{"t":"CCAP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-02-03",7.7426,7.7473,7.6346,7.7003,17600.0],["2020-02-04",7.6801,8.4469,7.6801,7.7426,40300.0],["2020-02-05",7.7989,7.9586,7.7003,7.8975,35900.0],["2020-02-06",7.7473,7.9774,7.7473,7.8975,13800.0],["2020-02-07",8.0713,8.2027,7.9163,8.029,23600.0],["2020-02-10",7.9867,8.0018,7.7802,7.9351,122600.0],["2020-02-11",7.8036,8.0055,7.7942,7.8412,339300.0],["2020-02-12",7.8647,7.982,7.8036,7.8788,52400.0],["2020-02-13",7.8834,7.9116,7.8271,7.8694,24300.0],["2020-02-14",7.8694,7.8881,7.7708,7.8036,38100.0],["2020-02-18",7.7942,7.7942,7.7309,7.7426,62100.0],["2020-02-19",7.6909,7.7708,7.6628,7.7661,58600.0],["2020-02-20",7.7895,7.7895,7.7144,7.7144,13500.0],["2020-02-21",7.7003,7.7661,7.7003,7.7473,27900.0],["2020-02-24",7.597,7.7238,7.4045,7.6534,24000.0],["2020-02-25",7.5172,7.7473,7.5172,7.6064,38500.0],["2020-02-26",7.7191,7.7285,7.5773,7.6346,73100.0],["2020-02-27",7.5595,7.6064,7.3764,7.4468,94700.0],["2020-02-28",7.3435,7.4247,6.9679,7.3904,30900.0],["2020-03-02",7.0993,7.5078,7.0993,7.4843,31900.0],["2020-03-03",7.2778,7.4538,7.212,7.4186,32500.0],["2020-03-04",7.5078,7.536,7.2778,7.4937,17100.0],["2020-03-05",7.536,7.536,7.3998,7.5266,30400.0],["2020-03-06",7.4421,7.5125,7.3951,7.489,28800.0],["2020-03-09",7.1087,7.1557,6.6223,6.7566,126300.0],["2020-03-10",6.8833,6.9956,6.8082,6.8082,65800.0],["2020-03-11",6.7754,6.7871,6.5969,6.6298,18200.0],["2020-03-12",6.2213,6.3044,5.8692,5.9701,46700.0],["2020-03-13",6.0382,6.2969,6.0382,6.1744,21800.0],["2020-03-16",6.1978,6.1978,5.2822,5.2869,47600.0],["2020-03-17",5.4043,5.8292,5.1226,5.1226,99600.0],["2020-03-18",4.7986,5.0944,3.991,3.991,130000.0],["2020-03-19",3.9769,4.4934,3.775,4.3432,72400.0],["2020-03-20",4.1929,4.2685,3.2492,3.4651,27700.0],["2020-03-23",3.5872,3.5872,2.9158,2.9158,33000.0],["2020-03-24",3.0473,3.483,3.0473,3.0614,54600.0],["2020-03-25",3.2116,3.4534,3.0848,3.1412,38700.0],["2020-03-26",3.2632,4.4746,3.2632,4.0521,104600.0],["2020-03-27",3.9018,5.1649,3.8689,4.4606,57000.0],["2020-03-30",4.4802,5.1034,4.2103,4.6127,42900.0],["2020-03-31",4.7574,4.8384,4.7354,4.7354,15600.0],["2020-04-01",4.1759,4.5244,4.171,4.2594,34000.0],["2020-04-02",4.171,4.7059,4.0533,4.6372,25400.0],["2020-04-03",4.9316,5.0298,4.382,4.382,49000.0],["2020-04-06",4.382,4.8487,4.382,4.6912,5500.0],["2020-04-07",4.7648,4.8801,4.4262,4.755,41800.0],["2020-04-08",4.9071,5.28,4.9071,5.1525,18700.0],["2020-04-09",5.3689,5.8296,5.2923,5.5352,35300.0],["2020-04-13",5.918,6.2983,5.6083,6.1339,49200.0],["2020-04-14",6.2909,6.3792,6.0966,6.3007,23900.0],["2020-04-15",5.9474,6.5117,5.6726,6.3792,6900.0],["2020-04-16",6.2762,6.4283,6.075,6.075,56800.0],["2020-04-17",6.2566,6.2566,5.7899,5.8738,22500.0],["2020-04-20",5.653,5.6702,4.8482,4.8875,34300.0],["2020-04-21",4.9856,5.4395,4.9537,5.231,120000.0],["2020-04-22",5.2506,5.2506,4.544,5.0052,22500.0],["2020-04-23",4.9513,4.9758,4.8286,4.8973,2600.0],["2020-04-24",4.9807,5.0052,4.6617,4.7403,321200.0],["2020-04-27",4.8777,4.8777,4.3133,4.4409,63600.0],["2020-04-28",4.5489,4.8433,4.49,4.8433,28200.0],["2020-04-29",4.6421,5.2261,4.6372,5.1377,31700.0],["2020-04-30",4.9022,5.0151,4.4606,4.8482,40000.0],["2020-05-01",4.7697,5.1132,4.5773,5.0543,10200.0],["2020-05-04",4.9022,5.0298,4.8261,5.0249,3000.0],["2020-05-05",5.0445,5.3242,4.9709,5.2702,21900.0],["2020-05-06",5.2163,5.2997,5.1279,5.2997,6100.0],["2020-05-07",5.3978,5.8885,5.0685,5.8542,34000.0],["2020-05-08",5.8885,5.8885,5.545,5.5548,4300.0],["2020-05-11",5.6334,5.7266,5.285,5.285,8300.0],["2020-05-12",5.5745,5.5745,5.3257,5.388,10300.0],["2020-05-13",5.9131,5.918,5.3291,5.3978,33500.0],["2020-05-14",5.2457,5.3978,5.0239,5.3978,11500.0],["2020-05-15",5.2457,5.2653,5.2015,5.2015,12700.0],["2020-05-18",5.4371,5.5205,5.3016,5.496,38600.0],["2020-05-19",5.496,5.496,5.177,5.3978,14200.0],["2020-05-20",5.5205,5.5205,5.361,5.4174,5600.0],["2020-05-21",5.4076,5.496,5.177,5.3978,24300.0],["2020-05-22",5.3978,5.3978,5.3291,5.388,3500.0],["2020-05-26",5.6383,5.6432,5.3438,5.4763,28600.0],["2020-05-27",5.9229,5.9229,5.4714,5.8002,119000.0],["2020-05-28",5.9867,6.0971,5.7904,5.8395,71900.0],["2020-05-29",5.8395,6.1339,5.8395,6.021,104800.0],["2020-06-01",6.178,6.2566,6.0686,6.232,51500.0],["2020-06-02",6.209,6.2566,5.8002,6.2566,64800.0],["2020-06-03",6.2811,6.3694,6.232,6.3547,43600.0],["2020-06-04",6.3792,6.4774,6.2811,6.3105,53100.0],["2020-06-05",6.4725,6.4725,6.0897,6.0946,58200.0],["2020-06-08",6.183,6.4577,6.1633,6.286,39700.0],["2020-06-09",6.2713,6.4018,6.1879,6.2369,8500.0],["2020-06-10",6.2418,6.3302,6.0799,6.1633,31600.0],["2020-06-11",5.967,6.3267,5.967,6.1584,33900.0],["2020-06-12",6.178,6.178,6.0357,6.178,36500.0],["2020-06-15",6.0725,6.2811,6.0725,6.2811,22000.0],["2020-06-16",6.3989,6.4774,6.2811,6.4774,28400.0],["2020-06-17",6.4528,6.4774,6.3302,6.4774,46000.0],["2020-06-18",6.4774,6.5019,6.3203,6.3203,13300.0],["2020-06-19",6.3743,6.4234,5.9719,6.2026,25800.0],["2020-06-22",6.1584,6.3311,6.1388,6.2664,5900.0],["2020-06-23",6.3007,6.4357,6.3007,6.3792,19200.0],["2020-06-24",6.4283,6.4327,6.3056,6.4062,23100.0],["2020-06-25",6.3964,6.4774,6.3233,6.4627,67900.0],["2020-06-26",6.4725,6.5755,6.4725,6.5019,55100.0],["2020-06-29",6.5323,6.5956,6.4108,6.5576,31200.0],["2020-06-30",6.5576,6.6336,6.3753,6.4006,152900.0],["2020-07-01",6.5374,6.5424,6.3652,6.4006,11000.0],["2020-07-02",6.4867,6.5829,6.3981,6.431,7300.0],["2020-07-06",6.3854,6.4006,6.3297,6.3297,3300.0],["2020-07-07",6.3348,6.5374,6.3348,6.5374,19100.0],["2020-07-08",6.4411,6.4513,6.2588,6.2791,25000.0],["2020-07-09",6.269,6.2801,6.1424,6.1474,8000.0],["2020-07-10",6.2335,6.269,6.0107,6.0639,31500.0],["2020-07-13",6.0563,6.4209,6.0259,6.1728,23000.0],["2020-07-14",6.2361,6.3297,6.0791,6.1019,33300.0],["2020-07-15",6.2285,6.3247,6.031,6.2082,13800.0],["2020-07-16",6.2183,6.3297,6.1019,6.1981,36400.0],["2020-07-17",6.1019,6.1019,6.0259,6.0512,19400.0],["2020-07-20",6.0766,6.1677,6.0512,6.0766,13800.0],["2020-07-21",6.0816,6.2908,6.0006,6.0614,18200.0],["2020-07-22",6.0411,6.0917,5.9044,6.0614,29500.0],["2020-07-23",6.0766,6.0766,6.0512,6.0512,1200.0],["2020-07-24",6.0512,6.2173,6.0512,6.0766,4700.0],["2020-07-27",6.0715,6.0766,6.0512,6.0512,7600.0],["2020-07-28",6.0639,6.0639,5.9094,5.95,8300.0],["2020-07-29",5.9601,6.0679,5.8993,5.9348,9000.0],["2020-07-30",5.9145,6.03,5.9145,5.9246,1900.0],["2020-07-31",5.9601,5.99,5.8993,5.9246,12900.0],["2020-08-03",5.9601,6.0209,5.9094,5.9971,5700.0],["2020-08-04",6.0006,6.0006,5.8841,5.8993,6600.0],["2020-08-05",5.9955,6.0209,5.95,6.0209,2600.0],["2020-08-06",5.9094,6.0107,5.8993,5.9753,3900.0],["2020-08-07",6.0031,6.1069,6.0031,6.1069,14800.0],["2020-08-10",6.1272,6.2538,5.9991,6.1677,49400.0],["2020-08-11",6.3348,6.5323,6.2639,6.3247,26200.0],["2020-08-12",6.3247,6.5769,6.2639,6.3095,28400.0],["2020-08-13",6.35,6.35,6.2791,6.3297,2800.0],["2020-08-14",6.3247,6.3297,6.3044,6.3044,5000.0],["2020-08-17",6.2943,6.507,6.2639,6.2639,8100.0],["2020-08-18",6.269,6.4057,6.231,6.231,6200.0],["2020-08-19",6.2994,6.3297,6.2837,6.2994,9900.0],["2020-08-20",6.2994,6.3044,6.2589,6.2842,5100.0],["2020-08-21",6.2133,6.3297,6.2133,6.2285,4000.0],["2020-08-24",6.2285,6.2791,6.2285,6.2538,13100.0],["2020-08-25",6.269,6.2791,6.2386,6.2538,21600.0],["2020-08-26",6.1986,6.2538,6.1986,6.2285,2700.0],["2020-08-27",6.2801,6.2801,6.2032,6.2411,1900.0],["2020-08-28",6.2538,6.3753,6.2285,6.2538,54100.0],["2020-08-31",6.1981,6.2538,6.1981,6.2538,19500.0],["2020-09-01",6.3297,6.4918,6.2031,6.2487,14300.0],["2020-09-02",6.4513,6.7298,6.2285,6.5677,29700.0],["2020-09-03",6.6336,6.6336,6.4563,6.5196,19400.0],["2020-09-04",6.4563,6.6083,6.2437,6.6083,7500.0],["2020-09-08",6.5424,6.5424,6.2639,6.4462,13800.0],["2020-09-09",6.3703,6.6234,6.3703,6.545,13800.0],["2020-09-10",6.5829,6.7298,6.5829,6.6437,6900.0],["2020-09-11",6.6842,6.7146,6.6584,6.6791,11600.0],["2020-09-14",6.7247,6.7298,6.5677,6.5829,11600.0],["2020-09-15",6.6715,6.6741,6.5885,6.6376,10000.0],["2020-09-16",6.5348,6.6548,6.5348,6.6437,4300.0],["2020-09-17",6.9627,6.9678,6.7045,6.7981,31200.0],["2020-09-18",6.8209,6.8716,6.7561,6.8376,11200.0],["2020-09-21",6.7855,7.0893,6.7348,6.9445,19800.0],["2020-09-22",6.8311,6.9627,6.8311,6.9121,10300.0],["2020-09-23",6.9374,6.9627,6.7399,6.8766,10700.0],["2020-09-24",6.9273,6.9627,6.5956,6.8868,16700.0],["2020-09-25",6.9323,7.0741,6.7779,6.9931,10100.0],["2020-09-28",6.9779,7.0893,6.8614,6.8614,19400.0],["2020-09-29",6.8667,6.9189,6.7361,6.8614,9400.0],["2020-09-30",6.8197,6.945,6.6421,6.6578,51100.0],["2020-10-01",6.7152,6.7283,6.4124,6.6004,46600.0],["2020-10-02",6.3758,6.593,6.3758,6.593,12600.0],["2020-10-05",6.3288,6.7727,6.3288,6.7622,36600.0],["2020-10-06",6.7779,6.8092,6.7205,6.7205,18600.0],["2020-10-07",6.7205,6.7883,6.6421,6.6735,4000.0],["2020-10-08",6.6526,6.8071,6.6526,6.7361,7400.0],["2020-10-09",6.7257,6.9189,6.6473,6.6473,7900.0],["2020-10-12",6.3758,6.9137,6.3758,6.7048,12800.0],["2020-10-13",6.8092,6.8745,6.5325,6.7622,35300.0],["2020-10-14",6.6943,6.7831,6.6943,6.757,10500.0],["2020-10-15",6.8614,6.8614,6.6004,6.6891,39800.0],["2020-10-16",6.6839,6.7883,6.6186,6.6839,29000.0],["2020-10-19",6.7779,6.7883,6.5429,6.5429,10900.0],["2020-10-20",6.6839,6.7309,6.6056,6.6839,10500.0],["2020-10-21",6.7048,6.7831,6.6291,6.6578,6100.0],["2020-10-22",6.7831,7.0494,6.4646,6.5534,41900.0],["2020-10-23",6.6317,6.6317,6.4646,6.475,26300.0],["2020-10-26",6.6735,6.6735,6.5272,6.5795,17700.0],["2020-10-27",6.6004,6.6839,6.475,6.6839,10300.0],["2020-10-28",6.6682,6.7419,6.5716,6.6108,16000.0],["2020-10-29",6.6056,6.7466,6.6056,6.7205,9400.0],["2020-10-30",6.8009,6.8009,6.6839,6.6839,9900.0],["2020-11-02",6.7883,6.8614,6.7883,6.8614,17800.0],["2020-11-03",6.8703,6.9868,6.8703,6.9502,6900.0],["2020-11-04",6.9842,7.1539,6.9842,7.1278,13100.0],["2020-11-05",7.1434,7.4567,7.1434,7.3105,11400.0],["2020-11-06",7.4411,7.4489,7.2583,7.2583,9500.0],["2020-11-09",7.415,7.415,7.039,7.039,25400.0],["2020-11-10",7.0322,7.1549,6.9554,6.9554,14000.0],["2020-11-11",6.9815,7.3784,6.9815,7.1904,17600.0],["2020-11-12",7.4854,7.4933,7.1852,7.2687,10800.0],["2020-11-13",7.1434,7.4045,7.1434,7.2374,23400.0],["2020-11-16",7.2844,7.4123,7.2844,7.3001,9800.0],["2020-11-17",7.3575,7.3732,7.2374,7.2374,24600.0],["2020-11-18",7.2322,7.2781,7.0494,7.0494,21400.0],["2020-11-19",7.133,7.1904,6.9815,7.0546,19600.0],["2020-11-20",7.1539,7.1591,7.0129,7.0129,17400.0],["2020-11-23",7.0755,7.2687,7.0755,7.1016,42900.0],["2020-11-24",7.1956,7.2332,7.1173,7.1382,15100.0],["2020-11-25",7.1659,7.2411,7.1486,7.1591,7700.0],["2020-11-27",7.2896,7.2896,7.1486,7.1486,35300.0],["2020-11-30",7.18,7.2635,7.1382,7.2635,42100.0],["2020-12-01",7.2531,7.4411,6.9502,7.1278,43000.0],["2020-12-02",7.086,7.368,7.086,7.2975,12000.0],["2020-12-03",7.3366,7.5089,7.2405,7.4515,58000.0],["2020-12-04",7.5768,7.676,7.5016,7.676,18900.0],["2020-12-07",7.676,7.8954,7.676,7.8379,68800.0],["2020-12-08",7.7935,7.9105,7.7935,7.9006,25800.0],["2020-12-09",7.8588,7.8588,7.7021,7.7021,25800.0],["2020-12-10",7.7518,7.8066,7.7126,7.7909,8900.0],["2020-12-11",7.8066,7.8327,7.5873,7.7753,23300.0],["2020-12-14",7.7753,7.8536,7.6917,7.817,22400.0],["2020-12-15",7.8379,7.864,7.7387,7.8118,21800.0],["2020-12-16",7.817,7.8322,7.6082,7.6656,16100.0],["2020-12-17",7.7022,7.7961,7.6369,7.6969,14500.0],["2020-12-18",7.7575,7.8348,7.6395,7.6552,12400.0],["2020-12-21",7.7022,7.7022,7.5455,7.6499,13300.0],["2020-12-22",7.6604,7.7961,7.6604,7.7805,6000.0],["2020-12-23",7.7742,7.8588,7.7742,7.8223,9000.0],["2020-12-24",7.8431,7.864,7.77,7.8317,5900.0],["2020-12-28",7.8849,7.9476,7.7544,7.9162,44100.0],["2020-12-29",7.935,8.0259,7.8849,7.9632,63500.0],["2020-12-30",8.0276,8.0276,7.8345,7.8506,28100.0],["2020-12-31",7.872,7.872,7.7057,7.8184,21600.0],["2021-01-04",7.7593,8.0008,7.5699,7.8988,25400.0],["2021-01-05",7.8479,8.0974,7.8345,8.0491,17700.0],["2021-01-06",8.0545,8.1725,7.9149,7.9686,16000.0],["2021-01-07",8.0867,8.1457,7.8951,7.9686,41600.0],["2021-01-08",8.0491,8.0974,7.7808,7.9847,6700.0],["2021-01-11",7.9858,8.0867,7.9278,8.0083,2900.0],["2021-01-12",7.9203,8.1028,7.9203,7.9418,10200.0],["2021-01-13",8.0759,8.1618,7.9686,8.0545,36100.0],["2021-01-14",8.0491,8.0759,7.9332,7.9418,19500.0],["2021-01-15",8.033,8.2476,7.982,8.2396,35100.0],["2021-01-19",8.1832,8.3791,8.1832,8.3389,34700.0],["2021-01-20",8.3496,8.5374,8.1832,8.4462,43300.0],["2021-01-21",8.3818,8.4542,8.2584,8.3764,15400.0],["2021-01-22",8.3603,8.5857,8.194,8.3711,7200.0],["2021-01-25",8.3925,8.692,8.3764,8.5589,26800.0],["2021-01-26",8.5857,8.5964,8.1833,8.1833,33800.0],["2021-01-27",8.1832,8.3534,8.1832,8.3067,19700.0],["2021-01-28",8.2208,8.473,8.2154,8.2154,16200.0],["2021-01-29",8.2401,8.3764,8.2154,8.3174,9900.0],["2021-02-01",8.2423,8.6394,8.2128,8.6394,13700.0],["2021-02-02",8.5589,8.634,8.4784,8.5857,6700.0],["2021-02-03",8.4333,8.6233,8.4333,8.6233,9200.0],["2021-02-04",8.5911,8.5911,8.1242,8.2906,44100.0],["2021-02-05",8.3442,8.4516,8.2691,8.3067,13700.0],["2021-02-08",8.4086,8.5857,8.4086,8.473,9100.0],["2021-02-09",8.5106,8.5911,8.2637,8.3442,18500.0],["2021-02-10",8.2798,8.6394,8.2637,8.5857,18400.0],["2021-02-11",8.5803,8.6018,8.4628,8.5267,11100.0],["2021-02-12",8.6426,8.6426,8.5519,8.575,1600.0],["2021-02-16",8.4838,8.8647,8.4838,8.6394,43900.0],["2021-02-17",8.6447,8.8003,8.5857,8.693,5500.0],["2021-02-18",8.4837,8.7735,8.4837,8.5857,21000.0],["2021-02-19",8.6694,8.8325,8.6319,8.736,10200.0],["2021-02-22",8.5911,8.8325,8.5911,8.6608,35300.0],["2021-02-23",8.6447,8.6984,8.5857,8.6394,33800.0],["2021-02-24",8.6394,8.9077,8.5857,8.6394,35500.0],["2021-02-25",8.7521,9.5033,8.532,8.7145,130200.0],["2021-02-26",8.7252,8.9345,8.7252,8.9345,48900.0],["2021-03-01",8.8057,9.3209,8.8057,9.1223,45800.0],["2021-03-02",9.0955,9.3262,9.0955,9.1974,37500.0],["2021-03-03",9.2028,9.777,9.133,9.616,63100.0],["2021-03-04",9.6106,9.616,9.1223,9.1706,32500.0],["2021-03-05",9.1974,9.3799,9.015,9.0955,10400.0],["2021-03-08",9.1491,9.2296,8.9935,9.1813,18600.0],["2021-03-09",9.1438,9.2511,9.0687,9.1974,10800.0],["2021-03-10",9.2028,9.2296,9.1062,9.2028,19100.0],["2021-03-11",9.2565,9.616,9.2565,9.4335,19300.0],["2021-03-12",9.3906,9.7609,9.3906,9.6079,23100.0],["2021-03-15",9.6106,9.8253,9.514,9.7501,30600.0],["2021-03-16",9.7501,9.8199,9.5301,9.6589,27200.0],["2021-03-17",9.6911,9.7394,9.4389,9.4443,14600.0],["2021-03-18",9.6589,9.6589,9.3906,9.4711,23800.0],["2021-03-19",9.5248,9.6482,9.2779,9.2994,31600.0],["2021-03-22",9.4325,9.4765,9.3101,9.4657,24200.0],["2021-03-23",9.4711,9.4711,9.3101,9.3906,14800.0],["2021-03-24",9.4877,9.5462,9.235,9.4389,15400.0],["2021-03-25",9.4072,9.4389,9.2082,9.3745,22600.0],["2021-03-26",9.2994,9.3799,9.2994,9.3799,10500.0],["2021-03-29",9.4282,9.6053,9.3906,9.5301,53800.0],["2021-03-30",9.607,9.8158,9.3983,9.3983,28300.0],["2021-03-31",9.4038,9.5411,9.3379,9.4368,36800.0],["2021-04-01",9.3104,9.4752,9.3049,9.3653,20500.0],["2021-04-05",9.3708,9.7773,9.3708,9.5576,25900.0],["2021-04-06",9.5466,9.7773,9.5411,9.7773,39600.0],["2021-04-07",9.6455,10.0355,9.5082,9.9366,50200.0],["2021-04-08",9.8597,10.5189,9.8103,10.1563,93600.0],["2021-04-09",10.1069,10.1069,9.9146,9.9641,29600.0],["2021-04-12",9.9751,10.2739,9.9586,10.1453,62900.0],["2021-04-13",10.1014,10.9583,10.0959,10.9583,56400.0],["2021-04-14",10.7111,10.7111,10.365,10.5188,30500.0],["2021-04-15",10.5188,10.5188,10.1629,10.4474,34000.0],["2021-04-16",10.3321,10.5134,9.9531,10.1783,37200.0],["2021-04-19",10.2442,10.409,10.1838,10.3321,5400.0],["2021-04-20",10.2799,10.376,10.2332,10.2991,6000.0],["2021-04-21",10.3903,10.3903,10.2497,10.3156,7200.0],["2021-04-22",10.3793,10.3793,10.1948,10.1948,8800.0],["2021-04-23",10.3694,10.3694,10.0904,10.1508,20900.0],["2021-04-26",10.1124,10.1618,10.0574,10.1179,22100.0],["2021-04-27",10.3046,10.3046,9.997,10.0684,10800.0],["2021-04-28",10.348,10.348,9.9531,9.9751,11800.0],["2021-04-29",9.9751,10.1569,9.9751,10.0959,11100.0],["2021-04-30",9.9696,10.0959,9.7828,10.0245,24600.0],["2021-05-03",10.0602,10.0904,9.6729,9.8322,19700.0],["2021-05-04",9.8103,9.9223,9.7004,9.8267,20100.0],["2021-05-05",9.8652,9.9295,9.6235,9.8048,22900.0],["2021-05-06",9.7773,9.9421,9.3384,9.5576,48700.0],["2021-05-07",9.7444,9.7444,9.4752,9.6839,64600.0],["2021-05-10",9.7608,9.9146,9.7004,9.8267,12900.0],["2021-05-11",9.7004,9.7993,9.4917,9.6949,26500.0],["2021-05-12",9.5851,9.8597,9.5082,9.662,18800.0],["2021-05-13",9.662,9.9185,9.662,9.7498,8600.0],["2021-05-14",9.8322,10.3541,9.8322,10.3541,52300.0],["2021-05-17",10.4639,10.4892,10.3266,10.4365,30500.0],["2021-05-18",10.431,10.4584,10.3211,10.4365,20900.0],["2021-05-19",10.3266,10.4584,10.1618,10.3486,37200.0],["2021-05-20",10.2991,10.4365,10.2881,10.4365,8500.0],["2021-05-21",10.409,10.4365,10.3376,10.3596,10900.0],["2021-05-24",10.3925,10.3925,10.1618,10.2442,22800.0],["2021-05-25",10.3063,10.3266,10.1618,10.2387,21700.0],["2021-05-26",10.2579,10.3068,10.1069,10.2058,15800.0],["2021-05-27",10.1618,10.303,10.052,10.1069,29800.0],["2021-05-28",10.1289,10.2222,10.1289,10.2003,34900.0],["2021-06-01",10.2497,10.2777,10.1728,10.1783,28500.0],["2021-06-02",10.1948,10.2442,10.0849,10.1563,29900.0],["2021-06-03",10.2442,10.2442,10.1069,10.1508,19000.0],["2021-06-04",10.2058,10.2058,9.8048,9.9366,84100.0],["2021-06-07",10.0684,10.1893,9.9696,10.1069,22300.0],["2021-06-08",10.1673,10.1838,9.9421,10.1069,33300.0],["2021-06-09",10.1124,10.1893,10.0794,10.1343,34600.0],["2021-06-10",10.1398,10.2689,9.997,10.0739,30500.0],["2021-06-11",10.0794,10.2881,10.041,10.2167,35200.0],["2021-06-14",10.376,10.5298,10.3541,10.5188,161100.0],["2021-06-15",10.5573,10.5903,10.4365,10.5903,93000.0],["2021-06-16",10.6287,10.7001,10.5727,10.6891,62200.0],["2021-06-17",10.6067,10.7111,10.5353,10.5463,47400.0],["2021-06-18",10.5518,10.5738,10.4255,10.5738,36900.0],["2021-06-21",10.6452,10.6452,10.3513,10.5408,91900.0],["2021-06-22",10.6727,10.6781,10.5243,10.6562,36400.0],["2021-06-23",10.6836,10.7111,10.4914,10.6122,105800.0],["2021-06-24",10.6177,10.6177,10.3266,10.4804,92800.0],["2021-06-25",10.5024,10.5518,10.3101,10.365,51900.0],["2021-06-28",10.4365,10.4529,10.3211,10.4474,75900.0],["2021-06-29",10.6776,10.6776,10.4587,10.4643,52600.0],["2021-06-30",10.4138,10.6125,10.4138,10.5317,38800.0],["2021-07-01",10.4755,10.5766,10.4755,10.5709,28500.0],["2021-07-02",10.5709,10.5878,10.5036,10.5709,42000.0],["2021-07-06",10.5709,10.6271,10.5142,10.5934,34800.0],["2021-07-07",10.5934,10.6383,10.5204,10.5597,31200.0],["2021-07-08",10.5036,10.5934,10.3969,10.4867,49400.0],["2021-07-09",10.498,10.6046,10.4755,10.5934,23800.0],["2021-07-12",10.5822,10.6383,10.5036,10.6046,47700.0],["2021-07-13",10.6046,10.7169,10.5541,10.7169,89900.0],["2021-07-14",10.7113,10.7113,10.526,10.6159,37000.0],["2021-07-15",10.5822,10.7001,10.5564,10.6608,35400.0],["2021-07-16",10.498,10.7001,10.498,10.6102,47600.0],["2021-07-19",10.526,10.6664,10.4418,10.4587,46800.0],["2021-07-20",10.4867,10.6664,10.4811,10.4811,18500.0],["2021-07-21",10.5317,10.6664,10.5317,10.6102,16800.0],["2021-07-22",10.5934,10.6653,10.4418,10.4699,43100.0],["2021-07-23",10.5148,10.6945,10.4531,10.5822,25500.0],["2021-07-26",10.5485,10.5917,10.5485,10.5597,14800.0],["2021-07-27",10.5597,10.6495,10.4699,10.4699,18800.0],["2021-07-28",10.4587,10.5266,10.3857,10.4306,35800.0],["2021-07-29",10.4081,10.4699,10.3576,10.4699,46900.0],["2021-07-30",10.4194,10.6327,10.3295,10.3295,62100.0],["2021-08-02",10.3913,10.5822,10.3913,10.5597,28900.0],["2021-08-03",10.5429,10.5822,10.4194,10.4194,20900.0],["2021-08-04",10.4025,10.5092,10.4025,10.4194,14800.0],["2021-08-05",10.4531,10.5513,10.4531,10.5429,15500.0],["2021-08-06",10.5597,10.5822,10.4643,10.4643,23400.0],["2021-08-09",10.526,10.5709,10.4867,10.5373,10100.0],["2021-08-10",10.498,10.5541,10.498,10.526,19200.0],["2021-08-11",10.5822,10.745,10.5558,10.6832,90500.0],["2021-08-12",10.6102,10.7394,10.498,10.6608,93600.0],["2021-08-13",10.6383,10.6888,10.526,10.526,25300.0],["2021-08-16",10.5822,10.6664,10.5642,10.5822,19300.0],["2021-08-17",10.6215,10.6888,10.5822,10.6327,20700.0],["2021-08-18",10.6383,10.6888,10.5934,10.6159,20600.0],["2021-08-19",10.4811,10.672,10.4811,10.5766,37500.0],["2021-08-20",10.5204,10.526,10.3857,10.4194,42900.0],["2021-08-23",10.4474,10.5317,10.4194,10.4531,45900.0],["2021-08-24",10.4418,10.4418,10.3295,10.352,64400.0],["2021-08-25",10.4418,10.4474,10.3295,10.3576,26900.0],["2021-08-26",10.3745,10.521,10.3408,10.3745,31300.0],["2021-08-27",10.4306,10.5373,10.4098,10.498,41100.0],["2021-08-30",10.5822,10.5878,10.3408,10.4418,35800.0],["2021-08-31",10.512,10.5412,10.3857,10.4306,23600.0],["2021-09-01",10.4474,10.526,10.3632,10.4081,54700.0],["2021-09-02",10.3632,10.4081,10.2184,10.3295,87300.0],["2021-09-03",10.3239,10.4418,10.3206,10.4362,14100.0],["2021-09-07",10.4138,10.4362,10.3183,10.4025,39500.0],["2021-09-08",10.4081,10.6888,10.3913,10.6608,41200.0],["2021-09-09",10.6495,10.7225,10.599,10.7225,40100.0],["2021-09-10",10.7225,10.7225,10.5092,10.5148,41200.0],["2021-09-13",10.5709,10.7506,10.5709,10.745,70900.0],["2021-09-14",10.7338,10.7787,10.7169,10.7506,52000.0],["2021-09-15",10.7394,10.7394,10.4418,10.5373,65400.0],["2021-09-16",10.5709,10.7169,10.5709,10.6215,28300.0],["2021-09-17",10.6271,10.7225,10.5322,10.6664,262000.0],["2021-09-20",10.6215,10.7225,10.5653,10.6664,44800.0],["2021-09-21",10.6647,10.6911,10.6102,10.6664,18000.0],["2021-09-22",10.6215,10.7057,10.5373,10.6215,41200.0],["2021-09-23",10.6877,10.7281,10.6327,10.6664,36200.0],["2021-09-24",10.6664,10.7618,10.6495,10.6776,1069400.0],["2021-09-27",10.7618,10.8545,10.7242,10.8516,41100.0],["2021-09-28",10.8516,10.8516,10.745,10.8011,51800.0],["2021-09-29",10.8814,10.9503,10.6749,10.8183,21500.0],["2021-09-30",10.9158,11.065,10.9158,10.9732,39500.0],["2021-10-01",11.0363,11.1338,10.9273,11.1281,43500.0],["2021-10-04",11.1281,11.1395,10.9101,11.0535,32200.0],["2021-10-05",11.042,11.1281,11.0191,11.0592,15800.0],["2021-10-06",11.065,11.1854,11.042,11.1223,35800.0],["2021-10-07",11.1682,11.1797,11.0765,11.151,29200.0],["2021-10-08",11.1854,11.3575,11.151,11.2715,28400.0],["2021-10-11",11.2371,11.4401,11.2371,11.4264,21900.0],["2021-10-12",11.3747,11.5009,11.3747,11.5009,39400.0],["2021-10-13",11.5181,12.3235,11.5181,11.7074,95800.0],["2021-10-14",11.9541,11.9541,11.6386,11.7189,30600.0],["2021-10-15",11.868,12.1267,11.7281,11.9885,70700.0],["2021-10-18",12.0459,12.1577,11.673,11.7591,33600.0],["2021-10-19",11.8107,11.8308,11.6845,11.7476,12700.0],["2021-10-20",11.7476,11.8738,11.7143,11.7418,12900.0],["2021-10-21",11.7763,11.8279,11.7298,11.782,7200.0],["2021-10-22",11.7935,11.7935,11.7304,11.7476,4300.0],["2021-10-25",11.8451,11.868,11.7304,11.7877,39700.0],["2021-10-26",11.8451,11.8738,11.4952,11.5353,24400.0],["2021-10-27",11.0306,11.6443,11.0306,11.5698,16300.0],["2021-10-28",11.5416,11.5812,11.4952,11.5812,13800.0],["2021-10-29",11.6914,11.6914,11.5009,11.5239,10600.0],["2021-11-01",11.5199,11.6306,11.3288,11.3805,41600.0],["2021-11-02",11.4264,11.4608,11.2026,11.2485,27600.0],["2021-11-03",11.2887,11.3231,11.1109,11.1166,36600.0],["2021-11-04",11.1281,11.1338,10.956,11.1338,41900.0],["2021-11-05",11.1797,11.4315,11.0415,11.3575,7600.0],["2021-11-08",11.3002,11.4264,11.0954,11.2313,22700.0],["2021-11-09",11.2485,11.4722,11.0914,11.3805,17100.0],["2021-11-10",11.4722,11.5525,11.369,11.4837,21300.0],["2021-11-11",11.759,11.759,11.3288,11.7017,39200.0],["2021-11-12",11.7304,11.9942,11.6472,11.9254,33700.0],["2021-11-15",11.9713,11.9942,11.6558,11.6845,22700.0],["2021-11-16",10.7208,11.0134,10.5545,10.8986,926500.0],["2021-11-17",10.9044,10.9789,10.6979,10.8126,228200.0],["2021-11-18",10.6405,10.8872,10.6118,10.7782,131900.0],["2021-11-19",10.6577,10.8183,10.5602,10.6004,171000.0],["2021-11-22",10.5717,10.8091,10.0784,10.4856,156700.0],["2021-11-23",10.4684,10.6531,10.3308,10.4397,143200.0],["2021-11-24",10.3652,10.6462,10.3652,10.4971,71600.0],["2021-11-26",10.4684,10.7208,10.3881,10.5487,42100.0],["2021-11-29",10.7265,10.87,10.6061,10.6807,74700.0],["2021-11-30",10.652,10.8413,10.5373,10.7093,91200.0],["2021-12-01",10.738,10.7839,10.5487,10.5831,93500.0],["2021-12-02",10.5659,10.7557,10.4509,10.6982,103300.0],["2021-12-03",10.7269,10.8132,10.6177,10.6694,54300.0],["2021-12-06",10.7154,10.7499,10.5831,10.7154,68500.0],["2021-12-07",10.773,10.842,10.6407,10.6694,105300.0],["2021-12-08",10.5889,10.7845,10.5619,10.6694,95800.0],["2021-12-09",10.7269,10.8075,10.6407,10.7557,127000.0],["2021-12-10",10.8132,10.8132,10.6694,10.6867,39000.0],["2021-12-13",10.6694,10.7499,10.4163,10.4221,78400.0],["2021-12-14",10.3071,10.9858,10.3071,10.8592,181600.0],["2021-12-15",10.8822,11.1583,10.4744,11.1296,156700.0],["2021-12-16",11.1583,11.1583,10.7039,10.7557,75600.0],["2021-12-17",10.7557,10.8707,10.3531,10.5141,109300.0],["2021-12-20",10.4221,10.502,10.1345,10.2208,189100.0],["2021-12-21",10.2093,10.6234,10.2093,10.3128,125700.0],["2021-12-22",10.2553,10.4509,10.2553,10.3531,126200.0],["2021-12-23",10.3013,10.5199,10.2553,10.3416,93400.0],["2021-12-27",10.3358,10.3703,10.3071,10.3531,151000.0],["2021-12-28",10.3531,10.3991,10.3059,10.3818,206600.0],["2021-12-29",10.3301,10.4106,10.3243,10.4106,223700.0],["2021-12-30",10.3812,10.5342,10.34,10.3929,159200.0],["2021-12-31",10.3341,10.5048,10.3341,10.3576,190300.0],["2022-01-03",10.3812,10.593,10.3812,10.5342,120300.0],["2022-01-04",10.5459,10.593,10.4753,10.5283,90600.0],["2022-01-05",10.4871,10.6725,10.4812,10.5048,150000.0],["2022-01-06",10.5283,10.6813,10.5048,10.5577,76200.0],["2022-01-07",10.6048,10.6931,10.5518,10.5636,80300.0],["2022-01-10",10.6283,10.6519,10.5253,10.593,78800.0],["2022-01-11",10.6754,10.6925,10.593,10.6166,61800.0],["2022-01-12",10.6283,10.7696,10.6283,10.6636,95700.0],["2022-01-13",10.7107,11.0109,10.7107,10.7872,154500.0],["2022-01-14",10.746,10.8137,10.6254,10.6931,157800.0],["2022-01-18",10.7696,10.7755,10.5754,10.7402,103300.0],["2022-01-19",10.746,10.8461,10.6166,10.6519,69900.0],["2022-01-20",10.699,10.9108,10.6519,10.6519,79000.0],["2022-01-21",10.5989,10.6342,10.4459,10.5165,124100.0],["2022-01-24",10.4459,10.5871,10.2576,10.4812,174500.0],["2022-01-25",10.4989,10.7107,10.4106,10.593,129400.0],["2022-01-26",10.6342,10.6931,10.5518,10.593,123700.0],["2022-01-27",10.5136,10.7078,10.5048,10.5459,81600.0],["2022-01-28",10.5106,10.5989,10.3812,10.493,102300.0],["2022-01-31",10.6872,10.8284,10.5459,10.746,147800.0],["2022-02-01",10.7755,10.8696,10.7166,10.8696,78600.0],["2022-02-02",10.9697,10.9697,10.7525,10.8637,45300.0],["2022-02-03",10.7637,10.9285,10.7107,10.7755,36900.0],["2022-02-04",10.7931,10.8755,10.6813,10.8225,52300.0],["2022-02-07",10.799,10.8755,10.6813,10.7166,53400.0],["2022-02-08",10.7166,10.8402,10.6695,10.7402,124400.0],["2022-02-09",10.8049,10.8696,10.6225,10.6342,41500.0],["2022-02-10",10.6225,10.7637,10.4989,10.5636,85500.0],["2022-02-11",10.593,10.8573,10.5871,10.6695,78100.0],["2022-02-14",10.7225,10.7402,10.44,10.5518,112000.0],["2022-02-15",10.6401,10.6943,10.3164,10.4341,73100.0],["2022-02-16",10.4106,10.6807,10.3517,10.5459,121000.0],["2022-02-17",10.5106,10.6342,10.4018,10.4106,64400.0],["2022-02-18",10.3753,10.6225,10.3282,10.4636,90600.0],["2022-02-22",10.4047,10.5577,10.34,10.3576,86400.0],["2022-02-23",10.3635,10.5577,10.1046,10.1987,135000.0],["2022-02-24",10.1105,10.2929,9.7574,10.0987,144100.0],["2022-02-25",10.1105,10.3871,10.1105,10.187,74400.0],["2022-02-28",10.187,10.3341,10.0281,10.2694,103300.0],["2022-03-01",10.2282,10.3871,10.0163,10.2929,142700.0],["2022-03-02",10.3047,10.646,10.3047,10.4282,105900.0],["2022-03-03",10.4282,10.5404,10.322,10.4164,61700.0],["2022-03-04",10.3869,10.4932,10.2984,10.3279,114300.0],["2022-03-07",10.3161,10.5581,10.1509,10.3751,119700.0],["2022-03-08",10.4578,10.5935,10.204,10.2217,177300.0],["2022-03-09",10.4342,10.4631,9.9738,10.1922,228500.0],["2022-03-10",10.0328,10.2878,10.0151,10.2158,117200.0],["2022-03-11",10.3043,10.5522,10.2807,10.3574,124100.0],["2022-03-14",10.3633,10.6348,10.3515,10.4873,77000.0],["2022-03-15",10.5286,10.6112,10.3456,10.4105,60600.0],["2022-03-16",10.4401,10.5345,10.3751,10.4046,55500.0],["2022-03-17",10.3928,10.623,10.3928,10.4282,52300.0],["2022-03-18",10.4341,10.682,10.4046,10.5522,62200.0],["2022-03-21",10.6289,10.7292,10.564,10.6171,136000.0],["2022-03-22",10.6584,10.7281,10.5522,10.6112,64000.0],["2022-03-23",10.6053,10.7056,10.5817,10.6171,55600.0],["2022-03-24",10.6171,10.6525,10.5109,10.5699,44200.0],["2022-03-25",10.5935,10.6407,10.446,10.5404,56500.0],["2022-03-28",10.5522,10.682,10.4873,10.5404,112000.0],["2022-03-29",10.5817,10.6525,10.5581,10.6525,104700.0],["2022-03-30",10.6525,10.7425,10.58,10.6767,42500.0],["2022-03-31",10.6404,10.8156,10.5982,10.7491,44500.0],["2022-04-01",10.8035,10.8639,10.7491,10.8035,46700.0],["2022-04-04",10.8276,10.8397,10.6042,10.8095,61200.0],["2022-04-05",10.7672,10.9001,10.7491,10.8639,51100.0],["2022-04-06",10.8699,10.876,10.6543,10.7491,52900.0],["2022-04-07",10.731,10.8035,10.6887,10.731,31600.0],["2022-04-08",10.8035,10.8276,10.5951,10.6706,54600.0],["2022-04-11",10.6477,10.8156,10.5861,10.8156,28100.0],["2022-04-12",10.8156,10.8699,10.6585,10.6827,16900.0],["2022-04-13",10.6948,10.9061,10.6779,10.7793,54000.0],["2022-04-14",10.7431,10.8578,10.6767,10.7431,20100.0],["2022-04-18",10.8216,10.9907,10.7666,10.9001,348500.0],["2022-04-19",11.1417,11.2504,10.568,10.7733,763400.0],["2022-04-20",10.9605,11.1598,10.568,10.6646,603400.0],["2022-04-21",10.8699,10.9665,10.6767,10.8699,307600.0],["2022-04-22",10.9001,10.9061,10.7793,10.8699,173500.0],["2022-04-25",10.9182,10.9182,10.6344,10.8518,145600.0],["2022-04-26",10.8699,10.9424,10.7008,10.731,155800.0],["2022-04-27",10.7431,10.8421,10.5982,10.6042,103400.0],["2022-04-28",10.6344,10.7733,10.6042,10.6404,137100.0],["2022-04-29",10.7189,10.7733,10.6585,10.7008,137500.0],["2022-05-02",10.6706,10.6887,10.1513,10.3264,232300.0],["2022-05-03",10.3143,10.6284,10.2389,10.5861,70300.0],["2022-05-04",10.5559,10.7491,10.4774,10.6827,58200.0],["2022-05-05",10.6767,10.7189,10.417,10.7008,96500.0],["2022-05-06",10.6404,10.7316,10.5317,10.6827,70200.0],["2022-05-09",10.6042,10.6284,10.417,10.4653,76000.0],["2022-05-10",10.4653,10.7491,10.26,10.26,187300.0],["2022-05-11",10.2721,10.4653,10.26,10.2781,68800.0],["2022-05-12",10.2358,10.3554,10.0849,10.2841,167100.0],["2022-05-13",10.3445,10.3626,10.2298,10.2721,61300.0],["2022-05-16",10.3506,10.7431,10.3451,10.6223,67300.0],["2022-05-17",10.6284,10.7733,10.5197,10.6646,46200.0],["2022-05-18",10.6767,10.6887,10.4593,10.5559,76500.0],["2022-05-19",10.4713,10.5317,10.3143,10.3445,81700.0],["2022-05-20",10.411,10.4955,9.9943,10.1996,146100.0],["2022-05-23",10.2358,10.3566,10.1151,10.1573,77900.0],["2022-05-24",10.1694,10.266,10.0003,10.2238,60100.0],["2022-05-25",10.3566,10.4774,10.2914,10.4291,84500.0],["2022-05-26",10.4653,10.4653,10.3089,10.423,71600.0],["2022-05-27",10.4774,10.6404,10.4593,10.6223,94100.0],["2022-05-31",10.6223,10.6586,10.5136,10.5136,47200.0],["2022-06-01",10.5317,10.6163,10.4049,10.568,83000.0],["2022-06-02",10.5983,10.6285,10.4771,10.6104,78200.0],["2022-06-03",10.6164,10.6346,10.3076,10.3499,47300.0],["2022-06-06",10.4408,10.5437,10.3711,10.5377,83900.0],["2022-06-07",10.5619,10.5982,10.4105,10.5498,69300.0],["2022-06-08",10.6043,10.6043,10.4166,10.4226,63900.0],["2022-06-09",10.4226,10.5177,10.3621,10.4045,36800.0],["2022-06-10",10.356,10.574,10.2349,10.5135,119300.0],["2022-06-13",10.3802,10.3863,10.035,10.0653,124800.0],["2022-06-14",10.0169,10.0532,9.8473,9.8473,201000.0],["2022-06-15",9.7928,9.9078,9.6111,9.7262,157500.0],["2022-06-16",9.6898,9.7141,9.3143,9.3749,140700.0],["2022-06-17",9.3991,9.6232,9.3567,9.4597,76900.0],["2022-06-21",9.5324,9.6717,9.4112,9.4718,49400.0],["2022-06-22",9.4112,9.496,9.2841,9.3991,38000.0],["2022-06-23",9.381,9.4869,9.2174,9.2901,45500.0],["2022-06-24",9.2901,9.5081,9.2901,9.4052,48000.0],["2022-06-27",9.4536,9.6656,9.387,9.5929,82000.0],["2022-06-28",9.6717,9.8655,9.516,9.6656,104200.0],["2022-06-29",9.6159,9.6563,9.4294,9.4978,61400.0],["2022-06-30",9.4108,9.8272,9.361,9.6345,80900.0],["2022-07-01",9.6345,9.7899,9.4418,9.7091,107900.0],["2022-07-05",9.6097,9.7651,9.5574,9.7588,138400.0],["2022-07-06",9.7713,10.0883,9.7532,9.8832,89200.0],["2022-07-07",9.995,10.2561,9.9515,10.2002,121000.0],["2022-07-08",10.2002,10.2002,9.9329,9.9826,53100.0],["2022-07-11",9.9453,9.9484,9.7713,9.7775,26200.0],["2022-07-12",9.8645,10.0199,9.7029,9.8396,42300.0],["2022-07-13",9.8645,9.995,9.7352,9.8459,41400.0],["2022-07-14",9.7588,9.9391,9.6407,9.8148,35100.0],["2022-07-15",10.0013,10.0013,9.821,9.908,50000.0],["2022-07-18",9.9018,10.2002,9.9018,10.1007,79100.0],["2022-07-19",10.1256,10.3929,10.0572,10.1131,54600.0],["2022-07-20",10.0634,10.2748,10.0199,10.1629,40100.0],["2022-07-21",10.2188,10.3245,10.0572,10.2126,44300.0],["2022-07-22",10.2126,10.2996,10.1504,10.2561,39500.0],["2022-07-25",10.3058,10.3058,10.0199,10.0821,48100.0],["2022-07-26",10.1691,10.1691,9.9522,10.0448,25700.0],["2022-07-27",10.0075,10.2872,10.0075,10.2375,39600.0],["2022-07-28",10.3058,10.368,10.0634,10.3556,53800.0],["2022-07-29",10.281,10.4301,10.2064,10.3183,57500.0],["2022-08-01",10.3307,10.4159,10.1629,10.3618,30100.0],["2022-08-02",10.3618,10.4159,10.225,10.312,31300.0],["2022-08-03",10.3058,10.4115,10.1007,10.3431,30400.0],["2022-08-04",10.4053,10.4053,10.1691,10.3058,27800.0],["2022-08-05",10.225,10.4177,10.1815,10.3183,35100.0],["2022-08-08",10.3804,10.4239,10.2312,10.3556,90200.0],["2022-08-09",10.4115,10.542,10.2934,10.5358,42400.0],["2022-08-10",10.6104,10.6912,10.4618,10.6042,45200.0],["2022-08-11",10.8466,10.8839,10.6291,10.7285,52200.0],["2022-08-12",10.8155,11.0642,10.7782,11.0331,78400.0],["2022-08-15",11.089,11.2506,11.048,11.2071,94600.0],["2022-08-16",11.2133,11.2693,11.1077,11.1574,64200.0],["2022-08-17",11.1015,11.1636,11.0051,11.1325,38300.0],["2022-08-18",11.1077,11.2506,11.0642,11.2009,56600.0],["2022-08-19",11.2133,11.3097,10.9461,11.002,42800.0],["2022-08-22",10.9212,11.0952,10.8404,11.0207,52400.0],["2022-08-23",11.0269,11.1885,10.9896,11.0082,43600.0],["2022-08-24",11.0144,11.1419,10.9243,10.9834,41000.0],["2022-08-25",11.002,11.002,10.8777,10.915,58100.0],["2022-08-26",10.8777,10.9647,10.8466,10.8653,38000.0],["2022-08-29",10.7969,10.9548,10.7969,10.8528,34500.0],["2022-08-30",10.8031,10.9485,10.5918,10.6912,92000.0],["2022-08-31",10.7472,10.9958,10.7036,10.8404,45600.0],["2022-09-01",10.884,10.884,10.4913,10.6846,83900.0],["2022-09-02",10.7469,11.0399,10.6951,10.8466,72300.0],["2022-09-06",10.9838,10.9838,10.7531,10.8404,53100.0],["2022-09-07",10.8716,10.9962,10.7718,10.9339,45500.0],["2022-09-08",10.9588,11.1209,10.909,11.0399,50100.0],["2022-09-09",11.1334,11.1957,11.0399,11.0835,63300.0],["2022-09-12",11.2206,11.3204,11.1458,11.283,119500.0],["2022-09-13",11.283,11.3329,11.1957,11.2082,117700.0],["2022-09-14",11.2581,11.3079,11.1957,11.2331,49800.0],["2022-09-15",11.2705,11.3329,11.0336,11.1147,64600.0],["2022-09-16",11.0586,11.1826,10.9651,11.0648,106800.0],["2022-09-19",11.0274,11.0368,10.8653,10.9526,59300.0],["2022-09-20",10.9401,10.9401,10.6846,10.7344,36000.0],["2022-09-21",10.6908,10.899,10.6908,10.7282,55300.0],["2022-09-22",10.7656,10.7656,10.4975,10.6284,95600.0],["2022-09-23",10.5349,10.6409,10.217,10.3105,66100.0],["2022-09-26",10.3043,10.3043,9.7744,9.8492,74800.0],["2022-09-27",9.8555,10.0487,9.7308,9.9116,92200.0],["2022-09-28",9.949,10.0375,9.8586,9.9552,57200.0],["2022-09-29",10.0512,10.3487,9.6289,9.7377,101200.0],["2022-09-30",9.7121,9.8209,9.5265,9.6097,71600.0],["2022-10-03",9.6289,9.6545,9.3538,9.5265,92900.0],["2022-10-04",9.5585,9.8765,9.2578,9.4498,327500.0],["2022-10-05",9.469,9.6033,9.277,9.5457,112400.0],["2022-10-06",9.469,9.5138,8.9635,9.0211,89000.0],["2022-10-07",8.9827,9.1171,8.6692,8.6884,113600.0],["2022-10-10",8.7012,8.7652,8.2917,8.3365,118300.0],["2022-10-11",8.3493,8.6116,8.1062,8.3237,117100.0],["2022-10-12",8.3621,8.5285,8.215,8.4453,91700.0],["2022-10-13",8.4005,8.7076,8.27,8.65,133400.0],["2022-10-14",8.7204,8.7588,8.3813,8.4517,66400.0],["2022-10-17",8.5796,8.723,8.4421,8.4837,109900.0],["2022-10-18",8.6372,8.8931,8.4261,8.4965,56300.0],["2022-10-19",8.4517,8.5605,8.2917,8.3557,53100.0],["2022-10-20",8.3557,8.5221,8.2406,8.2534,92200.0],["2022-10-21",8.247,8.508,8.0294,8.2022,129200.0],["2022-10-24",8.2598,8.2821,8.167,8.2406,55100.0],["2022-10-25",8.2214,8.6372,8.2214,8.4773,70800.0],["2022-10-26",8.5093,8.5733,8.4357,8.4901,60800.0],["2022-10-27",8.5733,8.6244,8.3941,8.3941,41500.0],["2022-10-28",8.4261,8.8036,8.4261,8.746,94700.0],["2022-10-31",8.7332,8.8995,8.4005,8.8804,189500.0],["2022-11-01",8.8931,8.9955,8.7012,8.7076,49200.0],["2022-11-02",8.7012,8.8292,8.6628,8.6692,52500.0],["2022-11-03",8.6564,8.6948,8.4741,8.6756,70700.0],["2022-11-04",8.6244,8.9763,8.6244,8.8804,59500.0],["2022-11-07",8.8868,9.213,8.8868,9.1619,49800.0],["2022-11-08",9.1875,9.277,9.0211,9.0531,120800.0],["2022-11-09",9.1107,9.2066,9.0339,9.1427,71500.0],["2022-11-10",9.2322,9.3391,8.9251,9.0083,134800.0],["2022-11-11",9.1043,9.2194,8.9059,8.9379,110300.0],["2022-11-14",8.9571,8.9571,8.7652,8.7908,85900.0],["2022-11-15",8.7972,9.1171,8.7652,9.0339,95800.0],["2022-11-16",8.9763,9.0467,8.8535,8.9571,101800.0],["2022-11-17",8.9187,8.9827,8.7972,8.8995,28500.0],["2022-11-18",8.9187,8.9411,8.7524,8.7972,66000.0],["2022-11-21",8.8164,8.9475,8.7556,8.842,79900.0],["2022-11-22",8.8612,9.0243,8.8612,9.0019,57900.0],["2022-11-23",8.9891,9.0467,8.9066,8.9763,74600.0],["2022-11-25",9.0147,9.0339,8.9443,9.0275,49400.0],["2022-11-28",8.9763,8.9763,8.8164,8.8292,63600.0],["2022-11-29",8.8612,8.8931,8.7396,8.7972,85400.0],["2022-11-30",8.8548,8.9443,8.6827,8.9443,116400.0],["2022-12-01",8.9379,9.0467,8.9059,8.9891,100700.0],["2022-12-02",8.9891,9.0019,8.858,8.9571,66700.0],["2022-12-05",8.9251,8.9251,8.682,8.7076,82900.0],["2022-12-06",8.7652,8.8388,8.5605,8.6244,78900.0],["2022-12-07",8.6244,8.6903,8.5349,8.6052,57000.0],["2022-12-08",8.5988,8.7319,8.5029,8.5605,84200.0],["2022-12-09",8.4965,8.6372,8.4773,8.5605,35100.0],["2022-12-12",8.5221,8.659,8.4837,8.5605,86200.0],["2022-12-13",8.6692,8.6788,8.4901,8.5861,87500.0],["2022-12-14",8.5285,8.6116,8.4453,8.4709,54400.0],["2022-12-15",8.4325,8.5733,8.4005,8.4517,93800.0],["2022-12-16",8.4453,8.6052,8.2847,8.3173,76400.0],["2022-12-19",8.3429,8.4069,8.2086,8.2725,104000.0],["2022-12-20",8.2725,8.5093,8.2214,8.3237,78200.0],["2022-12-21",8.3685,8.4837,8.2981,8.3813,93900.0],["2022-12-22",8.3365,8.5029,8.3301,8.4069,116400.0],["2022-12-23",8.4133,8.4485,8.3429,8.3941,62300.0],["2022-12-27",8.4069,8.4645,8.3685,8.4069,66900.0],["2022-12-28",8.3941,8.4395,8.2853,8.2917,104000.0],["2022-12-29",8.2983,8.4966,8.2983,8.4371,128900.0],["2022-12-30",8.4239,8.5415,8.3578,8.4437,122300.0],["2023-01-03",8.5098,8.8996,8.5032,8.7741,128200.0],["2023-01-04",8.7939,9.0582,8.556,8.8732,80400.0],["2023-01-05",8.7873,8.8401,8.7608,8.7608,35800.0],["2023-01-06",8.8005,8.8897,8.7807,8.8071,83400.0],["2023-01-09",8.8666,9.263,8.8467,9.1639,110700.0],["2023-01-10",9.1242,9.2531,9.078,9.2431,92200.0],["2023-01-11",9.2233,9.2993,9.1308,9.2101,43500.0],["2023-01-12",9.2762,9.6131,9.263,9.5471,74900.0],["2023-01-13",9.448,9.5603,9.4017,9.4017,58000.0],["2023-01-17",9.514,9.666,9.448,9.5405,77200.0],["2023-01-18",9.5669,9.6594,9.3687,9.4678,56400.0],["2023-01-19",9.3621,9.4612,9.3158,9.4281,65700.0],["2023-01-20",9.3422,9.4546,9.329,9.4281,42500.0],["2023-01-23",9.4083,9.5669,9.4083,9.5272,42900.0],["2023-01-24",9.6065,9.8708,9.5867,9.6858,110700.0],["2023-01-25",9.7321,9.8701,9.666,9.7651,107800.0],["2023-01-26",9.7717,9.89,9.6693,9.7255,94500.0],["2023-01-27",9.6858,9.9699,9.6594,9.9104,68900.0],["2023-01-30",9.9369,9.9369,9.7717,9.7915,90700.0],["2023-01-31",9.8312,10.0558,9.7915,10.0228,105400.0],["2023-02-01",10.0294,10.1351,9.9765,10.0624,48200.0],["2023-02-02",10.1615,10.2012,10.0228,10.1153,94000.0],["2023-02-03",10.1615,10.2276,10.0426,10.2012,43500.0],["2023-02-06",10.2144,10.2144,10.0756,10.1483,39500.0],["2023-02-07",10.1483,10.1747,10.0294,10.1285,58900.0],["2023-02-08",10.1417,10.1681,9.9369,9.9897,60500.0],["2023-02-09",10.0558,10.0558,9.6594,9.6858,87500.0],["2023-02-10",9.6594,9.7849,9.5867,9.7849,121300.0],["2023-02-13",9.8113,9.8774,9.633,9.7585,72500.0],["2023-02-14",9.7783,9.8127,9.6528,9.7122,81600.0],["2023-02-15",9.6858,9.699,9.5537,9.699,76300.0],["2023-02-16",9.6197,9.6924,9.5206,9.5405,80900.0],["2023-02-17",9.5074,9.7981,9.4149,9.7122,97000.0],["2023-02-21",9.7453,9.8047,9.5471,9.5735,41300.0],["2023-02-22",9.5603,9.7961,9.5339,9.7651,61200.0],["2023-02-23",9.9765,10.2738,9.9104,10.0888,150900.0],["2023-02-24",10.0888,10.4192,10.0029,10.3994,178800.0],["2023-02-27",10.4654,10.5447,10.2738,10.2738,165800.0],["2023-02-28",10.3597,10.5381,10.3531,10.3795,93400.0],["2023-03-01",10.406,10.443,10.1417,10.2012,78800.0],["2023-03-02",10.2012,10.3069,10.1153,10.2144,59600.0],["2023-03-03",10.254,10.3994,10.2276,10.3928,94200.0],["2023-03-06",10.3795,10.4522,10.3485,10.4324,89300.0],["2023-03-07",10.4654,10.4654,10.1351,10.2078,101500.0],["2023-03-08",10.2144,10.2672,10.0426,10.1417,97400.0],["2023-03-09",10.1417,10.1483,9.7056,9.7651,160500.0],["2023-03-10",9.7651,9.7651,9.3456,9.3819,181400.0],["2023-03-13",9.3489,9.3489,8.9194,9.1903,160600.0],["2023-03-14",9.2762,9.7321,9.2035,9.3092,215800.0],["2023-03-15",9.1705,9.2993,8.9194,9.0185,120100.0],["2023-03-16",8.9326,9.3885,8.8269,9.2498,178000.0],["2023-03-17",9.1837,9.1837,8.8203,8.8798,248300.0],["2023-03-20",8.9987,9.2167,8.8599,8.8864,112500.0],["2023-03-21",9.0383,9.1374,9.0185,9.1044,99600.0],["2023-03-22",9.1308,9.144,8.8864,8.8864,162400.0],["2023-03-23",8.9194,9.0515,8.8533,8.8798,109600.0],["2023-03-24",8.8665,9.0251,8.8071,9.0185,79000.0],["2023-03-27",9.1308,9.1771,9.0185,9.0978,139400.0],["2023-03-28",9.111,9.1837,9.0648,9.0978,73700.0],["2023-03-29",9.1044,9.2299,9.0251,9.1374,146800.0],["2023-03-30",9.2498,9.5119,9.1442,9.2191,108000.0],["2023-03-31",9.2872,9.3825,9.1987,9.2736,113000.0],["2023-04-03",9.2259,9.4574,9.1987,9.3417,163500.0],["2023-04-04",9.3757,9.4438,9.0966,9.26,133600.0],["2023-04-05",9.2328,9.3213,9.1579,9.2123,50600.0],["2023-04-06",9.2328,9.294,9.1647,9.2123,52200.0],["2023-04-10",9.1783,9.2389,9.0693,9.1715,81200.0],["2023-04-11",9.3077,9.5929,9.2872,9.4643,164800.0],["2023-04-12",9.5323,9.7298,9.4643,9.6549,105100.0],["2023-04-13",9.6617,9.8292,9.5596,9.7843,100400.0],["2023-04-14",9.8728,9.9068,9.6345,9.7026,94400.0],["2023-04-17",9.7502,10.0702,9.7026,9.9681,122500.0],["2023-04-18",9.9409,9.9953,9.7911,9.8183,66400.0],["2023-04-19",9.7638,9.9674,9.757,9.9273,29000.0],["2023-04-20",9.8932,9.9681,9.7434,9.757,63500.0],["2023-04-21",9.7911,9.7911,9.6685,9.7707,59500.0],["2023-04-24",9.7094,9.789,9.6072,9.7162,51400.0],["2023-04-25",9.6549,9.6821,9.4234,9.4643,118000.0],["2023-04-26",9.437,9.5596,9.2872,9.3826,179200.0],["2023-04-27",9.4234,9.6481,9.403,9.58,185500.0],["2023-04-28",9.5392,9.723,9.5392,9.6004,57400.0],["2023-05-01",9.6413,9.757,9.4983,9.5392,76600.0],["2023-05-02",9.5392,9.6004,9.2532,9.3145,109500.0],["2023-05-03",9.3213,9.4915,9.2532,9.2668,60000.0],["2023-05-04",9.1919,9.2198,8.9264,9.0081,110200.0],["2023-05-05",9.117,9.2402,9.0966,9.1783,93800.0],["2023-05-08",9.26,9.3485,9.1851,9.2804,89800.0],["2023-05-09",9.2804,9.3894,9.117,9.2055,79700.0],["2023-05-10",9.2259,9.3826,9.1579,9.3213,97900.0],["2023-05-11",9.5936,9.5936,9.0557,9.2532,70100.0],["2023-05-12",9.3553,9.5392,9.3349,9.4166,82400.0],["2023-05-15",9.4506,9.5255,9.3349,9.3553,95900.0],["2023-05-16",9.3213,9.4643,9.2668,9.2668,102500.0],["2023-05-17",9.3723,9.5119,9.294,9.4234,101000.0],["2023-05-18",9.3894,9.4574,9.3008,9.3621,85500.0],["2023-05-19",9.3826,9.5119,9.294,9.3894,174600.0],["2023-05-22",9.3417,9.4098,9.3281,9.3553,146900.0],["2023-05-23",9.3689,9.4506,9.3417,9.3689,125600.0],["2023-05-24",9.3621,9.3975,9.2872,9.3621,71900.0],["2023-05-25",9.3008,9.3226,9.1034,9.1715,69300.0],["2023-05-26",9.1919,9.3485,9.1238,9.2736,70300.0],["2023-05-30",9.1851,9.3689,9.1851,9.1919,60600.0],["2023-05-31",9.2055,9.2402,9.1102,9.1783,56300.0],["2023-06-01",9.1851,9.3077,9.1783,9.2804,65500.0],["2023-06-02",9.3281,9.3689,9.26,9.294,204900.0],["2023-06-05",9.3485,9.3826,9.2668,9.3553,123400.0],["2023-06-06",9.3689,9.4711,9.3417,9.4234,199300.0],["2023-06-07",9.4506,9.5357,9.4302,9.5255,263800.0],["2023-06-08",9.5187,9.6072,9.4302,9.546,143700.0],["2023-06-09",9.5392,9.6685,9.5323,9.5868,137300.0],["2023-06-12",9.6345,9.8319,9.5528,9.7638,107300.0],["2023-06-13",9.8183,9.8456,9.7366,9.757,92400.0],["2023-06-14",9.7366,9.8047,9.6481,9.7366,102800.0],["2023-06-15",9.7638,9.9409,9.7638,9.8796,76000.0],["2023-06-16",9.8864,9.9068,9.8149,9.8728,65000.0],["2023-06-20",9.9204,10.0294,9.8626,9.9817,141500.0],["2023-06-21",10.009,10.1111,9.9409,9.9953,132000.0],["2023-06-22",9.9545,9.9953,9.8728,9.9817,164600.0],["2023-06-23",9.9613,9.9783,9.8524,9.8524,156300.0],["2023-06-26",9.8864,9.9947,9.8592,9.9545,144300.0],["2023-06-27",10.0362,10.0907,9.9681,10.0702,141900.0],["2023-06-28",10.1043,10.1519,10.0158,10.1247,177700.0],["2023-06-29",10.1037,10.3033,10.1037,10.2718,206500.0],["2023-06-30",10.3138,10.6429,10.2788,10.6008,225900.0],["2023-07-03",10.6779,10.9271,10.6639,10.9229,224000.0],["2023-07-05",10.9089,11.0105,10.7969,10.9159,282800.0],["2023-07-06",10.8669,10.9789,10.6779,10.9719,198800.0],["2023-07-07",10.9999,11.1666,10.9789,11.098,190800.0],["2023-07-10",11.175,11.217,11.0139,11.077,142400.0],["2023-07-11",11.084,11.1652,11.035,11.091,155000.0],["2023-07-12",11.217,11.2422,11.105,11.175,148000.0],["2023-07-13",11.196,11.329,11.133,11.301,151300.0],["2023-07-14",11.343,11.4551,11.2996,11.343,171300.0],["2023-07-17",11.378,11.5391,11.322,11.4341,214100.0],["2023-07-18",11.4411,11.6581,11.4341,11.5881,145500.0],["2023-07-19",11.6091,11.67,11.5391,11.5531,133200.0],["2023-07-20",11.5111,11.5356,11.2786,11.4061,144500.0],["2023-07-21",11.4761,11.5741,11.4131,11.4971,152000.0],["2023-07-24",11.5391,11.7491,11.5251,11.7001,169700.0],["2023-07-25",11.6791,11.7421,11.6392,11.6441,146000.0],["2023-07-26",11.6441,11.8822,11.5881,11.8822,137900.0],["2023-07-27",11.8682,11.8682,11.6721,11.7211,183600.0],["2023-07-28",11.7842,11.8528,11.6238,11.8262,123800.0],["2023-07-31",11.8472,11.8682,11.7281,11.7491,94600.0],["2023-08-01",11.7772,11.8087,11.6441,11.7001,102200.0],["2023-08-02",11.5741,11.7561,11.5391,11.7561,123200.0],["2023-08-03",11.7281,11.7316,11.5811,11.5951,49000.0],["2023-08-04",11.5741,11.7029,11.5741,11.6161,60800.0],["2023-08-07",11.6231,11.7001,11.5881,11.6931,61900.0],["2023-08-08",11.6371,11.6686,11.5181,11.6371,92700.0],["2023-08-09",11.6301,11.7561,11.6231,11.6721,55800.0],["2023-08-10",11.6301,11.8122,11.5146,11.6511,176700.0],["2023-08-11",11.6651,11.9522,11.6581,11.9382,345400.0],["2023-08-14",11.9382,12.0012,11.8472,11.9172,157300.0],["2023-08-15",11.8892,11.9032,11.6931,11.7351,78800.0],["2023-08-16",11.7141,11.7772,11.6091,11.6231,286100.0],["2023-08-17",11.6371,11.6665,11.5181,11.5181,52200.0],["2023-08-18",11.5181,11.6161,11.4271,11.6021,107100.0],["2023-08-21",11.6021,11.6581,11.5006,11.6231,69000.0],["2023-08-22",11.6511,11.6721,11.364,11.3991,126300.0],["2023-08-23",11.4271,11.5244,11.4131,11.4831,153200.0],["2023-08-24",11.4691,11.6161,11.4516,11.4551,58500.0],["2023-08-25",11.4691,11.5741,11.4306,11.5251,79000.0],["2023-08-28",11.5741,11.6301,11.5097,11.5601,78700.0],["2023-08-29",11.5811,11.6441,11.5531,11.6091,83400.0],["2023-08-30",11.6232,11.7146,11.6126,11.6935,71800.0],["2023-08-31",11.7147,11.7358,11.5247,11.5247,124900.0],["2023-09-01",11.5317,11.7041,11.5317,11.6865,50400.0],["2023-09-05",11.6654,11.6724,11.4684,11.4684,95300.0],["2023-09-06",11.4684,11.6021,11.3417,11.3488,98900.0],["2023-09-07",11.3629,11.6443,11.3488,11.6021,124700.0],["2023-09-08",11.6091,11.6935,11.5599,11.6654,92500.0],["2023-09-11",11.8131,11.8131,11.4825,11.581,197700.0],["2023-09-12",11.6021,11.6232,11.4825,11.5176,108600.0],["2023-09-13",11.6161,11.6161,11.4825,11.4965,69700.0],["2023-09-14",11.5739,11.6232,11.5176,11.6161,87800.0],["2023-09-15",11.6373,11.8061,11.581,11.8061,142100.0],["2023-09-18",11.8976,11.8976,11.7217,11.8694,201400.0],["2023-09-19",11.8976,11.982,11.8272,11.9609,129700.0],["2023-09-20",12.0242,12.172,11.989,12.1016,169000.0],["2023-09-21",12.0805,12.0805,11.8343,11.8624,123900.0],["2023-09-22",11.9257,12.1298,11.8765,12.0664,88000.0],["2023-09-25",12.0875,12.3479,12.0242,12.2634,214300.0],["2023-09-26",12.2634,12.2634,11.9961,12.0524,135200.0],["2023-09-27",12.0664,12.2916,12.0643,12.2212,166200.0],["2023-09-28",12.1924,12.2645,12.0627,12.2428,138700.0],["2023-09-29",12.2717,12.4302,12.1982,12.3221,223900.0],["2023-10-02",12.2645,12.3509,11.8681,11.9762,157500.0],["2023-10-03",11.9762,11.9762,11.6736,11.7889,145600.0],["2023-10-04",11.7745,11.7745,11.5727,11.7312,89300.0],["2023-10-05",11.6952,11.7817,11.6447,11.7456,48200.0],["2023-10-06",11.688,11.8825,11.6736,11.8537,64800.0],["2023-10-09",11.8465,12.0339,11.8465,11.969,54000.0],["2023-10-10",11.9546,12.0699,11.9402,11.9546,41000.0],["2023-10-11",11.9546,12.0627,11.897,11.9618,44700.0],["2023-10-12",11.9906,12.0627,11.8998,11.9258,57400.0],["2023-10-13",11.9762,12.0483,11.8681,11.9186,43300.0],["2023-10-16",12.0483,12.214,12.0231,12.1852,132300.0],["2023-10-17",12.1636,12.2789,12.1348,12.1564,105800.0],["2023-10-18",12.1564,12.1564,11.8393,11.8465,65800.0],["2023-10-19",11.8177,11.9114,11.706,11.7312,78300.0],["2023-10-20",11.6808,11.76,11.4934,11.5655,92600.0],["2023-10-23",11.5583,11.5583,11.198,11.234,119700.0],["2023-10-24",11.3493,11.4862,11.3133,11.3925,54600.0],["2023-10-25",11.3781,11.4106,11.1403,11.2268,54000.0],["2023-10-26",11.2556,11.4142,11.1475,11.234,54700.0],["2023-10-27",11.2268,11.2268,10.8283,11.1295,111900.0],["2023-10-30",11.1259,11.3781,11.1259,11.2628,48100.0],["2023-10-31",11.234,11.3457,11.1692,11.2052,80100.0],["2023-11-01",11.1692,11.4934,11.1692,11.3781,120100.0],["2023-11-02",11.4862,11.7168,11.4862,11.6952,81200.0],["2023-11-03",11.8321,11.9402,11.7961,11.8465,51800.0],["2023-11-06",11.8898,11.8898,11.7528,11.8177,171700.0],["2023-11-07",11.8105,11.8609,11.76,11.8177,59500.0],["2023-11-08",11.8753,11.8753,11.6592,11.7168,67200.0],["2023-11-09",11.8898,12.214,11.6757,11.7961,160700.0],["2023-11-10",11.969,12.3689,11.8573,12.2573,137500.0],["2023-11-13",12.0627,12.1203,11.6592,11.9546,160800.0],["2023-11-14",12.1059,12.1636,12.0123,12.1059,60900.0],["2023-11-15",12.142,12.2068,12.005,12.0411,56600.0],["2023-11-16",12.0699,12.1059,11.8321,11.8429,72200.0],["2023-11-17",11.9762,12.005,11.7889,11.8393,92100.0],["2023-11-20",11.8393,12.0483,11.8177,11.969,232700.0],["2023-11-21",12.0123,12.0699,11.9258,11.9762,50900.0],["2023-11-22",11.9762,12.1059,11.9042,12.005,70900.0],["2023-11-24",12.0699,12.0987,11.9042,11.9834,102300.0],["2023-11-27",12.0411,12.0699,11.9402,11.9762,91300.0],["2023-11-28",11.9618,12.0483,11.9402,12.0267,146600.0],["2023-11-29",12.0919,12.1716,12.0194,12.0412,59600.0],["2023-11-30",12.0122,12.1353,12.0122,12.0846,81000.0],["2023-12-01",12.0919,12.1064,12.0339,12.0991,77800.0],["2023-12-04",12.1209,12.302,12.0991,12.2078,119500.0],["2023-12-05",12.2078,12.273,12.1535,12.1933,56900.0],["2023-12-06",12.2005,12.2788,12.0846,12.1136,69900.0],["2023-12-07",12.2005,12.2005,12.0846,12.0991,91100.0],["2023-12-08",12.1498,12.1614,12.0556,12.0701,59700.0],["2023-12-11",12.0846,12.2078,12.0701,12.1571,76500.0],["2023-12-12",12.1498,12.3092,12.1353,12.2658,87000.0],["2023-12-13",12.2947,12.3092,12.1571,12.2658,182400.0],["2023-12-14",12.3454,12.5809,12.3454,12.4903,145400.0],["2023-12-15",12.57,12.6142,12.4759,12.5048,133400.0],["2023-12-18",12.5266,12.5483,12.3599,12.4179,116700.0],["2023-12-19",12.4686,12.5483,12.331,12.5483,87200.0],["2023-12-20",12.5773,12.8606,12.57,12.6099,135000.0],["2023-12-21",12.686,12.7657,12.6425,12.7367,88800.0],["2023-12-22",12.7222,12.9106,12.7222,12.8236,100100.0],["2023-12-26",12.8598,13.041,12.8236,12.9758,157500.0],["2023-12-27",13.0265,13.041,12.9468,13.0047,161900.0],["2023-12-28",12.9454,13.0715,12.9009,12.9454,105900.0],["2023-12-29",12.9751,12.9936,12.8639,12.8861,112300.0],["2024-01-02",12.8342,12.8342,12.4561,12.7601,206800.0],["2024-01-03",12.8268,12.8268,12.5006,12.5376,198100.0],["2024-01-04",12.5376,12.7897,12.5302,12.7823,99100.0],["2024-01-05",12.7378,12.8713,12.7378,12.7527,79500.0],["2024-01-08",12.7823,12.8565,12.7527,12.7971,128200.0],["2024-01-09",12.7971,12.7971,12.7007,12.7156,62300.0],["2024-01-10",12.7008,12.7215,12.634,12.6489,77700.0],["2024-01-11",12.6118,12.6414,12.4857,12.5451,105900.0],["2024-01-12",12.5673,12.6526,12.5673,12.597,82800.0],["2024-01-16",12.6266,12.6563,12.3597,12.4042,136900.0],["2024-01-17",12.3745,12.4932,12.3078,12.4042,90800.0],["2024-01-18",12.3893,12.4524,12.2781,12.3523,57400.0],["2024-01-19",12.2485,12.3078,12.1818,12.2633,113100.0],["2024-01-22",12.1817,12.3819,12.1817,12.3449,149300.0],["2024-01-23",12.3449,12.4064,12.2262,12.2336,62500.0],["2024-01-24",12.2411,12.3523,12.1373,12.1669,93500.0],["2024-01-25",12.1669,12.3819,12.1669,12.3449,85800.0],["2024-01-26",12.4116,12.4561,12.293,12.4338,77900.0],["2024-01-29",12.3226,12.3597,12.1966,12.2781,127100.0],["2024-01-30",12.2781,12.3916,12.2529,12.3449,71300.0],["2024-01-31",12.3078,12.7749,12.115,12.1447,147100.0],["2024-02-01",12.2411,12.2411,11.9741,12.1447,140400.0],["2024-02-02",12.0483,12.1966,12.0172,12.1076,73600.0],["2024-02-05",12.0186,12.026,11.9074,11.989,60200.0],["2024-02-06",11.989,12.026,11.9074,11.9519,92600.0],["2024-02-07",11.9371,11.989,11.8926,11.9297,77400.0],["2024-02-08",11.8852,11.9504,11.7962,11.8852,135800.0],["2024-02-09",11.9297,11.9519,11.8259,11.9519,55000.0],["2024-02-12",11.9297,12.1002,11.9297,12.0631,58400.0],["2024-02-13",12.0186,12.0186,11.8815,11.9297,72300.0],["2024-02-14",11.9741,11.9816,11.8852,11.9593,57100.0],["2024-02-15",11.9667,12.1743,11.9667,12.1669,52300.0],["2024-02-16",12.0854,12.1966,12.0594,12.1521,51300.0],["2024-02-20",12.0928,12.1825,11.9964,12.1521,55500.0],["2024-02-21",12.1595,12.2336,12.141,12.2336,68500.0],["2024-02-22",12.5599,12.6785,12.4264,12.5821,220600.0],["2024-02-23",12.6044,12.6118,12.439,12.5006,106700.0],["2024-02-26",12.5228,12.6118,12.4635,12.4709,133300.0],["2024-02-27",12.4932,12.5821,12.4042,12.5451,157200.0],["2024-02-28",12.4928,12.5451,12.381,12.4033,77200.0],["2024-02-29",12.4257,12.5078,12.4145,12.5003,92300.0],["2024-03-01",12.5003,12.5003,12.3959,12.4705,74300.0],["2024-03-04",12.4033,12.5518,12.366,12.5227,67700.0],["2024-03-05",12.4705,12.5339,12.4108,12.4183,113400.0],["2024-03-06",12.4556,12.56,12.4556,12.5003,70200.0],["2024-03-07",12.5525,12.5973,12.5152,12.5749,80500.0],["2024-03-08",12.6346,12.7166,12.6346,12.6718,72500.0],["2024-03-11",12.6718,12.7539,12.5883,12.7241,71900.0],["2024-03-12",12.7539,12.8732,12.7539,12.8658,57600.0],["2024-03-13",12.9403,12.9553,12.8434,12.8658,73500.0],["2024-03-14",12.8285,12.8956,12.6718,12.6718,126100.0],["2024-03-15",12.6718,12.8359,12.6718,12.8285,102400.0],["2024-03-18",12.7912,12.9403,12.78,12.8285,83900.0],["2024-03-19",12.8881,12.9776,12.8844,12.9478,88400.0],["2024-03-20",13.0,13.0895,12.9776,13.0522,109100.0],["2024-03-21",13.0373,13.1455,13.0373,13.1268,74100.0],["2024-03-22",13.2014,13.2208,13.1044,13.1268,79300.0],["2024-03-25",13.2312,13.2536,13.1335,13.1641,121100.0],["2024-03-26",13.2163,13.2387,13.1492,13.1716,78300.0],["2024-03-27",13.1792,13.2097,12.9807,13.0036,170500.0],["2024-03-28",13.225,13.3014,13.1563,13.1792,118000.0],["2024-04-01",13.2479,13.2479,13.0723,13.1181,90900.0],["2024-04-02",13.0647,13.1563,13.0647,13.0876,81200.0],["2024-04-03",13.0952,13.1945,13.0723,13.1181,60600.0],["2024-04-04",13.2097,13.2479,12.9578,12.9807,261200.0],["2024-04-05",12.9959,13.0799,12.9501,13.0417,91400.0],["2024-04-08",13.0494,13.1181,12.9883,13.0494,86800.0],["2024-04-09",13.0723,13.1257,12.9807,13.0188,74200.0],["2024-04-10",12.9043,13.0417,12.8852,13.0036,109900.0],["2024-04-11",13.0799,13.1257,13.0036,13.0647,103100.0],["2024-04-12",13.0417,13.0647,12.889,12.9501,82400.0],["2024-04-15",13.0188,13.1028,12.9119,12.9501,99000.0],["2024-04-16",12.973,13.0341,12.889,12.9654,60900.0],["2024-04-17",13.0188,13.0624,12.9272,12.9807,50900.0],["2024-04-18",12.9807,13.0799,12.9677,13.0417,97600.0],["2024-04-19",13.0876,13.1334,13.0647,13.1105,78300.0],["2024-04-22",13.1334,13.1334,13.0799,13.1105,75000.0],["2024-04-23",13.0952,13.1334,13.0952,13.1257,108700.0],["2024-04-24",13.1639,13.1945,13.1105,13.1639,192800.0],["2024-04-25",13.2021,13.2097,13.0876,13.1639,66700.0],["2024-04-26",13.2097,13.2937,13.1792,13.2479,168200.0],["2024-04-29",13.2861,13.3472,13.2479,13.2861,102700.0],["2024-04-30",13.3243,13.3319,13.196,13.2326,64100.0],["2024-05-01",13.2097,13.3319,13.1716,13.2555,53000.0],["2024-05-02",13.3319,13.3472,13.2021,13.2403,79000.0],["2024-05-03",13.3395,13.3777,13.2632,13.3548,98200.0],["2024-05-06",13.3548,13.4541,13.3548,13.4235,73100.0],["2024-05-07",13.4999,13.4999,13.3701,13.3701,60100.0],["2024-05-08",13.4312,13.506,13.4006,13.4617,86000.0],["2024-05-09",13.7442,13.8435,13.5152,13.6984,263800.0],["2024-05-10",13.7824,13.8969,13.7595,13.8893,263600.0],["2024-05-13",13.8664,13.8931,13.6755,13.6984,156400.0],["2024-05-14",13.7671,13.8893,13.7213,13.8511,344900.0],["2024-05-15",13.8969,13.8969,13.79,13.8282,164900.0],["2024-05-16",13.8359,13.8969,13.5381,13.5992,1687500.0],["2024-05-17",13.6755,13.7442,13.5762,13.6526,256900.0],["2024-05-20",13.7595,13.8435,13.5839,13.6297,225700.0],["2024-05-21",13.645,13.8091,13.645,13.729,314000.0],["2024-05-22",13.7442,13.8015,13.5992,13.6831,231600.0],["2024-05-23",13.6831,13.7595,13.5686,13.5992,204900.0],["2024-05-24",13.5915,13.7442,13.574,13.7366,138000.0],["2024-05-28",13.7061,13.8435,13.6908,13.79,104700.0],["2024-05-29",13.7977,13.8969,13.729,13.8053,134000.0],["2024-05-30",13.8282,13.8969,13.8053,13.8664,107800.0],["2024-05-31",13.8741,13.9586,13.851,13.9355,96700.0],["2024-06-03",13.9816,14.0738,13.974,14.0661,164400.0],["2024-06-04",14.0585,14.1353,14.0431,14.0585,255300.0],["2024-06-05",14.0969,14.1353,13.997,14.1046,528300.0],["2024-06-06",14.1353,14.3657,14.1299,14.335,220100.0],["2024-06-07",14.3427,14.4426,14.2513,14.4349,144300.0],["2024-06-10",14.481,14.6346,14.3657,14.6039,252000.0],["2024-06-11",14.5962,14.5962,14.3504,14.3504,180600.0],["2024-06-12",14.4887,14.5271,14.2659,14.2966,146000.0],["2024-06-13",14.2966,14.3197,14.0892,14.1967,164000.0],["2024-06-14",14.1891,14.2966,14.1583,14.2352,149900.0],["2024-06-17",14.2428,14.3189,14.0969,14.2275,172800.0],["2024-06-18",14.2351,14.3727,14.1737,14.312,245600.0],["2024-06-20",14.2889,14.4695,14.2889,14.4272,122900.0],["2024-06-21",14.3888,14.4188,14.3043,14.3811,136400.0],["2024-06-24",14.3427,14.7191,14.3427,14.6269,614800.0],["2024-06-25",14.6269,14.6692,14.5424,14.6116,177900.0],["2024-06-26",14.6116,14.7114,14.5793,14.673,139100.0],["2024-06-27",14.6807,14.8067,14.5348,14.5655,268100.0],["2024-06-28",14.5498,14.8719,14.5498,14.754,259400.0],["2024-07-01",14.7305,14.809,14.6519,14.7305,247700.0],["2024-07-02",14.7855,15.2097,14.7305,15.2018,301500.0],["2024-07-03",15.1783,15.2545,15.0683,15.139,105900.0],["2024-07-05",15.2254,15.2804,15.1233,15.249,203500.0],["2024-07-08",15.304,15.3825,15.2411,15.2726,177200.0],["2024-07-09",15.2725,15.3048,15.1468,15.2254,111300.0],["2024-07-10",15.1704,15.2726,15.0919,15.2647,150300.0],["2024-07-11",15.3118,15.3118,15.1626,15.1704,130300.0],["2024-07-12",15.2254,15.4218,15.194,15.2333,243500.0],["2024-07-15",15.2411,15.3118,15.1311,15.1626,155600.0],["2024-07-16",15.2647,15.3425,15.1076,15.1233,136100.0],["2024-07-17",15.1704,15.359,15.0369,15.0683,204600.0],["2024-07-18",15.084,15.1233,14.8169,14.8405,140300.0],["2024-07-19",14.8954,14.9112,14.7305,14.7462,99700.0],["2024-07-22",14.7383,14.9112,14.7069,14.8876,86900.0],["2024-07-23",14.9426,14.9599,14.8012,14.8405,65600.0],["2024-07-24",14.8876,14.8939,14.6205,14.6912,79800.0],["2024-07-25",14.7305,14.754,14.5969,14.6362,96700.0],["2024-07-26",14.6598,14.7776,14.644,14.7069,85400.0],["2024-07-29",14.7226,14.8954,14.7148,14.809,117900.0],["2024-07-30",14.7776,14.9897,14.7776,14.9583,98000.0],["2024-07-31",15.029,15.0369,14.8405,14.8797,91700.0],["2024-08-01",14.9897,14.9897,14.6362,14.699,104800.0],["2024-08-02",14.5969,14.6833,14.1884,14.1884,136300.0],["2024-08-05",13.7956,13.8663,13.2378,13.7249,310100.0],["2024-08-06",13.8899,14.0548,13.8506,13.9841,103200.0],["2024-08-07",14.0784,14.1098,13.8278,13.8663,91300.0],["2024-08-08",13.992,13.9928,13.8584,13.9527,81100.0],["2024-08-09",14.0784,14.0949,13.8741,13.992,104600.0],["2024-08-12",14.0863,14.157,14.0148,14.1255,88500.0],["2024-08-13",14.5419,14.5969,13.9134,13.9606,266600.0],["2024-08-14",13.9841,14.0847,13.882,13.9998,203600.0],["2024-08-15",14.1255,14.223,14.0156,14.157,167400.0],["2024-08-16",14.1648,14.3337,14.1405,14.2669,53700.0],["2024-08-19",14.3377,14.3769,14.2827,14.3377,102100.0],["2024-08-20",14.3219,14.4005,14.2591,14.3298,110600.0],["2024-08-21",14.4005,14.4005,14.3219,14.3769,61500.0],["2024-08-22",14.4162,14.4704,14.3377,14.3612,63900.0],["2024-08-23",14.3612,14.4956,14.2748,14.4241,155600.0],["2024-08-26",14.4712,14.5498,14.373,14.4241,166600.0],["2024-08-27",14.4005,14.4712,14.3416,14.3769,137600.0],["2024-08-28",14.3769,14.4869,14.3691,14.4476,73500.0],["2024-08-29",14.4319,14.5655,14.4162,14.5341,98400.0],["2024-08-30",14.5814,14.6027,14.4235,14.5104,127200.0],["2024-09-03",14.5025,14.5893,14.4235,14.4393,86400.0],["2024-09-04",14.5183,14.5341,14.4077,14.4314,84100.0],["2024-09-05",14.5025,14.5333,14.407,14.4788,74100.0],["2024-09-06",14.5262,14.5262,14.163,14.1788,90300.0],["2024-09-09",14.242,14.3446,14.1788,14.2814,109700.0],["2024-09-10",14.3051,14.317,14.0999,14.2104,101600.0],["2024-09-11",14.2025,14.2656,14.1117,14.2656,76200.0],["2024-09-12",14.2656,14.3683,14.2656,14.3209,76000.0],["2024-09-13",14.4077,14.5498,14.3762,14.4946,106100.0],["2024-09-16",14.5577,14.6446,14.4946,14.6446,98700.0],["2024-09-17",14.692,14.913,14.6762,14.8183,159300.0],["2024-09-18",14.8104,14.9367,14.7472,14.7709,102100.0],["2024-09-19",14.9288,14.992,14.7867,14.9841,111300.0],["2024-09-20",14.9604,15.0077,14.8972,14.9051,95900.0],["2024-09-23",14.9841,15.0393,14.9438,14.9919,76900.0],["2024-09-24",15.0393,15.142,14.9762,14.9841,153600.0],["2024-09-25",14.9762,15.0235,14.7875,14.8025,162100.0],["2024-09-26",15.0156,15.0156,14.7827,14.8262,143000.0],["2024-09-27",14.8025,14.9888,14.8025,14.8735,111000.0],["2024-09-30",14.9543,14.9704,14.8251,14.9381,143100.0],["2024-10-01",14.9381,14.9381,14.6232,14.712,123500.0],["2024-10-02",14.704,14.7928,14.6717,14.7363,113200.0],["2024-10-03",14.7282,14.817,14.7201,14.7443,74500.0],["2024-10-04",14.8089,14.8655,14.7363,14.7766,59600.0],["2024-10-07",14.7766,14.8509,14.6313,14.6797,116000.0],["2024-10-08",14.712,14.7928,14.6474,14.7524,100800.0],["2024-10-09",14.7443,14.7847,14.712,14.7363,77700.0],["2024-10-10",14.7443,14.8089,14.704,14.8009,95400.0],["2024-10-11",14.7928,14.8961,14.7887,14.817,97100.0],["2024-10-14",14.8251,14.9381,14.7976,14.8897,92000.0],["2024-10-15",14.9301,15.0835,14.8816,14.9058,146400.0],["2024-10-16",14.9058,15.0835,14.9058,15.0189,83500.0],["2024-10-17",15.0673,15.0915,14.9301,14.9462,71800.0],["2024-10-18",15.0108,15.0423,14.9462,15.0108,71600.0],["2024-10-21",15.0431,15.0592,14.9301,14.9866,101600.0],["2024-10-22",14.9785,15.0189,14.8493,14.8978,113800.0],["2024-10-23",14.8978,14.9058,14.7524,14.8493,67600.0],["2024-10-24",14.8412,14.9381,14.8251,14.9381,109500.0],["2024-10-25",14.9381,14.9543,14.8251,14.8493,71300.0],["2024-10-28",14.8493,14.9947,14.8493,14.9381,105900.0],["2024-10-29",14.9058,14.9058,14.712,14.7766,94700.0],["2024-10-30",14.7847,14.8816,14.7322,14.7524,64800.0],["2024-10-31",14.7363,14.8412,14.6071,14.6878,81400.0],["2024-11-01",14.7363,14.7766,14.5425,14.5505,103800.0],["2024-11-04",14.5667,14.5667,14.0903,14.171,211800.0],["2024-11-05",14.163,14.2744,14.1307,14.2599,98600.0],["2024-11-06",14.6071,14.704,14.381,14.704,104200.0],["2024-11-07",14.7443,14.8453,14.7403,14.7524,121800.0],["2024-11-08",14.7766,14.8089,14.704,14.7766,112400.0],["2024-11-11",14.7766,14.8009,14.6313,14.712,133200.0],["2024-11-12",14.712,15.2288,14.712,15.1884,300500.0],["2024-11-13",15.1884,15.4145,15.0754,15.1642,141600.0],["2024-11-14",15.2692,15.4711,15.2692,15.4468,145900.0],["2024-11-15",15.5034,15.5034,15.2692,15.3257,76300.0],["2024-11-18",15.3419,15.4388,15.2773,15.3499,134100.0],["2024-11-19",15.3257,15.4791,15.2773,15.4388,56000.0],["2024-11-20",15.4145,15.4791,15.2934,15.3984,68700.0],["2024-11-21",15.3661,15.463,15.3419,15.3903,65600.0],["2024-11-22",15.3661,15.5357,15.3419,15.5195,97800.0],["2024-11-25",15.6487,15.6487,15.4573,15.4872,88600.0],["2024-11-26",15.4872,15.6245,15.4145,15.5599,87900.0],["2024-11-27",15.568,15.7173,15.5397,15.576,141800.0],["2024-11-29",15.6328,15.7584,15.5436,15.6895,48500.0],["2024-12-02",15.6895,15.7138,15.4626,15.7138,118400.0],["2024-12-03",15.7624,15.8354,15.7025,15.811,68700.0],["2024-12-04",15.8435,15.8435,15.7543,15.8192,79500.0],["2024-12-05",15.8273,15.8354,15.7389,15.7705,87100.0],["2024-12-06",15.7219,15.7948,15.7138,15.7786,69900.0],["2024-12-09",15.8029,15.9569,15.8029,15.9407,143900.0],["2024-12-10",15.9407,16.0866,15.8937,15.9812,110900.0],["2024-12-11",16.0461,16.0947,15.9691,16.0299,83300.0],["2024-12-12",16.0136,16.2162,15.9747,16.1352,123800.0],["2024-12-13",16.1676,16.2325,16.1109,16.1919,100400.0],["2024-12-16",16.2,16.2081,16.0299,16.0623,98900.0],["2024-12-17",16.0461,16.0461,15.8354,15.8516,117600.0],["2024-12-18",16.0785,16.0785,15.5841,15.5841,164900.0],["2024-12-19",15.6652,16.0136,15.5809,15.6733,175600.0],["2024-12-20",15.6409,15.9407,15.6287,15.8192,110900.0],["2024-12-23",15.9326,15.9407,15.6935,15.9245,130300.0],["2024-12-24",15.9893,16.085,15.9002,16.0542,55500.0],["2024-12-26",16.0461,16.1271,15.9731,16.1271,80900.0],["2024-12-27",16.1271,16.1271,15.9083,16.0055,116700.0],["2024-12-30",15.9974,16.0785,15.9042,15.9488,113900.0],["2024-12-31",15.9985,16.0556,15.8909,15.9157,96400.0],["2025-01-02",15.9405,16.131,15.818,15.9074,119200.0],["2025-01-03",15.9074,16.0349,15.8826,15.9737,93900.0],["2025-01-06",16.0068,16.0805,15.6341,15.6838,145600.0],["2025-01-07",15.7335,15.7749,15.5224,15.5845,70200.0],["2025-01-08",15.5845,15.7004,15.3774,15.5679,103800.0],["2025-01-10",15.5016,15.5016,15.2863,15.336,71900.0],["2025-01-13",15.2863,15.4188,15.1539,15.4188,53400.0],["2025-01-14",15.452,15.7832,15.452,15.7832,103500.0],["2025-01-15",15.9405,16.073,15.7087,15.9157,114000.0],["2025-01-16",15.9654,16.0656,15.8163,16.0316,69700.0],["2025-01-17",16.1144,16.1144,15.8826,16.0151,74400.0],["2025-01-21",16.1062,16.3297,16.0995,16.2304,80800.0],["2025-01-22",16.2221,16.2469,16.1144,16.1144,56700.0],["2025-01-23",16.1476,16.2469,16.1476,16.2221,45100.0],["2025-01-24",16.1972,16.2718,16.131,16.1393,68100.0],["2025-01-27",16.0647,16.1956,15.9074,15.9654,93100.0],["2025-01-28",15.9405,16.1724,15.8991,16.0979,47300.0],["2025-01-29",16.0647,16.2055,15.818,15.9571,87000.0],["2025-01-30",16.0399,16.1741,15.9819,16.1724,76300.0],["2025-01-31",16.2304,16.3132,16.1558,16.2304,50400.0],["2025-02-03",15.9488,16.2138,15.8991,16.1558,103700.0],["2025-02-04",16.1972,16.2221,16.1062,16.1724,48600.0],["2025-02-05",16.2304,16.3049,16.0854,16.2469,86100.0],["2025-02-06",16.3049,16.3546,16.2304,16.3215,73100.0],["2025-02-07",16.3546,16.3629,16.1724,16.28,47100.0],["2025-02-10",16.28,16.3049,16.1641,16.2055,63700.0],["2025-02-11",16.2138,16.3173,16.1144,16.2883,120500.0],["2025-02-12",16.2304,16.4374,16.2304,16.4125,138500.0],["2025-02-13",16.4705,16.5533,16.3397,16.5326,86800.0],["2025-02-14",16.4788,16.5616,16.4324,16.516,91600.0],["2025-02-18",16.7189,16.7189,16.5036,16.5616,130200.0],["2025-02-19",16.5616,16.5947,16.5202,16.5575,150900.0],["2025-02-20",16.3546,16.5947,15.5265,15.7749,282100.0],["2025-02-21",15.7749,15.8453,15.1539,15.2698,409700.0],["2025-02-24",15.3278,15.3609,14.9965,15.0959,245200.0],["2025-02-25",15.0793,15.1704,14.9551,15.129,169200.0],["2025-02-26",15.1456,15.2284,14.9551,15.0131,200000.0],["2025-02-27",15.0296,15.2284,14.922,14.9386,129700.0],["2025-02-28",14.9053,15.3504,14.8804,15.2873,153600.0],["2025-03-03",15.3205,15.416,15.005,15.0714,134700.0],["2025-03-04",15.0382,15.0548,14.6728,14.7144,146000.0],["2025-03-05",14.6147,14.8555,14.3075,14.5234,213000.0],["2025-03-06",14.3822,14.4362,14.2078,14.2743,207800.0],["2025-03-07",14.2659,14.5524,14.2576,14.4237,166200.0],["2025-03-10",14.3822,14.4345,14.1082,14.2576,227100.0],["2025-03-11",14.1746,14.2576,13.9587,14.1082,218200.0],["2025-03-12",14.2161,14.3241,13.9836,14.1331,164100.0],["2025-03-13",14.1331,14.4818,13.9587,13.967,176600.0],["2025-03-14",14.0085,14.2676,14.0085,14.2161,171300.0],["2025-03-17",14.2576,14.5732,14.241,14.4985,116000.0],["2025-03-18",14.4652,14.5649,14.4071,14.5649,101500.0],["2025-03-19",14.6396,14.6811,14.5333,14.6728,108700.0],["2025-03-20",14.6811,14.7849,14.6272,14.731,87000.0],["2025-03-21",14.6811,14.731,14.6147,14.6396,109900.0],["2025-03-24",14.7144,14.8389,14.6645,14.8223,120400.0],["2025-03-25",14.897,14.9136,14.7085,14.7642,132100.0],["2025-03-26",14.7808,14.8638,14.7393,14.7974,111100.0],["2025-03-27",14.8057,14.9219,14.7185,14.7725,118400.0],["2025-03-28",14.7227,14.7642,14.4985,14.5483,113500.0],["2025-03-31",14.5823,14.5908,14.1527,14.5653,169100.0],["2025-04-01",14.4972,14.6546,14.4504,14.5738,120400.0],["2025-04-02",14.5398,14.5823,14.4377,14.5142,115300.0],["2025-04-03",14.225,14.5142,14.1229,14.3611,157400.0],["2025-04-04",14.1229,14.2318,13.2058,13.3657,547200.0],["2025-04-07",12.9148,13.17,12.218,12.4469,532400.0],["2025-04-08",12.8552,13.2466,12.0045,12.081,299600.0],["2025-04-09",11.9364,13.1522,11.5195,13.0339,325400.0],["2025-04-10",12.9063,13.102,12.1576,12.4298,231400.0],["2025-04-11",12.3192,12.6723,11.9534,12.3448,168100.0],["2025-04-14",12.3618,12.8467,12.3363,12.5575,166500.0],["2025-04-15",12.651,13.0339,12.617,12.9318,217300.0],["2025-04-16",12.7872,13.0169,12.7361,12.9063,179300.0],["2025-04-17",12.9403,13.2211,12.7446,13.187,124700.0],["2025-04-21",13.0849,13.17,12.7616,12.8722,127100.0],["2025-04-22",13.0509,13.3206,12.9829,13.1275,113200.0],["2025-04-23",13.2891,13.6294,13.0764,13.2551,146300.0],["2025-04-24",13.2976,13.723,13.2296,13.5954,98000.0],["2025-04-25",13.5784,13.706,13.5699,13.672,75900.0],["2025-04-28",13.6635,14.0378,13.6635,13.8166,104500.0],["2025-04-29",13.8251,13.8472,13.5699,13.7741,63600.0],["2025-04-30",13.6294,13.7052,13.1998,13.5869,82100.0],["2025-05-01",13.5784,13.7962,13.3453,13.3614,60500.0],["2025-05-02",13.5359,13.7571,13.2959,13.6209,58100.0],["2025-05-05",13.5614,13.5614,13.2968,13.3997,82300.0],["2025-05-06",13.2976,13.5401,13.187,13.4593,103700.0],["2025-05-07",13.6124,13.672,13.3912,13.5188,82400.0],["2025-05-08",13.6635,13.6635,13.4355,13.5784,53800.0],["2025-05-09",13.655,13.7911,13.5954,13.655,71800.0],["2025-05-12",14.0718,14.1995,13.94,13.9612,139700.0],["2025-05-13",13.9527,14.4802,13.9442,14.2675,92800.0],["2025-05-14",14.2675,14.3756,14.1229,14.1739,85300.0],["2025-05-15",13.7571,13.9527,13.119,13.5614,228300.0],["2025-05-16",13.4508,13.5614,12.9403,13.119,416800.0],["2025-05-19",13.0169,13.2976,12.8705,13.2806,258400.0],["2025-05-20",13.2976,13.4678,13.2976,13.4423,169900.0],["2025-05-21",13.3657,13.4678,13.119,13.1445,140100.0],["2025-05-22",13.1105,13.1368,13.0084,13.0424,122100.0],["2025-05-23",12.9828,13.1615,12.9599,13.0935,82600.0],["2025-05-27",13.1105,13.2636,13.0424,13.2381,158700.0],["2025-05-28",13.2296,13.3572,13.1658,13.1955,127900.0],["2025-05-29",13.2636,13.3487,12.9063,13.0594,533200.0],["2025-05-30",13.0423,13.2728,12.9911,13.2472,176500.0],["2025-06-02",13.2472,13.3155,12.7692,12.8716,274000.0],["2025-06-03",12.8034,12.9032,12.6156,12.7351,322200.0],["2025-06-04",12.7009,12.7948,12.5473,12.6497,241500.0],["2025-06-05",12.5558,12.6361,12.3766,12.5814,253100.0],["2025-06-06",12.6497,12.8375,12.6284,12.8375,193700.0],["2025-06-09",12.8631,13.1106,12.8034,12.8631,275200.0],["2025-06-10",12.846,12.8503,12.59,12.7351,325600.0],["2025-06-11",12.7436,12.7607,12.368,12.4363,559500.0],["2025-06-12",12.4449,12.5558,12.2485,12.5473,406400.0],["2025-06-13",12.4534,12.7351,12.4107,12.6326,245400.0],["2025-06-16",12.5985,12.7231,12.129,12.2315,789600.0],["2025-06-17",12.0864,12.4363,12.0864,12.24,179000.0],["2025-06-18",12.2485,12.4363,12.2332,12.3339,160500.0],["2025-06-20",12.4193,12.4278,12.2741,12.2998,123900.0],["2025-06-23",12.2998,12.3783,12.1077,12.1717,288000.0],["2025-06-24",12.2059,12.2998,12.1205,12.1888,423600.0],["2025-06-25",12.2144,12.2357,12.1205,12.1973,245600.0],["2025-06-26",12.2059,12.479,12.2059,12.4278,305300.0],["2025-06-27",12.4619,12.4961,12.3339,12.3595,312800.0],["2025-06-30",12.3595,12.5265,12.3068,12.3947,250400.0],["2025-07-01",12.3507,12.4562,12.2364,12.3947,599500.0],["2025-07-02",12.4035,12.5265,12.276,12.5089,373700.0],["2025-07-03",12.5177,12.6935,12.4826,12.5968,136700.0],["2025-07-07",12.5353,12.5793,12.3815,12.4035,275400.0],["2025-07-08",12.4035,12.5177,12.3156,12.421,248100.0],["2025-07-09",12.3859,12.5617,12.3068,12.5353,345500.0],["2025-07-10",12.5353,12.8518,12.5353,12.7199,250400.0],["2025-07-11",12.7463,12.9748,12.7463,12.9573,228800.0],["2025-07-14",12.9573,13.01,12.8781,12.9309,362300.0],["2025-07-15",12.9397,13.0012,12.8078,12.8166,288000.0],["2025-07-16",12.843,12.9309,12.7199,12.8781,194400.0],["2025-07-17",12.9045,13.0012,12.843,12.8781,228600.0],["2025-07-18",12.8957,13.0012,12.6935,12.7375,182600.0],["2025-07-21",12.7727,12.8254,12.6056,12.6672,295400.0],["2025-07-22",12.6144,12.8781,12.6144,12.8342,251200.0],["2025-07-23",13.2737,13.5726,13.0979,13.1858,413500.0],["2025-07-24",13.3265,13.3265,12.9573,12.9748,278100.0],["2025-07-25",12.9748,13.0452,12.8342,12.9836,117000.0],["2025-07-28",13.01,13.01,12.8166,12.843,159400.0],["2025-07-29",12.8254,12.8957,12.6144,12.7023,188900.0],["2025-07-30",12.7814,12.7929,12.5089,12.5265,296800.0],["2025-07-31",12.5265,12.7331,12.3947,12.4386,407900.0],["2025-08-01",12.3771,12.4298,12.2628,12.4035,233000.0],["2025-08-04",12.465,12.5705,12.3243,12.421,248600.0],["2025-08-05",12.3771,12.5441,12.2584,12.5089,214700.0],["2025-08-06",12.5617,12.5881,12.4298,12.5001,99500.0],["2025-08-07",12.5265,12.5441,12.4122,12.4738,130200.0],["2025-08-08",12.5177,12.7445,12.5177,12.7023,149100.0],["2025-08-11",12.7111,12.7199,12.5265,12.6144,103800.0],["2025-08-12",12.6672,12.8386,12.6188,12.8342,126000.0],["2025-08-13",12.8518,12.9836,12.8122,12.9661,165800.0],["2025-08-14",13.1682,13.5242,13.01,13.3968,300700.0],["2025-08-15",13.3968,13.4276,13.1885,13.3001,176200.0],["2025-08-18",13.3001,13.388,13.2122,13.3353,185200.0],["2025-08-19",13.4407,13.5199,13.2957,13.3265,136600.0],["2025-08-20",13.4144,13.4144,13.1858,13.3353,280000.0],["2025-08-21",13.3353,13.4407,13.2825,13.3089,107100.0],["2025-08-22",13.3353,13.6253,13.3353,13.4319,157100.0],["2025-08-25",13.6166,13.7572,13.5902,13.6517,577800.0],["2025-08-26",13.7572,13.7572,13.5374,13.7396,270900.0],["2025-08-27",13.766,13.8214,13.6781,13.7308,293500.0],["2025-08-28",13.766,13.8539,13.7308,13.8363,231600.0],["2025-08-29",13.8275,13.9421,13.7922,13.854,221600.0],["2025-09-02",13.6423,13.995,13.6335,13.9862,252000.0],["2025-09-03",13.995,14.0744,13.973,14.048,133900.0],["2025-09-04",14.1097,14.1097,14.0127,14.0303,166800.0],["2025-09-05",14.1097,14.1406,13.9686,14.0568,291500.0],["2025-09-08",14.0656,14.0921,13.8363,13.9862,183500.0],["2025-09-09",14.0391,14.0391,13.8628,13.9421,151500.0],["2025-09-10",13.9333,13.9333,13.7305,13.7481,162300.0],["2025-09-11",13.7834,13.9686,13.7217,13.951,171100.0],["2025-09-12",13.898,13.9862,13.8637,13.9421,124800.0],["2025-09-15",13.951,13.951,13.5806,13.6864,241100.0],["2025-09-16",13.6864,13.7569,13.4483,13.6335,172700.0],["2025-09-17",13.607,13.8892,13.607,13.6776,151700.0],["2025-09-18",13.6864,13.8804,13.6688,13.8363,155100.0],["2025-09-19",13.8716,13.898,13.704,13.8716,180800.0],["2025-09-22",13.8804,13.9025,13.585,13.6335,157700.0],["2025-09-23",13.6335,13.801,13.5453,13.5453,142900.0],["2025-09-24",13.6247,13.6423,13.4042,13.5277,230300.0],["2025-09-25",13.5188,13.6555,13.4721,13.5188,167400.0],["2025-09-26",13.5629,13.607,13.3248,13.3777,236500.0],["2025-09-29",13.4042,13.4086,13.1132,13.122,465500.0],["2025-09-30",13.2037,13.2309,12.8316,12.9405,245300.0],["2025-10-01",12.8135,12.9269,12.6592,12.8861,308700.0],["2025-10-02",12.9042,13.0313,12.7953,12.9859,202000.0],["2025-10-03",13.0857,13.0857,12.8498,12.9133,143300.0],["2025-10-06",12.9859,13.0313,12.7862,12.8044,163000.0],["2025-10-07",12.7681,12.9151,12.4841,12.5685,241500.0],["2025-10-08",12.5775,12.6683,12.2871,12.3144,251900.0],["2025-10-09",12.3597,12.396,12.1156,12.2871,293600.0],["2025-10-10",12.3325,12.4323,12.0784,12.1238,218400.0],["2025-10-13",12.1692,12.5957,12.1465,12.5685,263800.0],["2025-10-14",12.5231,12.7681,12.4596,12.6955,239500.0],["2025-10-15",12.759,12.9224,12.3688,12.4596,389000.0],["2025-10-16",12.4959,12.514,12.1692,12.1692,370100.0],["2025-10-17",12.1782,12.6592,12.1782,12.5866,331000.0],["2025-10-20",12.5866,12.632,12.4051,12.5775,198600.0],["2025-10-21",12.632,13.0031,12.6093,12.7681,357500.0],["2025-10-22",12.7409,12.7772,12.6138,12.7046,127600.0],["2025-10-23",12.7046,12.9859,12.7046,12.9496,131200.0],["2025-10-24",12.9496,13.0585,12.8861,12.9768,120300.0],["2025-10-27",12.9677,13.2672,12.9677,13.1855,186800.0],["2025-10-28",13.1855,13.485,13.1583,13.367,363800.0],["2025-10-29",13.3489,13.358,12.995,13.0585,180900.0],["2025-10-30",13.0585,13.1311,12.7908,12.9133,130200.0],["2025-10-31",12.9314,13.0131,12.7681,12.8135,252500.0],["2025-11-03",12.8135,13.063,12.6864,12.9587,113400.0],["2025-11-04",13.0403,13.0403,12.7454,12.8679,90800.0],["2025-11-05",12.759,12.877,12.7318,12.8407,110700.0],["2025-11-06",12.8679,12.9224,12.6411,12.6683,108800.0],["2025-11-07",12.6592,12.7137,12.5521,12.6864,93300.0],["2025-11-10",12.7046,12.7862,12.5594,12.6229,94400.0],["2025-11-11",12.6138,12.9314,12.6138,12.9224,84700.0],["2025-11-12",12.9496,13.0131,12.7227,12.9133,118800.0],["2025-11-13",12.759,12.759,12.2145,12.3325,419600.0],["2025-11-14",12.2236,12.4323,12.0693,12.396,222200.0],["2025-11-17",12.396,12.4323,11.9423,11.9423,347800.0],["2025-11-18",11.906,12.1056,11.8243,12.0966,286300.0],["2025-11-19",12.024,12.3552,12.024,12.3144,224400.0],["2025-11-20",12.4051,12.6356,12.1601,12.1601,242700.0],["2025-11-21",12.2508,12.5957,12.1601,12.5503,217500.0],["2025-11-24",12.5231,12.6819,12.4686,12.6683,186500.0],["2025-11-25",12.6501,12.8815,12.5231,12.8588,158400.0],["2025-11-26",12.8498,13.0585,12.7499,12.9587,227800.0],["2025-11-28",13.004,13.0676,12.936,13.0222,72300.0],["2025-12-01",12.9768,13.054,12.9314,12.9677,151800.0],["2025-12-02",12.9677,13.0494,12.8407,12.8861,99100.0],["2025-12-03",12.8861,13.2218,12.8861,13.2128,125300.0],["2025-12-04",13.122,13.358,13.122,13.2218,110400.0],["2025-12-05",13.1946,13.5394,13.1674,13.5213,341100.0],["2025-12-08",13.4578,13.5576,13.2536,13.3217,144600.0],["2025-12-09",13.358,13.6211,13.358,13.5667,158700.0],["2025-12-10",13.5667,13.73,13.5213,13.6302,131500.0],["2025-12-11",13.6937,13.6937,13.5031,13.5213,100900.0],["2025-12-12",13.5667,13.7709,13.5667,13.5757,133700.0],["2025-12-15",13.6574,13.7482,13.4578,13.5122,179300.0],["2025-12-16",13.5213,13.5848,13.3943,13.4668,174500.0],["2025-12-17",13.4669,13.6483,13.4124,13.4941,245000.0],["2025-12-18",13.5122,13.6665,13.4578,13.5485,213800.0],["2025-12-19",13.5848,13.5894,13.2808,13.2944,972100.0],["2025-12-22",13.2491,13.2854,13.1039,13.2128,259100.0],["2025-12-23",13.1946,13.2944,13.0313,13.0585,168400.0],["2025-12-24",13.0585,13.2309,12.9768,13.2218,65300.0],["2025-12-26",13.2218,13.3852,13.1765,13.367,113000.0],["2025-12-29",13.367,13.4242,13.1765,13.2037,264000.0],["2025-12-30",13.2218,13.3398,13.0676,13.2128,300400.0],["2025-12-31",13.2782,13.2969,13.0539,13.1287,419800.0],["2026-01-02",13.11,13.451,13.11,13.3436,307100.0],["2026-01-05",13.3155,13.6613,13.3062,13.5678,246100.0],["2026-01-06",13.5492,13.5678,13.1006,13.409,235700.0],["2026-01-07",13.4464,13.4744,12.9978,13.0913,208400.0],["2026-01-08",13.0726,13.5118,13.0539,13.4183,248400.0],["2026-01-09",13.437,13.5585,13.3903,13.5398,156200.0],["2026-01-12",13.4464,13.5959,13.3996,13.5024,121400.0],["2026-01-13",13.5024,13.5445,13.3716,13.4557,130600.0],["2026-01-14",13.4557,13.8482,13.3436,13.7734,309600.0],["2026-01-15",13.7921,13.951,13.7173,13.8762,241500.0],["2026-01-16",13.8762,13.8762,13.5678,13.5772,171800.0],["2026-01-20",13.4277,13.6146,13.2548,13.4744,244100.0],["2026-01-21",13.437,13.736,13.437,13.6706,143100.0],["2026-01-22",13.6519,13.7921,13.5865,13.6052,130700.0],["2026-01-23",13.5959,13.694,13.5024,13.5678,114400.0],["2026-01-26",13.6146,13.6146,13.3062,13.5118,132800.0],["2026-01-27",13.4744,13.694,13.4744,13.5865,100700.0],["2026-01-28",13.6332,13.6893,13.2314,13.2501,139700.0],["2026-01-29",13.3436,13.4651,13.2314,13.409,234100.0],["2026-01-30",13.409,13.5024,13.2969,13.4464,140900.0],["2026-02-02",13.4557,13.4837,13.1847,13.3529,208100.0],["2026-02-03",13.3155,13.4043,13.0072,13.1473,175400.0],["2026-02-04",13.166,13.4604,13.1006,13.437,142200.0],["2026-02-05",13.409,13.409,13.1847,13.3155,200600.0],["2026-02-06",13.381,13.6146,13.2969,13.4557,263900.0],["2026-02-09",13.409,13.5118,13.1847,13.3903,263000.0],["2026-02-10",13.3436,13.3903,13.2314,13.2969,132300.0],["2026-02-11",13.3062,13.4277,13.1473,13.4183,210600.0],["2026-02-12",13.4277,13.5622,13.1193,13.1941,161500.0],["2026-02-13",13.2314,13.2314,13.0352,13.0539,214400.0],["2026-02-17",13.0726,13.1567,12.7923,12.8577,210300.0],["2026-02-18",12.8857,13.0212,12.8016,12.867,104100.0],["2026-02-19",12.867,12.867,12.5306,12.6521,136700.0],["2026-02-20",12.5213,12.7269,12.3157,12.4372,170400.0],["2026-02-23",12.3531,12.6334,12.1008,12.1101,243100.0],["2026-02-24",12.1195,12.4232,11.9326,12.0354,257100.0],["2026-02-25",12.0821,12.4746,11.8672,12.3998,216500.0],["2026-02-26",12.012,12.383,11.9606,12.3531,249200.0],["2026-02-27",12.3905,12.3998,11.7924,11.8298,349400.0],["2026-03-02",11.8485,12.4465,11.7364,12.3624,325400.0],["2026-03-03",12.2783,12.6484,12.241,12.5306,184000.0],["2026-03-04",12.54,12.6652,12.4278,12.5213,126000.0],["2026-03-05",12.4746,12.6895,12.3998,12.4652,121500.0],["2026-03-06",12.3064,12.3344,12.0167,12.1288,220400.0],["2026-03-09",12.0821,12.0821,11.7457,12.026,174500.0],["2026-03-10",12.0447,12.269,11.8578,12.0914,131000.0],["2026-03-11",12.1008,12.2223,11.8672,11.9793,115800.0],["2026-03-12",11.8625,12.0821,11.8485,11.8485,177300.0],["2026-03-13",11.8859,12.1101,11.8485,11.9793,275500.0],["2026-03-16",11.97,12.1288,11.8859,11.9419,361500.0],["2026-03-17",11.97,12.4185,11.97,12.3251,238600.0],["2026-03-18",12.241,12.4979,12.1662,12.1942,219800.0],["2026-03-19",12.1101,12.3531,12.0821,12.241,167700.0],["2026-03-20",12.2503,12.2503,11.9139,11.9326,494900.0],["2026-03-23",12.026,12.2596,11.8775,12.1569,216000.0],["2026-03-24",12.0541,12.1242,11.8765,11.8859,146800.0],["2026-03-25",11.9419,12.0868,11.8298,11.9887,114900.0],["2026-03-26",11.9139,12.1569,11.727,11.7831,164800.0],["2026-03-27",11.8111,11.8859,11.4654,11.5028,232700.0],["2026-03-30",11.5401,11.7906,11.5261,11.5962,258300.0],["2026-03-31",11.78,11.9057,11.6059,11.7509,253400.0],["2026-04-01",11.7509,11.9057,11.4124,11.8573,310400.0],["2026-04-02",11.7606,11.9976,11.7316,11.9637,201000.0],["2026-04-06",11.9154,12.1281,11.8864,12.0798,154000.0],["2026-04-07",12.0024,12.1233,11.9154,12.0121,227000.0],["2026-04-08",12.2829,12.3506,12.0749,12.1185,190600.0],["2026-04-09",12.0411,12.1185,11.896,11.925,184600.0],["2026-04-10",11.896,12.0798,11.809,12.0508,167600.0],["2026-04-13",11.9347,12.2539,11.8864,12.2442,176400.0],["2026-04-14",12.2442,12.6794,12.2442,12.6214,256300.0],["2026-04-15",12.6504,12.9696,12.6504,12.9696,322000.0],["2026-04-16",12.9792,13.0469,12.8758,12.9212,224000.0],["2026-04-17",13.0856,13.2926,13.0295,13.134,172900.0],["2026-04-20",13.1243,13.2307,13.0856,13.1533,224100.0],["2026-04-21",13.1533,13.2259,12.9889,13.0566,209300.0],["2026-04-22",13.0953,13.2597,12.956,13.0373,168800.0],["2026-04-23",12.9792,13.0421,12.6436,12.7665,244200.0],["2026-04-24",12.7665,12.8922,12.6794,12.7858,93500.0],["2026-04-27",12.7858,12.8825,12.6407,12.7955,303900.0],["2026-04-28",12.7665,13.0083,12.7665,12.9889,217300.0],["2026-04-29",12.9599,13.0469,12.7471,12.9019,131000.0],["2026-04-30",12.9115,13.221,12.8922,13.1727,91000.0],["2026-05-01",13.25,13.5112,13.25,13.4725,175100.0],["2026-05-04",13.3177,13.6176,13.3177,13.4435,171700.0],["2026-05-05",13.3951,13.4628,13.1582,13.4628,135800.0],["2026-05-06",13.5015,13.5402,13.163,13.2984,142300.0],["2026-05-07",13.3661,13.3661,13.0566,13.1533,141800.0],["2026-05-08",13.1243,13.163,12.9309,13.105,81500.0],["2026-05-11",13.0469,13.105,12.6843,12.6891,155200.0],["2026-05-12",12.7471,12.868,12.602,12.7858,98400.0],["2026-05-13",12.8051,12.81,12.5537,12.6407,167800.0],["2026-05-14",11.6252,12.2829,11.5285,11.5962,655400.0],["2026-05-15",11.4124,11.4801,10.6677,10.7645,967200.0],["2026-05-18",10.7644,11.0836,10.5613,10.7161,431300.0],["2026-05-19",10.7161,11.0256,10.7045,10.8418,322100.0],["2026-05-20",10.8322,11.0546,10.6677,10.9289,288200.0],["2026-05-21",10.9579,11.1175,10.7935,11.0643,214000.0],["2026-05-22",11.0836,11.219,10.9385,10.9966,184200.0],["2026-05-26",11.0256,11.2867,11.0256,11.0643,255200.0],["2026-05-27",10.9772,11.219,10.9772,11.0062,177500.0],["2026-05-28",11.0981,11.1581,10.8999,11.0739,188800.0],["2026-05-29",11.0352,11.2145,11.0255,11.0642,148800.0],["2026-06-01",11.0255,11.3745,10.9188,11.3455,215300.0],["2026-06-02",11.1709,11.3842,11.1612,11.2873,185200.0],["2026-06-03",11.2097,11.2291,10.8218,10.88,290100.0],["2026-06-04",10.8994,11.2,10.8587,11.1612,167500.0],["2026-06-05",11.0933,11.137,10.7442,10.7733,205200.0],["2026-06-08",10.8412,10.9285,10.6715,10.7345,199000.0],["2026-06-09",10.7345,10.8994,10.7248,10.8218,174500.0],["2026-06-10",10.8218,11.0836,10.7733,10.9673,169400.0],["2026-06-11",10.9673,11.0158,10.8024,10.8509,169600.0],["2026-06-12",10.8606,11.0012,10.8412,10.9188,199900.0],["2026-06-15",10.9382,11.103,10.7636,10.783,382000.0],["2026-06-16",10.8703,11.1127,10.8703,11.0158,266300.0],["2026-06-17",10.977,11.0739,10.8994,10.9479,384700.0],["2026-06-18",10.9867,11.0303,10.7345,10.8412,445200.0],["2026-06-22",10.8218,10.9867,10.7927,10.8461,212000.0],["2026-06-23",10.7927,10.9576,10.7733,10.9285,212200.0],["2026-06-24",10.9091,10.9382,10.7636,10.8315,124600.0],["2026-06-25",10.7927,10.9091,10.5988,10.6279,341400.0],["2026-06-26",10.657,10.8121,10.6085,10.783,265300.0],["2026-06-29",10.7927,10.9624,10.7442,10.88,221400.0],["2026-06-30",10.88,10.94,10.765,10.92,422300.0],["2026-07-01",10.93,11.195,10.91,11.1,306200.0],["2026-07-02",11.1,11.25,11.08,11.12,199600.0],["2026-07-06",11.15,11.24,11.0,11.0,267400.0],["2026-07-07",11.01,11.15,10.94,11.04,261800.0],["2026-07-08",11.02,11.19,10.95,11.05,184500.0],["2026-07-09",11.075,11.075,10.82,10.89,322700.0],["2026-07-10",10.92,11.226,10.885,11.09,164200.0],["2026-07-13",11.1,11.2,10.935,10.96,135100.0],["2026-07-14",10.97,11.14,10.958,11.0,171700.0],["2026-07-15",11.07,11.29,11.07,11.15,189500.0],["2026-07-16",11.15,11.29,11.015,11.2,404400.0],["2026-07-17",11.16,11.24,10.995,11.05,360000.0],["2026-07-20",11.1,11.1,10.875,10.96,256400.0],["2026-07-21",10.96,11.2,10.96,11.07,232400.0],["2026-07-22",11.06,11.12,11.02,11.06,235500.0],["2026-07-23",11.0,11.0,10.64,10.78,587200.0],["2026-07-24",10.81,10.9,10.805,10.84,168951.0],["2026-09-03",10.42,10.64,10.26,10.45,211247.813457],["2026-09-04",10.34,10.505,10.3281,10.37,131491.157807],["2026-09-08",10.34,10.43,10.285,10.29,496044.480379],["2026-09-09",10.25,10.35,10.16,10.23,510132.371615],["2026-09-10",9.935,10.08,9.88,9.93,532273.347728],["2026-09-11",9.94,10.03,9.885,9.92,258619.989451],["2026-09-14",9.96,10.06,9.89,9.94,198188.457713]]}