",4.2,4.25,4.11,4.25,1771200.0],["2026-06-12",4.33,4.435,4.215,4.27,1504300.0],["2026-06-15",4.425,4.545,4.35,4.46,2978800.0],["2026-06-16",4.51,4.56,4.335,4.43,1661600.0],["2026-06-17",4.4,4.66,4.38,4.41,2099100.0],["2026-06-18",4.43,4.53,4.38,4.53,2177000.0],["2026-06-22",4.47,4.56,4.28,4.28,1823200.0],["2026-06-23",4.23,4.3,4.045,4.16,2698900.0],["2026-06-24",4.16,4.21,4.07,4.11,1443400.0],["2026-06-25",4.15,4.275,4.06,4.09,1986400.0],["2026-06-26",4.03,4.26,4.03,4.19,5488800.0],["2026-06-29",4.25,4.264,3.91,3.96,2986200.0],["2026-06-30",4.0,4.18,3.96,4.1,2443100.0],["2026-07-01",4.15,4.28,4.115,4.16,1463900.0],["2026-07-02",4.24,4.4,4.24,4.26,2461200.0],["2026-07-06",4.26,4.542,4.26,4.35,2133497.360434],["2026-07-07",4.39,4.395,4.27,4.3,1866930.579052],["2026-07-08",4.22,4.35,4.15,4.27,2958646.505366],["2026-07-09",4.26,4.3,4.175,4.24,2269270.609636],["2026-07-10",4.3,4.35,4.19,4.19,1239742.886264],["2026-07-13",4.18,4.3,4.175,4.2,1913291.773097],["2026-07-14",4.23,4.32,4.08,4.08,2225918.06792],["2026-07-15",4.15,4.2387,4.11,4.16,2050066.036094],["2026-07-16",4.18,4.24,4.08,4.09,1274301.0319],["2026-07-17",4.01,4.055,3.905,3.92,2028243.684975],["2026-07-20",3.97,4.07,3.91,4.02,2340873.296256],["2026-07-21",4,4.11,3.99,4.1,1617051.521306],["2026-07-22",4.1,4.25,4.09,4.17,2041746.54967],["2026-07-23",4.05,4.16,3.95,4.15,1914700.015524],["2026-07-24",4.25,4.42,4.13,4.14,2063513.309429],["2026-07-27",4.2,4.25,4.11,4.21,1363140.2365],["2026-07-28",4.26,4.4086,4.165,4.36,1674414.165466],["2026-07-29",4.29,4.335,4.125,4.17,1545507.889158],["2026-07-30",4.13,4.26,4.09,4.21,1948461.901226],["2026-07-31",4.17,4.175,4.015,4.12,1530268.013745],["2026-08-03",4.16,4.26,4.13,4.25,2017118.96757],["2026-08-04",4.3,4.35,4.255,4.34,1976782.222707],["2026-08-05",4.33,4.33,4.222,4.27,1370805.414625],["2026-08-06",4.25,4.375,3.92,4.3,2737053.596539],["2026-08-07",4.34,4.46,4.21,4.42,2781113.127309],["2026-08-10",4.38,4.45,4.165,4.175,372519.984615],["2026-08-11",4.28,4.4191,4.27,4.34,1326458.701364],["2026-08-12",4.34,4.425,4.195,4.38,1928996.42323],["2026-08-13",4.38,4.4563,4.285,4.41,1311424.279975],["2026-08-14",4.46,4.515,4.35,4.37,1496572.034433]]}