{"t":"CION","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-10-05",6.6312,6.9597,5.657,6.0446,182400.0],["2021-10-06",6.0191,6.3762,6.0191,6.0905,222300.0],["2021-10-07",5.9936,6.1783,5.9324,6.0191,320400.0],["2021-10-08",6.0191,6.2436,5.9696,6.0956,201600.0],["2021-10-11",6.0701,6.1211,6.0446,6.0701,89100.0],["2021-10-12",6.0701,6.2079,6.0497,6.2079,138900.0],["2021-10-13",6.1466,6.2232,6.0701,6.1211,117700.0],["2021-10-14",6.1211,6.1563,6.0599,6.0956,107800.0],["2021-10-15",6.0701,6.1721,6.0701,6.1313,91500.0],["2021-10-18",6.1773,6.1824,6.0701,6.0803,88000.0],["2021-10-19",6.0599,6.1313,6.0548,6.0956,78400.0],["2021-10-20",6.0752,6.1466,6.0701,6.0956,101800.0],["2021-10-21",6.0446,6.1364,5.8916,6.0293,127100.0],["2021-10-22",6.0701,6.0956,6.0089,6.0752,107000.0],["2021-10-25",6.0803,6.1313,6.0319,6.1211,76500.0],["2021-10-26",6.1211,6.1824,6.0548,6.0905,69400.0],["2021-10-27",5.9936,6.2793,5.9936,6.264,73100.0],["2021-10-28",6.213,6.4782,6.1977,6.4272,65400.0],["2021-10-29",6.4017,6.4782,6.3456,6.4272,62300.0],["2021-11-01",6.3762,6.4655,6.366,6.4578,248900.0],["2021-11-02",6.4017,6.4986,6.3624,6.4425,109900.0],["2021-11-03",6.4272,6.5292,6.4272,6.519,176200.0],["2021-11-04",6.4527,6.6261,6.4527,6.621,91300.0],["2021-11-05",6.6567,6.7026,6.5547,6.5802,52300.0],["2021-11-08",6.6057,6.6822,6.4272,6.4374,81400.0],["2021-11-09",6.4272,6.4425,6.3762,6.3966,90900.0],["2021-11-10",6.3966,6.4272,6.1875,6.2334,116400.0],["2021-11-11",6.3711,6.4527,6.2742,6.4221,59000.0],["2021-11-12",6.3762,6.4068,6.2691,6.3609,62100.0],["2021-11-15",6.3252,6.4527,6.3252,6.4425,65600.0],["2021-11-16",6.3915,6.6256,6.3818,6.57,63500.0],["2021-11-17",6.6363,6.8863,6.6312,6.7384,99800.0],["2021-11-18",6.7333,6.9475,6.6567,6.9322,92300.0],["2021-11-19",6.9424,7.0393,6.8863,7.0087,54700.0],["2021-11-22",7.0393,7.1821,6.9679,7.1209,43700.0],["2021-11-23",6.9628,6.9628,6.871,6.8965,112900.0],["2021-11-24",6.8863,7.2638,6.8863,7.1923,75700.0],["2021-11-26",7.2433,7.4729,7.0903,7.4372,25800.0],["2021-11-29",7.4984,7.5035,7.327,7.4321,95500.0],["2021-11-30",7.297,7.51,7.2711,7.4061,109100.0],["2021-12-01",7.375,7.5567,7.375,7.4009,88600.0],["2021-12-02",7.349,7.6087,7.349,7.4425,93300.0],["2021-12-03",7.4529,7.4632,7.0633,7.1153,72900.0],["2021-12-06",7.1568,7.7801,7.1568,7.6814,483100.0],["2021-12-07",7.6606,7.8372,7.3438,7.3438,233100.0],["2021-12-08",7.4009,7.8216,7.3126,7.7177,155500.0],["2021-12-09",7.7229,7.7333,7.5463,7.645,131400.0],["2021-12-10",7.5827,7.697,7.0685,7.1516,206200.0],["2021-12-13",7.0633,7.1412,6.6011,6.7517,173900.0],["2021-12-14",6.6738,6.7777,6.6219,6.7102,154800.0],["2021-12-15",6.6732,6.7787,6.5836,6.5836,183400.0],["2021-12-16",6.5941,6.6627,6.3831,6.3831,265900.0],["2021-12-17",6.3567,6.457,6.2512,6.3567,274400.0],["2021-12-20",6.3198,6.5308,6.2301,6.4095,159800.0],["2021-12-21",6.4095,6.7049,6.4095,6.5994,157100.0],["2021-12-22",6.6521,6.6838,6.5414,6.6152,83500.0],["2021-12-23",6.6943,6.9159,6.6173,6.7998,68000.0],["2021-12-27",6.8315,7.1791,6.8104,7.0847,135900.0],["2021-12-28",7.0742,7.243,7.0742,7.1164,73800.0],["2021-12-29",7.1005,7.2008,6.7787,6.8684,113700.0],["2021-12-30",6.8315,6.9581,6.7297,6.821,135200.0],["2021-12-31",6.7946,6.9634,6.7946,6.8948,59500.0],["2022-01-03",6.9634,6.9634,6.7445,6.8473,100700.0],["2022-01-04",6.8315,6.8573,6.6574,6.7735,96800.0],["2022-01-05",6.726,6.7682,6.6099,6.668,101600.0],["2022-01-06",6.6205,6.6943,6.6004,6.6469,75600.0],["2022-01-07",6.6469,6.7787,6.6099,6.726,71700.0],["2022-01-10",6.6732,6.7524,6.5941,6.6891,85300.0],["2022-01-11",6.6469,6.8737,6.6363,6.821,92000.0],["2022-01-12",6.8051,7.0636,6.7735,6.9001,129700.0],["2022-01-13",6.8632,6.9528,6.784,6.821,50800.0],["2022-01-14",6.7787,6.8421,6.6627,6.7471,69200.0],["2022-01-18",6.6891,6.7998,6.6627,6.7682,79800.0],["2022-01-19",6.7418,6.8051,6.6258,6.6258,79200.0],["2022-01-20",6.7102,6.7708,6.62,6.6469,80200.0],["2022-01-21",6.6258,6.7365,6.5625,6.6152,179600.0],["2022-01-24",6.5994,6.6785,6.2908,6.5783,157400.0],["2022-01-25",6.5941,6.6047,6.4622,6.5625,83800.0],["2022-01-26",6.6732,6.6732,6.3715,6.4675,95400.0],["2022-01-27",6.4728,6.6442,6.3145,6.3831,79800.0],["2022-01-28",6.42,6.4886,6.3515,6.4359,57600.0],["2022-01-31",6.3937,6.6363,6.3937,6.5941,45100.0],["2022-02-01",6.5572,6.6521,6.4939,6.5519,76700.0],["2022-02-02",6.5097,6.6152,6.4411,6.5519,95300.0],["2022-02-03",6.4622,6.5677,6.4622,6.4675,58000.0],["2022-02-04",6.4675,6.4992,6.3831,6.4359,77200.0],["2022-02-07",6.3831,6.602,6.3831,6.5783,60500.0],["2022-02-08",6.5044,6.6258,6.5044,6.5994,39600.0],["2022-02-09",6.6469,6.8051,6.6363,6.6363,45300.0],["2022-02-10",6.5941,6.7471,6.5097,6.7154,89500.0],["2022-02-11",6.6732,6.726,6.515,6.5414,52400.0],["2022-02-14",6.5414,6.5941,6.4833,6.5361,43800.0],["2022-02-15",6.5625,6.6152,6.4148,6.6047,58900.0],["2022-02-16",6.5466,6.6521,6.5414,6.6258,32300.0],["2022-02-17",6.5625,6.5809,6.5097,6.5308,35500.0],["2022-02-18",6.5044,6.5625,6.4622,6.5519,47600.0],["2022-02-22",6.4675,6.4992,6.3303,6.3356,77100.0],["2022-02-23",6.3303,6.3667,6.209,6.2301,57700.0],["2022-02-24",6.1141,6.3198,6.0481,6.3092,55100.0],["2022-02-25",6.3514,6.4517,6.2829,6.362,46100.0],["2022-02-28",6.2987,6.4279,6.2987,6.3462,29900.0],["2022-03-01",6.3356,6.3356,6.0982,6.2248,57500.0],["2022-03-02",6.3092,6.5197,6.2823,6.4042,56200.0],["2022-03-03",6.4042,6.6099,6.3514,6.4411,49000.0],["2022-03-04",6.4359,6.6152,6.4359,6.4411,57200.0],["2022-03-07",6.4833,6.6363,6.2987,6.3989,110700.0],["2022-03-08",6.3937,6.7524,6.3937,6.5994,82800.0],["2022-03-09",6.6574,6.8579,6.6574,6.7154,78500.0],["2022-03-10",6.3303,6.8447,6.3303,6.6785,91800.0],["2022-03-11",6.6785,7.0742,6.6469,7.0689,101100.0],["2022-03-14",7.0003,7.4382,7.0003,7.3696,79700.0],["2022-03-15",7.4276,7.7389,7.2588,7.4118,116700.0],["2022-03-16",7.3907,7.8338,7.3907,7.57,117300.0],["2022-03-17",7.5173,7.7283,7.5173,7.6386,97000.0],["2022-03-18",7.6228,7.7863,7.5806,7.7652,490800.0],["2022-03-21",7.6914,7.7758,7.5542,7.5859,97800.0],["2022-03-22",7.5052,7.7193,7.4621,7.5374,189700.0],["2022-03-23",7.5751,7.9033,7.5052,7.8333,95900.0],["2022-03-24",7.9302,8.0593,7.871,8.0539,137300.0],["2022-03-25",7.9517,8.0055,7.8549,7.9732,79400.0],["2022-03-28",7.9625,8.1131,7.9625,8.0593,138800.0],["2022-03-29",8.0701,8.1185,7.9248,7.9732,121500.0],["2022-03-30",7.9409,8.0055,7.8871,7.9463,99000.0],["2022-03-31",7.8871,7.9947,7.8656,7.9625,149900.0],["2022-04-01",7.9625,8.0701,7.5321,7.602,182600.0],["2022-04-04",7.5052,7.9302,7.4358,7.5912,162000.0],["2022-04-05",7.4352,7.4465,6.9026,7.2039,588800.0],["2022-04-06",7.0263,7.2066,6.483,6.5959,632900.0],["2022-04-07",6.5906,6.7627,6.4991,6.6713,403100.0],["2022-04-08",6.5368,6.7143,6.5368,6.5906,287200.0],["2022-04-11",6.5475,6.6659,6.4292,6.5475,256300.0],["2022-04-12",6.5152,6.6175,6.37,6.4722,238900.0],["2022-04-13",6.4453,6.5852,6.3727,6.4507,186400.0],["2022-04-14",6.4292,6.5099,6.3485,6.3485,178100.0],["2022-04-18",6.3431,6.3727,6.2193,6.3054,206600.0],["2022-04-19",6.2839,6.3807,6.1924,6.2462,211400.0],["2022-04-20",6.1978,6.2839,6.1602,6.257,210200.0],["2022-04-21",6.2839,6.3646,6.0579,6.0902,185400.0],["2022-04-22",6.0526,6.1225,5.9606,6.0364,176500.0],["2022-04-25",5.9665,6.0633,5.9181,6.0633,195300.0],["2022-04-26",5.9934,5.9934,5.7895,5.8643,223400.0],["2022-04-27",5.9181,6.0418,5.8427,5.9557,255300.0],["2022-04-28",5.9665,6.214,5.8965,6.1871,181300.0],["2022-04-29",6.0956,6.2301,5.9875,6.0257,203300.0],["2022-05-02",5.9988,6.1064,5.875,5.9503,217400.0],["2022-05-03",5.9288,6.1548,5.8981,6.1117,97900.0],["2022-05-04",6.0579,6.2193,6.031,6.1871,154200.0],["2022-05-05",6.1978,6.2193,5.9503,6.1171,161200.0],["2022-05-06",6.1064,6.1225,5.9611,6.0041,105100.0],["2022-05-09",5.9234,5.9611,5.74,5.7836,174600.0],["2022-05-10",5.7836,6.0068,5.6275,5.7513,172600.0],["2022-05-11",5.7028,5.8965,5.649,5.6598,135300.0],["2022-05-12",5.5845,5.762,5.3531,5.5414,283800.0],["2022-05-13",5.6221,5.7082,5.4876,5.5737,238700.0],["2022-05-16",5.5791,5.8804,5.5199,5.7943,141200.0],["2022-05-17",5.8266,6.0526,5.8266,6.0149,157500.0],["2022-05-18",6.0902,6.1268,5.8696,5.9019,136100.0],["2022-05-19",5.8105,5.9826,5.7836,5.8481,176000.0],["2022-05-20",5.8266,5.9772,5.6759,5.7513,103400.0],["2022-05-23",5.7728,6.0257,5.7728,5.9342,169600.0],["2022-05-24",5.8912,5.9261,5.7513,5.875,129600.0],["2022-05-25",5.8212,6.0902,5.8212,5.9288,143800.0],["2022-05-26",5.9288,6.1494,5.9288,6.0418,136200.0],["2022-05-27",6.0526,6.2247,6.0526,6.1494,114200.0],["2022-05-31",6.2156,6.2156,5.9619,6.0612,173100.0],["2022-06-01",6.0391,6.1053,5.8902,6.0446,166500.0],["2022-06-02",6.0115,6.0661,5.9122,5.9122,112800.0],["2022-06-03",5.835,5.9646,5.7744,5.8019,123900.0],["2022-06-06",5.7744,5.8626,5.6084,5.7137,290600.0],["2022-06-07",5.7082,5.813,5.5593,5.7799,252600.0],["2022-06-08",5.835,5.8665,5.5538,5.5648,208100.0],["2022-06-09",5.5538,5.7192,5.4655,5.6365,171700.0],["2022-06-10",5.5482,5.7137,5.5096,5.6861,219600.0],["2022-06-13",5.562,5.6668,5.1512,5.2504,355900.0],["2022-06-14",5.2173,5.2173,4.9912,5.0629,274900.0],["2022-06-15",5.0574,5.2118,4.8533,4.9416,113500.0],["2022-06-16",4.8313,4.8313,4.5583,4.6934,260600.0],["2022-06-17",4.7596,4.7927,4.5279,4.6658,236400.0],["2022-06-21",4.6548,4.8478,4.6162,4.6272,163800.0],["2022-06-22",4.561,4.6267,4.379,4.4397,168600.0],["2022-06-23",4.4232,4.5114,4.3294,4.4011,175600.0],["2022-06-24",4.4232,4.6438,4.4176,4.5169,192400.0],["2022-06-27",4.6052,5.0083,4.6052,4.903,172100.0],["2022-06-28",4.9747,5.1015,4.7761,4.8313,132600.0],["2022-06-29",4.8258,4.8754,4.721,4.7872,102500.0],["2022-06-30",4.732,4.8644,4.6603,4.7982,88200.0],["2022-07-01",4.7596,4.925,4.7552,4.8699,114200.0],["2022-07-05",4.7872,4.8478,4.6382,4.8478,208800.0],["2022-07-06",4.6548,4.7331,4.3845,4.4618,997800.0],["2022-07-07",4.4562,4.8975,4.4562,4.8644,923300.0],["2022-07-08",4.7596,4.9085,4.6465,4.6879,384700.0],["2022-07-11",4.5776,4.5831,4.3845,4.5004,403200.0],["2022-07-12",4.4562,4.5665,4.4066,4.4893,410200.0],["2022-07-13",4.4066,4.55,4.4066,4.4893,232000.0],["2022-07-14",4.3901,4.5665,4.3184,4.561,480200.0],["2022-07-15",4.5445,4.6768,4.4695,4.5224,288000.0],["2022-07-18",4.5224,4.6382,4.5224,4.5996,260600.0],["2022-07-19",4.6052,4.8313,4.5941,4.732,297000.0],["2022-07-20",4.732,4.7607,4.5858,4.6217,219200.0],["2022-07-21",4.5721,4.7568,4.5169,4.7375,192200.0],["2022-07-22",4.7265,4.7872,4.6603,4.7596,194900.0],["2022-07-25",4.9195,5.1622,4.8644,4.9857,299500.0],["2022-07-26",5.0133,5.0133,4.7872,4.8368,233300.0],["2022-07-27",4.9305,5.0022,4.8202,4.9692,206700.0],["2022-07-28",4.9361,5.1125,4.9361,5.0298,179800.0],["2022-07-29",4.9747,5.1787,4.9361,5.1512,301300.0],["2022-08-01",5.1622,5.1953,5.0072,5.1456,244200.0],["2022-08-02",5.0905,5.1677,5.0188,5.0464,213000.0],["2022-08-03",5.107,5.1677,5.0199,5.1346,208200.0],["2022-08-04",5.0629,5.2063,5.0243,5.1787,236800.0],["2022-08-05",5.1842,5.289,5.1346,5.2394,226400.0],["2022-08-08",5.289,5.4379,5.2339,5.2559,307100.0],["2022-08-09",5.2008,5.2725,5.0657,5.1677,246700.0],["2022-08-10",5.1622,5.3056,5.1622,5.2615,247200.0],["2022-08-11",5.1842,5.5041,5.1842,5.4159,229600.0],["2022-08-12",5.4324,5.8075,5.4324,5.6861,417700.0],["2022-08-15",5.6861,5.6944,5.5813,5.6089,223500.0],["2022-08-16",5.5593,5.7247,5.5593,5.7247,248300.0],["2022-08-17",5.7082,5.7082,5.5868,5.6144,240000.0],["2022-08-18",5.6144,5.835,5.5924,5.8075,227100.0],["2022-08-19",5.6585,5.824,5.653,5.7688,236600.0],["2022-08-22",5.6806,5.7109,5.6144,5.653,233800.0],["2022-08-23",5.6199,5.8615,5.6199,5.8075,204700.0],["2022-08-24",5.7578,5.9839,5.7578,5.9453,202500.0],["2022-08-25",5.995,6.0474,5.926,5.9839,174400.0],["2022-08-26",5.9288,5.9332,5.8047,5.835,175700.0],["2022-08-29",5.8185,5.8405,5.7523,5.7799,186800.0],["2022-08-30",5.7413,5.8047,5.6089,5.6365,368300.0],["2022-08-31",5.6479,5.6706,5.4545,5.4886,355800.0],["2022-09-01",5.3749,5.3805,5.1189,5.2725,476600.0],["2022-09-02",5.3123,5.5227,5.2782,5.3805,200300.0],["2022-09-06",5.3578,5.5853,5.3578,5.3862,397800.0],["2022-09-07",5.3464,5.5739,5.3248,5.5625,199500.0],["2022-09-08",5.591,5.6706,5.4431,5.6194,325800.0],["2022-09-09",5.608,5.7673,5.5682,5.7559,175900.0],["2022-09-12",5.773,5.8583,5.7616,5.7787,235300.0],["2022-09-13",5.7161,5.7446,5.6479,5.6649,322500.0],["2022-09-14",5.6365,5.8981,5.6365,5.8185,272600.0],["2022-09-15",5.7616,5.9379,5.7616,5.8867,192900.0],["2022-09-16",5.8185,5.8185,5.5569,5.6422,386600.0],["2022-09-19",5.5739,5.7446,5.5739,5.6934,197800.0],["2022-09-20",5.6479,5.6592,5.4715,5.4943,130600.0],["2022-09-21",5.5,5.5341,5.4033,5.4602,279000.0],["2022-09-22",5.4602,5.5057,5.2213,5.227,263400.0],["2022-09-23",5.136,5.153,4.9881,5.0848,304100.0],["2022-09-26",5.045,5.1627,4.7776,4.8288,389900.0],["2022-09-27",4.8857,5.0592,4.8686,4.9085,246900.0],["2022-09-28",4.9597,5.1303,4.8914,5.0563,236400.0],["2022-09-29",4.9767,4.9881,4.5956,4.6753,268700.0],["2022-09-30",4.6639,4.8971,4.6525,4.8345,291700.0],["2022-10-03",4.8914,4.9824,4.7833,4.8118,257900.0],["2022-10-04",4.9483,5.2128,4.9142,5.1644,279000.0],["2022-10-05",5.0393,5.1246,4.9824,5.0165,189000.0],["2022-10-06",4.9881,5.062,4.9198,4.9767,168800.0],["2022-10-07",4.8971,4.954,4.7435,4.8231,278000.0],["2022-10-10",4.8061,4.863,4.7549,4.7606,141300.0],["2022-10-11",4.7378,4.8402,4.6639,4.7549,182600.0],["2022-10-12",4.7492,4.917,4.7321,4.8175,201700.0],["2022-10-13",4.7776,5.0734,4.7151,5.0677,189000.0],["2022-10-14",5.0677,5.1815,4.8971,4.8971,255500.0],["2022-10-17",4.9938,5.1417,4.9483,4.9938,162000.0],["2022-10-18",5.0848,5.136,4.9938,5.0734,223700.0],["2022-10-19",5.0052,5.091,4.9198,5.0052,181100.0],["2022-10-20",4.9198,5.0944,4.9142,4.9653,216000.0],["2022-10-21",4.9198,5.0848,4.9198,4.9995,166700.0],["2022-10-24",4.9995,5.1303,4.9198,5.1246,207200.0],["2022-10-25",5.0905,5.3322,5.0905,5.2668,189400.0],["2022-10-26",5.335,5.3749,5.2327,5.2327,223800.0],["2022-10-27",5.2383,5.4118,5.2383,5.2782,193900.0],["2022-10-28",5.2725,5.3891,5.2725,5.3692,159700.0],["2022-10-31",5.3123,5.4204,5.2611,5.2952,308300.0],["2022-11-01",5.3123,5.3942,5.244,5.3521,224200.0],["2022-11-02",5.2895,5.4374,5.2668,5.3407,224300.0],["2022-11-03",5.2611,5.3805,5.1644,5.2156,624100.0],["2022-11-04",5.3123,5.4431,5.2895,5.3976,261200.0],["2022-11-07",5.3521,5.5625,5.3521,5.5398,314900.0],["2022-11-08",5.5398,5.5853,5.3919,5.4033,189500.0],["2022-11-09",5.3749,5.5853,5.3407,5.4772,204900.0],["2022-11-10",5.6877,5.9436,5.6649,5.699,389600.0],["2022-11-11",5.8014,6.2394,5.773,6.0119,704900.0],["2022-11-14",6.0289,6.1029,5.9322,5.9493,308100.0],["2022-11-15",6.0574,6.0574,5.9112,5.9607,235000.0],["2022-11-16",5.9152,5.9607,5.8128,5.8128,151900.0],["2022-11-17",5.6934,5.8924,5.6706,5.8412,145500.0],["2022-11-18",5.8299,5.8867,5.7559,5.773,213400.0],["2022-11-21",5.7446,5.8412,5.7258,5.8128,168700.0],["2022-11-22",5.8356,5.8924,5.7787,5.8469,205800.0],["2022-11-23",5.864,5.955,5.7901,5.8526,199800.0],["2022-11-25",5.9379,5.9607,5.8902,5.9322,85800.0],["2022-11-28",5.9038,5.955,5.8469,5.8526,197800.0],["2022-11-29",5.8526,5.9891,5.8469,5.9038,279300.0],["2022-11-30",5.8276,5.9742,5.7396,5.9214,348300.0],["2022-12-01",5.9331,6.068,5.895,5.98,246700.0],["2022-12-02",5.9214,6.109,5.9214,6.0093,264700.0],["2022-12-05",6.0093,6.0269,5.9067,5.939,249500.0],["2022-12-06",5.9566,5.98,5.8481,5.8745,276500.0],["2022-12-07",5.8628,5.9214,5.8188,5.8804,186900.0],["2022-12-08",5.9273,6.0386,5.9167,5.9624,211000.0],["2022-12-09",5.9155,6.0504,5.9097,5.9859,244200.0],["2022-12-12",6.0093,6.5077,6.0093,6.3494,981200.0],["2022-12-13",6.449,6.5604,6.2849,6.3494,343000.0],["2022-12-14",6.3611,6.5194,6.2034,6.3259,308400.0],["2022-12-15",6.279,6.279,6.0856,6.1325,246400.0],["2022-12-16",6.1735,6.1735,5.9273,6.0973,2321400.0],["2022-12-19",6.0914,6.0973,5.769,5.8276,304800.0],["2022-12-20",5.9155,6.1325,5.8335,6.0504,378100.0],["2022-12-21",6.068,6.2438,6.0123,6.1618,268400.0],["2022-12-22",6.0738,6.0738,5.922,6.0387,236000.0],["2022-12-23",6.0386,6.0973,5.9859,6.0328,154600.0],["2022-12-27",6.0328,6.1383,5.9273,6.0269,259700.0],["2022-12-28",6.0386,6.0386,5.8569,5.8862,282900.0],["2022-12-29",5.9163,5.9886,5.8531,5.8742,244700.0],["2022-12-30",5.8019,5.8862,5.7627,5.8742,283100.0],["2023-01-03",5.9043,6.0609,5.9043,6.0067,155400.0],["2023-01-04",6.0067,6.1634,6.0067,6.0549,106200.0],["2023-01-05",6.0549,6.0911,5.9706,6.0007,121500.0],["2023-01-06",6.0188,6.2116,5.9465,6.1814,156200.0],["2023-01-09",6.1995,6.32,6.1724,6.2357,176600.0],["2023-01-10",6.1754,6.4797,6.1694,6.3923,335500.0],["2023-01-11",6.4164,6.5616,6.4164,6.5309,136000.0],["2023-01-12",6.5309,6.5893,6.4465,6.4887,166200.0],["2023-01-13",6.4043,6.5038,6.3863,6.4465,149100.0],["2023-01-17",6.4284,6.5369,6.4164,6.4465,130800.0],["2023-01-18",6.4887,6.5188,6.3381,6.3983,147800.0],["2023-01-19",6.3622,6.3622,6.2598,6.2658,134100.0],["2023-01-20",6.2658,6.4164,6.2658,6.4164,121300.0],["2023-01-23",6.4104,6.5248,6.4104,6.4766,146900.0],["2023-01-24",6.4827,6.5911,6.4465,6.4827,132900.0],["2023-01-25",6.3983,6.4827,6.326,6.3562,155700.0],["2023-01-26",6.4224,6.4525,6.308,6.4164,134600.0],["2023-01-27",6.4104,6.8442,6.4104,6.6996,541700.0],["2023-01-30",6.6212,6.7538,6.4754,6.4947,192200.0],["2023-01-31",6.5248,6.6273,6.4104,6.4284,168900.0],["2023-02-01",6.4525,6.7116,6.417,6.6333,169400.0],["2023-02-02",6.6935,6.8381,6.6694,6.7237,187200.0],["2023-02-03",6.6574,6.7478,6.6393,6.7116,146500.0],["2023-02-06",6.6092,6.7839,6.6092,6.7538,189600.0],["2023-02-07",6.7478,6.8442,6.6996,6.7779,176300.0],["2023-02-08",6.7357,6.8201,6.7357,6.7598,123400.0],["2023-02-09",6.802,6.8442,6.5971,6.6032,164100.0],["2023-02-10",6.567,6.6014,6.4827,6.573,115300.0],["2023-02-13",6.5851,6.7237,6.5369,6.6815,80200.0],["2023-02-14",6.6333,6.7538,6.5971,6.6152,126300.0],["2023-02-15",6.5369,6.6634,6.5007,6.5971,89600.0],["2023-02-16",6.5188,6.7056,6.5068,6.6273,121900.0],["2023-02-17",6.6092,6.7176,6.5911,6.6393,116700.0],["2023-02-21",6.573,6.6273,6.4989,6.5369,168500.0],["2023-02-22",6.5188,6.6333,6.5188,6.5429,124900.0],["2023-02-23",6.573,6.6514,6.5489,6.5911,83400.0],["2023-02-24",6.567,6.573,6.4971,6.5429,94400.0],["2023-02-27",6.573,6.6321,6.4766,6.4887,99300.0],["2023-02-28",6.4887,6.6032,6.4706,6.5971,142300.0],["2023-03-01",6.6032,6.6574,6.4646,6.4646,95000.0],["2023-03-02",6.4224,6.5007,6.3863,6.4766,114900.0],["2023-03-03",6.4706,6.5309,6.4525,6.5068,136500.0],["2023-03-06",6.5128,6.5526,6.4586,6.4586,155200.0],["2023-03-07",6.4405,6.4766,6.2537,6.2899,141100.0],["2023-03-08",6.2839,6.3441,6.2537,6.3381,116500.0],["2023-03-09",6.3381,6.3381,6.067,6.067,194000.0],["2023-03-10",6.0911,6.1332,5.8139,5.9103,326000.0],["2023-03-13",5.8199,5.826,5.585,5.8019,492900.0],["2023-03-14",5.9886,5.9886,5.7356,5.8019,244000.0],["2023-03-15",5.6332,5.7657,5.597,5.7296,206700.0],["2023-03-16",5.8199,6.1694,5.6031,6.085,227800.0],["2023-03-17",6.0429,6.0429,5.7476,5.7476,703800.0],["2023-03-20",5.8079,5.9465,5.8079,5.8501,188900.0],["2023-03-21",5.9344,6.1091,5.9284,6.079,205500.0],["2023-03-22",6.067,6.1453,5.9344,5.9344,256400.0],["2023-03-23",5.9531,6.1029,5.9095,5.9531,243100.0],["2023-03-24",5.9531,6.0904,5.8783,6.0717,203900.0],["2023-03-27",6.1591,6.1591,5.8845,5.9781,314000.0],["2023-03-28",5.9531,5.9968,5.872,5.8783,179400.0],["2023-03-29",5.9407,6.0218,5.897,5.9656,269800.0],["2023-03-30",6.028,6.0998,5.9282,6.0343,247400.0],["2023-03-31",6.1029,6.2027,6.0779,6.1591,238700.0],["2023-04-03",6.184,6.287,6.1216,6.1403,174300.0],["2023-04-04",6.1466,6.1965,6.0779,6.1965,109700.0],["2023-04-05",6.1279,6.184,5.9906,6.0405,294800.0],["2023-04-06",6.0405,6.0779,6.0218,6.0467,107500.0],["2023-04-10",6.0655,6.1341,5.9968,6.1154,235400.0],["2023-04-11",6.1279,6.2589,6.1247,6.209,167800.0],["2023-04-12",6.2464,6.2901,6.209,6.2215,116700.0],["2023-04-13",6.2277,6.3382,6.2027,6.2776,111100.0],["2023-04-14",6.3088,6.3962,6.302,6.3463,159600.0],["2023-04-17",6.3837,6.5023,6.3712,6.4524,149400.0],["2023-04-18",6.2714,6.4024,6.0031,6.0405,343400.0],["2023-04-19",6.0467,6.1279,5.9843,6.1154,172600.0],["2023-04-20",6.0592,6.1091,6.0093,6.0155,158000.0],["2023-04-21",6.0093,6.0592,5.872,5.9407,251200.0],["2023-04-24",5.9594,6.0218,5.8907,5.9095,188000.0],["2023-04-25",5.8658,5.9157,5.7441,5.7909,147200.0],["2023-04-26",5.8159,5.9157,5.691,5.7347,173000.0],["2023-04-27",5.7222,5.8346,5.6973,5.8159,155400.0],["2023-04-28",5.8346,5.9313,5.8346,5.9157,141400.0],["2023-05-01",5.9157,5.9656,5.8096,5.8408,169900.0],["2023-05-02",5.7971,5.8159,5.6411,5.7722,232000.0],["2023-05-03",5.7847,5.8533,5.7659,5.7722,152700.0],["2023-05-04",5.7347,5.7347,5.6099,5.6973,189700.0],["2023-05-05",5.7722,5.8658,5.7597,5.8346,139800.0],["2023-05-08",5.8283,5.8864,5.8159,5.8658,181200.0],["2023-05-09",5.8845,6.0155,5.8096,5.9531,162700.0],["2023-05-10",6.028,6.0293,5.7597,5.9906,344300.0],["2023-05-11",5.9469,6.0224,5.8408,5.8783,220100.0],["2023-05-12",5.9032,5.9594,5.7347,5.7722,206300.0],["2023-05-15",5.7722,5.8096,5.716,5.7909,212600.0],["2023-05-16",5.8346,6.0093,5.8346,5.897,247800.0],["2023-05-17",5.9282,6.0218,5.8783,5.9906,106800.0],["2023-05-18",5.9594,6.0904,5.9032,6.0592,214100.0],["2023-05-19",6.1029,6.2277,6.1029,6.1715,167200.0],["2023-05-22",6.1903,6.2152,6.0904,6.1903,307300.0],["2023-05-23",6.209,6.418,6.209,6.2714,292000.0],["2023-05-24",6.2839,6.2839,6.1216,6.1778,265700.0],["2023-05-25",6.1216,6.2027,6.0405,6.1591,268100.0],["2023-05-26",6.1653,6.2277,6.0842,6.209,121100.0],["2023-05-30",6.2589,6.287,6.1715,6.1965,240400.0],["2023-05-31",6.1125,6.1765,6.0091,6.1125,263500.0],["2023-06-01",6.1707,6.1965,6.0737,6.19,142800.0],["2023-06-02",6.274,6.287,6.1513,6.2353,135900.0],["2023-06-05",6.2094,6.3128,6.1707,6.2805,247400.0],["2023-06-06",6.287,6.526,6.2417,6.5002,233700.0],["2023-06-07",6.526,6.6553,6.5067,6.6294,189600.0],["2023-06-08",6.5971,6.6811,6.5583,6.6359,146000.0],["2023-06-09",6.6165,6.6727,6.5519,6.5583,128400.0],["2023-06-12",6.61,6.7845,6.61,6.7263,284800.0],["2023-06-13",6.7393,6.9525,6.7328,6.9008,273800.0],["2023-06-14",6.8814,6.9208,6.7328,6.7845,193000.0],["2023-06-15",6.8103,6.9137,6.7586,6.8297,231500.0],["2023-06-16",6.8297,6.9654,6.7974,6.7974,666600.0],["2023-06-20",6.7845,6.9783,6.7334,6.9396,307300.0],["2023-06-21",6.9073,6.9202,6.7981,6.8233,198600.0],["2023-06-22",6.8168,6.8556,6.7328,6.7651,130600.0],["2023-06-23",6.6682,6.7005,6.526,6.5583,299900.0],["2023-06-26",6.5583,6.707,6.5325,6.6553,132500.0],["2023-06-27",6.6811,6.707,6.5971,6.6746,149400.0],["2023-06-28",6.6423,6.7005,6.623,6.6876,179500.0],["2023-06-29",6.6811,6.778,6.6811,6.7457,99500.0],["2023-06-30",6.7974,6.8168,6.6908,6.707,133000.0],["2023-07-03",6.6746,6.8362,6.6746,6.8039,61700.0],["2023-07-05",6.7651,6.8297,6.7005,6.791,136600.0],["2023-07-06",6.7457,6.7716,6.6553,6.7716,152700.0],["2023-07-07",6.7134,6.8646,6.7134,6.8233,112800.0],["2023-07-10",6.8491,6.9331,6.8039,6.9202,226800.0],["2023-07-11",6.9202,6.9202,6.8233,6.8879,140500.0],["2023-07-12",6.9913,7.0623,6.946,6.9654,169000.0],["2023-07-13",6.9525,7.0365,6.9266,6.9525,175200.0],["2023-07-14",6.959,6.959,6.8362,6.8879,118000.0],["2023-07-17",6.8685,6.9848,6.8426,6.959,182100.0],["2023-07-18",6.9396,7.0946,6.9396,6.9913,187000.0],["2023-07-19",7.0365,7.1722,6.959,7.114,238400.0],["2023-07-20",7.1011,7.1399,7.0236,7.03,140600.0],["2023-07-21",7.0946,7.0946,6.9848,6.9913,152000.0],["2023-07-24",6.9654,7.2077,6.9654,7.2045,256300.0],["2023-07-25",7.1528,7.2562,7.0623,7.0817,154700.0],["2023-07-26",7.1076,7.1948,7.1076,7.1528,172200.0],["2023-07-27",7.2433,7.2691,7.1463,7.1722,171100.0],["2023-07-28",7.2691,7.2691,7.1431,7.1786,124400.0],["2023-07-31",7.2303,7.2562,7.1076,7.1722,140200.0],["2023-08-01",7.1593,7.1657,6.8879,7.114,168800.0],["2023-08-02",7.1076,7.1269,6.9654,7.0106,151300.0],["2023-08-03",6.9913,7.0946,6.959,7.0494,160700.0],["2023-08-04",7.0559,7.1786,7.0559,7.0882,169700.0],["2023-08-07",7.0882,7.1334,7.0236,7.1011,176900.0],["2023-08-08",7.0753,7.1722,7.0171,7.1722,151000.0],["2023-08-09",7.2691,7.5276,7.2303,7.3854,423200.0],["2023-08-10",7.4629,7.5792,7.4242,7.5276,272000.0],["2023-08-11",7.534,7.5922,7.2626,7.2885,381600.0],["2023-08-14",7.2368,7.2691,7.1334,7.2045,139100.0],["2023-08-15",7.1786,7.1851,7.0688,7.0753,146100.0],["2023-08-16",7.043,7.114,7.0171,7.0623,287900.0],["2023-08-17",7.0817,7.1218,6.9848,7.0236,160100.0],["2023-08-18",6.946,7.0882,6.946,6.9913,186700.0],["2023-08-21",6.9913,7.1076,6.9783,7.0042,176500.0],["2023-08-22",7.03,7.0378,6.791,6.8103,282100.0],["2023-08-23",6.8426,6.9266,6.8168,6.8879,200400.0],["2023-08-24",6.8814,6.9783,6.8588,6.862,142800.0],["2023-08-25",6.875,6.9137,6.7845,6.8685,171700.0],["2023-08-28",6.9266,7.043,6.8976,6.9783,187900.0],["2023-08-29",7.0106,7.1334,6.946,7.114,162000.0],["2023-08-30",7.1334,7.2433,7.1205,7.2045,330300.0],["2023-08-31",7.1778,7.2711,7.1212,7.1445,291100.0],["2023-09-01",7.1445,7.2111,7.0665,7.1045,207700.0],["2023-09-05",7.0779,7.0912,6.9712,6.9912,234800.0],["2023-09-06",6.9979,7.0245,6.9712,6.9846,124900.0],["2023-09-07",7.0379,7.0779,6.9945,7.0712,120900.0],["2023-09-08",7.0312,7.1245,7.0312,7.0979,112600.0],["2023-09-11",7.1178,7.2111,7.1112,7.1712,110700.0],["2023-09-12",7.1312,7.2645,7.1312,7.1645,134800.0],["2023-09-13",7.1978,7.3978,7.1645,7.2578,230300.0],["2023-09-14",7.3178,7.3678,7.2211,7.2378,125100.0],["2023-09-15",7.3178,7.3178,7.1378,7.1912,312800.0],["2023-09-18",7.2112,7.4977,7.1712,7.4044,348200.0],["2023-09-19",7.4444,7.4911,7.3178,7.3511,132000.0],["2023-09-20",7.3311,7.3311,7.1112,7.1178,205300.0],["2023-09-21",7.0978,7.0978,6.9979,7.0112,170800.0],["2023-09-22",7.0112,7.1045,7.0045,7.0845,139000.0],["2023-09-25",7.0312,7.1038,7.0179,7.0712,164300.0],["2023-09-26",7.0045,7.0645,6.9546,6.9912,137800.0],["2023-09-27",7.0112,7.0212,6.9579,6.9846,119500.0],["2023-09-28",6.9578,7.0783,6.9578,7.0582,188800.0],["2023-09-29",7.1185,7.152,7.018,7.0783,156800.0],["2023-10-02",7.0381,7.0381,6.9745,6.9779,172600.0],["2023-10-03",6.9645,6.9779,6.8037,6.8372,174700.0],["2023-10-04",6.8238,6.8238,6.6966,6.7903,168700.0],["2023-10-05",6.7636,6.8238,6.7435,6.8238,159500.0],["2023-10-06",6.7435,6.864,6.7274,6.8238,160900.0],["2023-10-09",6.7636,6.8741,6.7636,6.8171,187000.0],["2023-10-10",6.8573,6.9243,6.8171,6.864,150200.0],["2023-10-11",6.8908,6.9511,6.8372,6.8975,122900.0],["2023-10-12",6.9578,6.9578,6.7837,6.8104,218300.0],["2023-10-13",6.8573,6.8573,6.704,6.7234,179600.0],["2023-10-16",6.7435,6.8439,6.7435,6.8037,172400.0],["2023-10-17",6.7636,6.931,6.7636,6.9176,118400.0],["2023-10-18",6.8372,6.8506,6.7234,6.7703,154500.0],["2023-10-19",6.7703,6.7904,6.6162,6.6296,202300.0],["2023-10-20",6.6095,6.6799,6.5627,6.6497,176500.0],["2023-10-23",6.6095,6.6564,6.5158,6.5426,139300.0],["2023-10-24",6.5828,6.6397,6.556,6.5828,155400.0],["2023-10-25",6.556,6.6229,6.4622,6.5158,121500.0],["2023-10-26",6.5292,6.5995,6.5091,6.5493,114200.0],["2023-10-27",6.5493,6.5962,6.4622,6.4957,161200.0],["2023-10-30",6.5426,6.6236,6.5426,6.6095,137300.0],["2023-10-31",6.5895,6.6966,6.5694,6.6162,229300.0],["2023-11-01",6.6363,6.6986,6.6162,6.6631,204400.0],["2023-11-02",6.7368,6.797,6.7301,6.797,243900.0],["2023-11-03",6.8774,6.9846,6.8573,6.8975,234500.0],["2023-11-06",6.8908,6.9042,6.777,6.8305,116200.0],["2023-11-07",6.8305,6.8707,6.7904,6.864,170200.0],["2023-11-08",6.8841,6.9243,6.8037,6.8774,142200.0],["2023-11-09",7.0314,7.2792,6.9879,7.1319,462800.0],["2023-11-10",7.1921,7.4064,7.1821,7.393,281000.0],["2023-11-13",7.3328,7.4667,7.3127,7.3194,141100.0],["2023-11-14",7.3328,7.4533,7.3328,7.4265,216100.0],["2023-11-15",7.4064,7.4968,7.4064,7.4868,251500.0],["2023-11-16",7.4801,7.5002,7.3596,7.3663,178400.0],["2023-11-17",7.3797,7.4533,7.3328,7.4064,187600.0],["2023-11-20",7.3863,7.4466,7.306,7.4131,234000.0],["2023-11-21",7.373,7.4064,7.3462,7.3663,161800.0],["2023-11-22",7.3663,7.393,7.2993,7.3395,170000.0],["2023-11-24",7.3395,7.3663,7.3093,7.3328,94600.0],["2023-11-27",7.3328,7.4225,7.2558,7.3127,262000.0],["2023-11-28",7.3395,7.3529,7.2792,7.2993,193900.0],["2023-11-29",7.3663,7.393,7.2993,7.3261,295400.0],["2023-11-30",7.2984,7.3364,7.268,7.3123,241200.0],["2023-12-01",7.3675,7.4298,7.3192,7.409,221600.0],["2023-12-04",7.4297,7.485,7.4021,7.4505,327500.0],["2023-12-05",7.4297,7.5196,7.4228,7.4436,258700.0],["2023-12-06",7.4505,7.5058,7.3295,7.4297,405500.0],["2023-12-07",7.4159,7.5265,7.4159,7.4989,222400.0],["2023-12-08",7.4574,7.5998,7.4574,7.5749,371500.0],["2023-12-11",7.5058,7.5265,7.409,7.409,355100.0],["2023-12-12",7.4228,7.4712,7.3675,7.3675,394200.0],["2023-12-13",7.3537,7.72,7.3537,7.72,597400.0],["2023-12-14",7.7269,7.8513,7.7131,7.7753,393600.0],["2023-12-15",7.879,7.9135,7.7442,7.7961,1850800.0],["2023-12-18",7.8168,7.9481,7.8106,7.9205,402800.0],["2023-12-19",7.9343,8.1209,7.9066,8.0518,577200.0],["2023-12-20",8.031,8.0725,7.9412,7.9481,294700.0],["2023-12-21",7.9761,8.0041,7.9061,8.0041,279100.0],["2023-12-22",8.0111,8.1022,7.9901,8.0531,292100.0],["2023-12-26",8.0742,8.1092,8.0111,8.0531,216200.0],["2023-12-27",8.0251,8.0812,8.0041,8.0111,186700.0],["2023-12-28",8.0322,8.1152,8.0132,8.0463,217600.0],["2023-12-29",8.0744,8.0744,7.9443,7.9549,206200.0],["2024-01-02",7.8705,7.9162,7.772,7.8423,280300.0],["2024-01-03",7.8283,7.843,7.6524,7.6876,285200.0],["2024-01-04",7.6946,7.8423,7.6946,7.765,279100.0],["2024-01-05",7.779,7.8529,7.7755,7.8494,262700.0],["2024-01-08",7.8775,7.99,7.8634,7.976,291600.0],["2024-01-09",7.983,7.99,7.893,7.9478,350200.0],["2024-01-10",7.9338,7.983,7.8775,7.8916,197800.0],["2024-01-11",7.9267,7.9267,7.7579,7.8423,250300.0],["2024-01-12",7.8916,7.9267,7.8353,7.8775,197500.0],["2024-01-16",7.779,7.8423,7.7579,7.765,189600.0],["2024-01-17",7.7439,7.8529,7.7439,7.765,232100.0],["2024-01-18",7.765,7.8283,7.7157,7.7861,305200.0],["2024-01-19",7.7931,7.8283,7.7157,7.779,332300.0],["2024-01-22",7.8142,7.9197,7.8142,7.9127,269600.0],["2024-01-23",7.9267,7.976,7.8634,7.8845,253800.0],["2024-01-24",7.9619,7.9619,7.8072,7.8142,260200.0],["2024-01-25",7.8705,7.8705,7.7579,7.8494,214500.0],["2024-01-26",7.8845,7.9267,7.874,7.9197,263500.0],["2024-01-29",7.9408,7.9865,7.9127,7.976,243600.0],["2024-01-30",7.976,8.0463,7.9549,8.0393,208500.0],["2024-01-31",8.0322,8.0463,7.8641,7.8705,259400.0],["2024-02-01",7.8705,7.9408,7.7298,7.8845,249600.0],["2024-02-02",7.8564,7.9513,7.8142,7.8423,214800.0],["2024-02-05",7.8283,7.8458,7.6806,7.765,324200.0],["2024-02-06",7.7368,7.7368,7.6327,7.7017,261500.0],["2024-02-07",7.6876,7.772,7.6243,7.7228,258200.0],["2024-02-08",7.7017,7.7368,7.6102,7.7228,237300.0],["2024-02-09",7.7368,7.7825,7.6665,7.779,232100.0],["2024-02-12",7.779,7.9091,7.779,7.8986,218000.0],["2024-02-13",7.8353,7.8353,7.6102,7.6384,344400.0],["2024-02-14",7.6946,7.7509,7.6454,7.6876,180600.0],["2024-02-15",7.7509,7.8986,7.7157,7.8916,326300.0],["2024-02-16",7.8564,7.8951,7.8072,7.8353,161000.0],["2024-02-20",7.8212,7.8423,7.772,7.8142,156000.0],["2024-02-21",7.779,7.8142,7.7614,7.7931,133500.0],["2024-02-22",7.8072,7.9091,7.8036,7.8494,255100.0],["2024-02-23",7.8353,7.8951,7.7861,7.7861,172300.0],["2024-02-26",7.772,7.8423,7.7228,7.765,328400.0],["2024-02-27",7.779,7.779,7.4907,7.6173,811700.0],["2024-02-28",7.568,7.5891,7.5047,7.554,437400.0],["2024-02-29",7.5399,7.6151,7.5188,7.5821,222600.0],["2024-03-01",7.5962,7.5962,7.4942,7.568,323000.0],["2024-03-04",7.5821,7.6454,7.5047,7.5962,445900.0],["2024-03-05",7.561,7.6735,7.561,7.6313,294100.0],["2024-03-06",7.6946,7.7157,7.6067,7.6524,170700.0],["2024-03-07",7.6595,7.7439,7.6032,7.7157,282500.0],["2024-03-08",7.7157,7.7755,7.6946,7.7228,314200.0],["2024-03-11",7.7228,7.8036,7.6841,7.772,232000.0],["2024-03-12",7.772,7.7861,7.7017,7.7579,171600.0],["2024-03-13",7.7298,7.7713,7.7087,7.7087,199400.0],["2024-03-14",7.7579,8.0041,7.6454,7.6806,1202800.0],["2024-03-15",7.7087,8.4402,7.6032,7.6806,940600.0],["2024-03-18",7.7087,7.7509,7.568,7.568,336900.0],["2024-03-19",7.5329,7.6032,7.4907,7.554,401000.0],["2024-03-20",7.5751,7.6735,7.5047,7.6595,529500.0],["2024-03-21",7.6812,7.7611,7.6449,7.7321,413800.0],["2024-03-22",7.7393,7.7684,7.6377,7.6595,277600.0],["2024-03-25",7.6522,7.7611,7.6522,7.7175,261900.0],["2024-03-26",7.7248,7.8482,7.7212,7.7974,406800.0],["2024-03-27",7.8264,8.0624,7.7974,8.0515,554100.0],["2024-03-28",8.0297,8.204,7.9608,7.9862,366900.0],["2024-04-01",8.0152,8.066,7.9353,8.0515,508900.0],["2024-04-02",8.0152,8.0588,7.9571,8.037,206200.0],["2024-04-03",8.0007,8.0878,8.0007,8.066,202900.0],["2024-04-04",8.1168,8.1749,7.9934,8.0007,345400.0],["2024-04-05",8.0007,8.0805,8.0007,8.0588,225600.0],["2024-04-08",8.1096,8.1459,8.0588,8.0805,152600.0],["2024-04-09",8.0951,8.1241,7.9716,8.0007,195500.0],["2024-04-10",7.8845,7.9499,7.841,7.8845,230700.0],["2024-04-11",7.9499,8.0733,7.8845,8.0733,255500.0],["2024-04-12",8.0225,8.1168,7.9862,8.0007,178300.0],["2024-04-15",8.0152,8.1168,7.8337,7.87,255500.0],["2024-04-16",7.8119,7.8838,7.7538,7.8482,194400.0],["2024-04-17",7.899,8.0406,7.8773,8.0079,286200.0],["2024-04-18",8.0007,8.0878,7.9862,8.0515,200900.0],["2024-04-19",8.0297,8.1713,8.0297,8.1459,209800.0],["2024-04-22",8.1459,8.2475,8.1386,8.1967,291000.0],["2024-04-23",8.1822,8.262,8.1822,8.2475,160500.0],["2024-04-24",8.2403,8.3201,8.2112,8.3056,418900.0],["2024-04-25",8.262,8.2838,8.233,8.2403,126800.0],["2024-04-26",8.2403,8.3492,8.2403,8.3056,203400.0],["2024-04-29",8.3419,8.4181,8.3056,8.3129,230400.0],["2024-04-30",8.3129,8.3419,8.2185,8.2983,194100.0],["2024-05-01",8.3419,8.3927,8.2693,8.2693,152600.0],["2024-05-02",8.3129,8.3709,8.2403,8.3419,171400.0],["2024-05-03",8.429,8.4653,8.3637,8.4073,178200.0],["2024-05-06",8.4581,8.4799,8.3782,8.4218,195900.0],["2024-05-07",8.4944,8.5161,8.4109,8.5016,220200.0],["2024-05-08",8.4799,8.5234,8.4363,8.5234,238100.0],["2024-05-09",8.4726,8.6686,8.2766,8.6468,288700.0],["2024-05-10",8.7049,8.8792,8.6759,8.792,371000.0],["2024-05-13",8.8066,8.9547,8.8066,8.9082,375200.0],["2024-05-14",8.9009,9.1042,8.9009,9.0897,321700.0],["2024-05-15",9.2131,9.2131,8.9518,8.9735,310900.0],["2024-05-16",9.0026,9.0534,8.9372,9.0389,210300.0],["2024-05-17",9.0824,9.1042,9.0171,9.0461,273100.0],["2024-05-20",9.0897,9.1398,8.9808,9.0171,324900.0],["2024-05-21",9.0171,9.0824,8.9518,9.0607,247100.0],["2024-05-22",9.0607,9.1115,8.9735,9.1115,277700.0],["2024-05-23",9.1042,9.1042,8.9089,8.9663,162800.0],["2024-05-24",8.9808,9.0679,8.9764,9.0679,129700.0],["2024-05-28",9.0752,9.1187,8.9881,9.0171,137600.0],["2024-05-29",8.9953,9.0752,8.9372,9.0098,187400.0],["2024-05-30",9.0244,9.0752,9.0026,9.0461,184700.0],["2024-05-31",9.0461,9.097,9.0461,9.0824,279300.0],["2024-06-03",9.1198,9.1609,9.0376,9.1422,245600.0],["2024-06-04",9.075,9.1198,8.9703,9.0451,621800.0],["2024-06-05",9.0451,9.0712,8.9329,9.0002,151700.0],["2024-06-06",8.9628,9.06,8.9628,9.0152,311200.0],["2024-06-07",9.0152,9.0525,8.9927,9.0301,242400.0],["2024-06-10",9.0301,9.1721,9.0152,9.1497,198800.0],["2024-06-11",9.0525,9.0899,8.8956,8.918,156200.0],["2024-06-12",9.0077,9.0675,8.9853,9.0525,145400.0],["2024-06-13",9.075,9.075,8.9404,9.0077,175400.0],["2024-06-14",9.0002,9.1123,8.9778,9.0974,298100.0],["2024-06-17",9.0824,9.217,9.0226,9.1946,232800.0],["2024-06-18",9.1946,9.2544,9.1871,9.2394,158900.0],["2024-06-20",9.2618,9.3441,9.2544,9.2992,231300.0],["2024-06-21",9.2693,9.3119,9.0907,9.1721,187100.0],["2024-06-24",9.2095,9.2469,9.0974,9.1348,133100.0],["2024-06-25",9.1273,9.1647,9.0525,9.0675,99300.0],["2024-06-26",9.06,9.1348,9.0077,9.0451,157400.0],["2024-06-27",9.0376,9.1348,9.0301,9.0899,102300.0],["2024-06-28",9.1575,9.225,9.0674,9.0974,174600.0],["2024-07-01",9.0899,9.18,9.0374,9.1199,193300.0],["2024-07-02",9.135,9.24,9.1199,9.2325,108400.0],["2024-07-03",9.195,9.3301,9.195,9.2626,82900.0],["2024-07-05",9.2701,9.3001,9.15,9.1725,119400.0],["2024-07-08",9.225,9.3076,9.2175,9.3001,149300.0],["2024-07-09",9.3151,9.3376,9.1875,9.2175,145200.0],["2024-07-10",9.225,9.3001,9.2025,9.2926,104800.0],["2024-07-11",9.3301,9.3827,9.2776,9.2776,155800.0],["2024-07-12",9.2776,9.3301,9.2776,9.2776,197000.0],["2024-07-15",9.3001,9.3827,9.2551,9.3076,138400.0],["2024-07-16",9.3601,9.3827,9.3076,9.3526,146700.0],["2024-07-17",9.2776,9.4502,9.2776,9.3376,166900.0],["2024-07-18",9.3451,9.4202,9.165,9.1875,118000.0],["2024-07-19",9.2325,9.2325,9.1049,9.15,109100.0],["2024-07-22",9.18,9.3001,9.1425,9.2626,113200.0],["2024-07-23",9.2626,9.3226,9.2475,9.2776,116000.0],["2024-07-24",9.2776,9.3301,9.159,9.165,119100.0],["2024-07-25",9.1575,9.2475,9.1199,9.1875,136300.0],["2024-07-26",9.2626,9.2626,9.2025,9.2325,96900.0],["2024-07-29",9.225,9.2551,9.1425,9.195,122300.0],["2024-07-30",9.195,9.2325,9.1575,9.225,125500.0],["2024-07-31",9.2626,9.3226,9.1875,9.2025,144500.0],["2024-08-01",9.24,9.2513,9.1274,9.135,181200.0],["2024-08-02",9.0824,9.1162,8.8159,8.8197,337500.0],["2024-08-05",8.5119,8.7897,8.1441,8.7146,453500.0],["2024-08-06",8.7371,8.8422,8.6471,8.6846,251900.0],["2024-08-07",8.7672,8.9248,8.6553,8.7146,207900.0],["2024-08-08",8.9323,9.0374,8.8272,8.9773,205600.0],["2024-08-09",8.9998,9.0674,8.8572,8.9773,196600.0],["2024-08-12",9.0149,9.1124,8.8347,8.8797,122100.0],["2024-08-13",8.8873,8.9435,8.8347,8.9248,117500.0],["2024-08-14",8.9773,9.0824,8.9158,9.0524,124900.0],["2024-08-15",9.1049,9.1725,9.0321,9.1199,135300.0],["2024-08-16",9.1425,9.2475,9.1207,9.1875,123600.0],["2024-08-19",9.2025,9.2475,9.1274,9.21,134600.0],["2024-08-20",9.2175,9.2175,9.1049,9.1274,141800.0],["2024-08-21",9.1275,9.1988,9.0824,9.15,165900.0],["2024-08-22",9.21,9.24,9.0974,9.1575,184100.0],["2024-08-23",9.2325,9.2813,9.135,9.2551,122800.0],["2024-08-26",9.2926,9.3376,9.21,9.2475,175200.0],["2024-08-27",9.2325,9.3076,9.1657,9.21,183600.0],["2024-08-28",9.18,9.2325,9.0824,9.1274,135000.0],["2024-08-29",9.1049,9.135,9.0802,9.1199,150200.0],["2024-08-30",9.165,9.2551,9.1575,9.2325,194100.0],["2024-09-03",9.2016,9.2635,9.1243,9.1629,215500.0],["2024-09-04",9.1243,9.2256,9.0856,9.0934,191900.0],["2024-09-05",9.1629,9.2171,9.1011,9.1165,178200.0],["2024-09-06",9.1475,9.1707,8.9619,8.9774,201800.0],["2024-09-09",9.0392,9.0988,8.9774,8.9928,161400.0],["2024-09-10",9.0083,9.0238,8.9055,8.9387,228100.0],["2024-09-11",8.9232,9.0006,8.8073,8.931,211700.0],["2024-09-12",8.9851,9.0168,8.9,8.9851,172600.0],["2024-09-13",9.0315,9.0934,9.0315,9.0779,106700.0],["2024-09-16",9.1243,9.2789,9.1011,9.2712,290100.0],["2024-09-17",9.3099,9.3331,9.1475,9.1475,196600.0],["2024-09-18",9.1629,9.5179,9.1629,9.2867,464800.0],["2024-09-19",9.449,9.4761,9.306,9.3253,122100.0],["2024-09-20",9.2944,9.3408,9.248,9.2789,269500.0],["2024-09-23",9.2557,9.2828,9.2093,9.2325,111500.0],["2024-09-24",9.2789,9.2789,9.2325,9.2557,93500.0],["2024-09-25",9.248,9.2952,9.0238,9.0934,260100.0],["2024-09-26",9.1861,9.2248,9.132,9.132,138500.0],["2024-09-27",9.1784,9.2635,9.149,9.1861,135400.0],["2024-09-30",9.1861,9.2325,9.1784,9.2016,183900.0],["2024-10-01",9.2248,9.248,9.1011,9.1165,143500.0],["2024-10-02",9.1165,9.1591,9.0431,9.0856,152300.0],["2024-10-03",9.0856,9.1096,9.016,9.0702,107900.0],["2024-10-04",9.1629,9.2248,9.1165,9.1784,176200.0],["2024-10-07",9.1165,9.1598,9.0818,9.1011,115100.0],["2024-10-08",9.1243,9.1861,9.0392,9.047,117700.0],["2024-10-09",9.0315,9.1011,9.0315,9.0702,111200.0],["2024-10-10",9.047,9.1088,9.0083,9.1088,158600.0],["2024-10-11",9.0856,9.1861,9.0392,9.1861,147300.0],["2024-10-14",9.1629,9.1977,9.1475,9.1784,119200.0],["2024-10-15",9.1939,9.2789,9.1861,9.2248,223200.0],["2024-10-16",9.2248,9.3795,9.2248,9.3408,173400.0],["2024-10-17",9.3563,9.4026,9.2944,9.3176,201400.0],["2024-10-18",9.2712,9.3872,9.2712,9.3408,160100.0],["2024-10-21",9.3408,9.3988,9.2944,9.3176,115500.0],["2024-10-22",9.2867,9.3717,9.2635,9.2944,142200.0],["2024-10-23",9.2789,9.3485,9.1629,9.2325,141200.0],["2024-10-24",9.2248,9.3253,9.2248,9.2944,119200.0],["2024-10-25",9.3331,9.3563,9.1784,9.2016,166100.0],["2024-10-28",9.2403,9.2751,9.2055,9.2557,113700.0],["2024-10-29",9.2557,9.2557,9.0779,9.1088,229100.0],["2024-10-30",9.0702,9.1629,9.0702,9.1011,183900.0],["2024-10-31",9.0702,9.1243,8.9619,9.0547,183000.0],["2024-11-01",9.1088,9.1397,8.9774,9.0083,155800.0],["2024-11-04",8.9851,9.0276,8.8536,8.9155,271500.0],["2024-11-05",8.8768,9.0006,8.8768,8.9774,166900.0],["2024-11-06",9.1784,9.2171,9.0779,9.1784,222100.0],["2024-11-07",8.8614,9.074,8.7377,8.8459,426900.0],["2024-11-08",8.8304,9.047,8.7067,8.9,223700.0],["2024-11-11",8.9232,8.9928,8.9,8.9232,243600.0],["2024-11-12",8.9,8.9201,8.757,8.815,254600.0],["2024-11-13",8.8072,8.8536,8.7609,8.7918,232800.0],["2024-11-14",8.8227,8.9078,8.7957,8.8382,163700.0],["2024-11-15",8.8768,8.8846,8.7454,8.7686,215400.0],["2024-11-18",8.7841,8.9232,8.7531,8.8923,219900.0],["2024-11-19",8.8614,8.9,8.7841,8.8768,159700.0],["2024-11-20",8.8768,8.9155,8.7686,8.8459,207600.0],["2024-11-21",8.8536,8.9774,8.8227,8.9232,293700.0],["2024-11-22",8.9619,9.0779,8.931,9.047,272400.0],["2024-11-25",9.1475,9.2016,9.047,9.1629,246300.0],["2024-11-26",9.0934,9.1397,9.0508,9.0934,224400.0],["2024-11-27",9.1243,9.1784,9.0547,9.0702,364500.0],["2024-11-29",9.0702,9.1591,9.0624,9.0856,162000.0],["2024-12-02",9.1016,9.1893,9.0617,9.0697,268300.0],["2024-12-03",9.0776,9.1335,9.0378,9.0617,237300.0],["2024-12-04",9.0617,9.1893,9.0537,9.1734,184800.0],["2024-12-05",9.1574,9.2053,9.0776,9.1175,269000.0],["2024-12-06",9.1255,9.1893,9.0936,9.1494,197300.0],["2024-12-09",9.2053,9.3393,9.1813,9.293,216500.0],["2024-12-10",9.293,9.301,9.1813,9.2292,226800.0],["2024-12-11",9.2611,9.293,9.2013,9.2292,190000.0],["2024-12-12",9.2531,9.3209,9.2491,9.2531,132500.0],["2024-12-13",9.2691,9.5243,9.2571,9.4685,414500.0],["2024-12-16",9.4685,9.5722,9.3887,9.4127,454800.0],["2024-12-17",9.3808,9.4845,9.3568,9.3728,488500.0],["2024-12-18",9.3967,9.5084,9.1335,9.1574,292600.0],["2024-12-19",9.1893,9.3249,9.1893,9.2452,369700.0],["2024-12-20",9.2452,9.4685,9.2053,9.293,1569100.0],["2024-12-23",9.2691,9.3409,9.0298,9.1654,448600.0],["2024-12-24",9.1494,9.2332,9.1335,9.1893,105900.0],["2024-12-26",9.2053,9.2292,9.1494,9.1813,183000.0],["2024-12-27",9.1255,9.2132,9.0697,9.0856,264800.0],["2024-12-30",9.0135,9.1137,8.9654,9.0135,262800.0],["2024-12-31",9.0135,9.1417,8.9975,9.1337,292100.0],["2025-01-02",9.1818,9.2258,9.1217,9.1657,210900.0],["2025-01-03",9.1738,9.2459,9.1177,9.2138,211000.0],["2025-01-06",9.2218,9.2507,9.0536,9.0536,227600.0],["2025-01-07",9.0936,9.0936,8.8693,8.8933,270500.0],["2025-01-08",8.9013,8.9013,8.7411,8.8693,324100.0],["2025-01-10",8.7892,8.8292,8.7171,8.7331,360400.0],["2025-01-13",8.693,8.8853,8.6289,8.8773,249800.0],["2025-01-14",8.8933,9.0255,8.8533,8.9895,235600.0],["2025-01-15",9.1097,9.1097,8.9654,9.0536,214800.0],["2025-01-16",9.0536,9.1738,9.0383,9.1577,203600.0],["2025-01-17",9.1738,9.2138,9.0776,9.1497,170500.0],["2025-01-21",9.1577,9.2619,9.1497,9.2378,240600.0],["2025-01-22",9.2378,9.2378,9.1497,9.2218,206300.0],["2025-01-23",9.2298,9.2619,9.1457,9.1818,221400.0],["2025-01-24",9.1818,9.2138,9.1417,9.1978,256400.0],["2025-01-27",9.1337,9.1978,9.0896,9.1657,247200.0],["2025-01-28",9.1577,9.2338,9.1337,9.2138,224300.0],["2025-01-29",9.2218,9.2939,9.0816,9.1417,218100.0],["2025-01-30",9.1898,9.2859,9.1737,9.2539,117200.0],["2025-01-31",9.2539,9.4221,9.2459,9.3901,311900.0],["2025-02-03",9.2939,9.4141,9.2058,9.3741,224100.0],["2025-02-04",9.334,9.3901,9.1738,9.2619,255500.0],["2025-02-05",9.2859,9.2859,9.1898,9.2138,187700.0],["2025-02-06",9.2218,9.2218,9.1457,9.2058,187700.0],["2025-02-07",9.1978,9.334,9.1738,9.318,180900.0],["2025-02-10",9.3741,9.3741,9.1898,9.2859,181100.0],["2025-02-11",9.2539,9.4381,9.2539,9.3901,187400.0],["2025-02-12",9.3741,9.4702,9.3572,9.4542,140700.0],["2025-02-13",9.4622,9.5984,9.4005,9.5984,182900.0],["2025-02-14",9.5984,9.7747,9.5663,9.7586,397500.0],["2025-02-18",9.7506,9.8948,9.7106,9.8708,282100.0],["2025-02-19",9.8708,10.015,9.7827,9.9749,282500.0],["2025-02-20",9.9269,9.999,9.8788,9.9669,209900.0],["2025-02-21",10.015,10.1031,9.9549,9.999,192100.0],["2025-02-24",9.999,10.0551,9.8147,9.8387,365300.0],["2025-02-25",9.8868,9.9429,9.7907,9.9028,253600.0],["2025-02-26",9.9669,9.9758,9.7706,9.8628,362200.0],["2025-02-27",9.8307,9.8764,9.7987,9.8147,211500.0],["2025-02-28",9.8067,10.0951,9.7747,10.0471,471500.0],["2025-03-03",10.0951,10.1833,9.999,10.007,362800.0],["2025-03-04",9.9269,9.9509,9.7747,9.7987,267600.0],["2025-03-05",9.7426,9.8251,9.6144,9.7747,314100.0],["2025-03-06",9.7747,9.8788,9.6945,9.7426,217900.0],["2025-03-07",9.7426,10.0711,9.7426,10.0551,263400.0],["2025-03-10",9.983,10.0551,9.7907,9.8788,263300.0],["2025-03-11",9.8788,9.9669,9.6224,9.7106,406000.0],["2025-03-12",9.7666,9.7706,9.5503,9.6465,302600.0],["2025-03-13",9.7666,9.7666,9.1417,9.2298,654900.0],["2025-03-14",9.4381,9.4381,9.0896,9.1097,676300.0],["2025-03-17",8.8533,9.0055,8.6169,8.7972,882100.0],["2025-03-18",8.8052,8.8052,8.5552,8.685,637800.0],["2025-03-19",8.669,8.8052,8.6369,8.7411,357100.0],["2025-03-20",8.693,8.8132,8.645,8.7651,355400.0],["2025-03-21",8.7171,8.7812,8.669,8.685,515600.0],["2025-03-24",8.8533,8.8533,8.5568,8.669,486100.0],["2025-03-25",8.7251,8.8284,8.645,8.8052,415200.0],["2025-03-26",8.8052,8.8693,8.653,8.677,465200.0],["2025-03-27",8.685,8.7211,8.5889,8.685,376600.0],["2025-03-28",8.627,8.7099,8.5524,8.6602,424500.0],["2025-03-31",8.5773,8.6767,8.4033,8.5773,537400.0],["2025-04-01",8.6104,8.7513,8.5615,8.685,266800.0],["2025-04-02",8.6187,8.7182,8.5939,8.6767,270200.0],["2025-04-03",8.4778,8.569,8.4447,8.453,354300.0],["2025-04-04",8.2872,8.2955,7.7983,7.8563,806300.0],["2025-04-07",7.5248,7.7693,7.185,7.3176,1090000.0],["2025-04-08",7.6408,7.7403,7.1022,7.1933,950700.0],["2025-04-09",7.0856,7.7983,7.0524,7.7403,696900.0],["2025-04-10",7.6243,7.7734,7.3342,7.4088,667600.0],["2025-04-11",7.4171,7.4999,7.0732,7.3093,704900.0],["2025-04-14",7.4254,7.6408,7.4005,7.5082,599600.0],["2025-04-15",7.558,7.7817,7.4999,7.7486,366300.0],["2025-04-16",7.6905,7.761,7.5994,7.6077,283000.0],["2025-04-17",7.6491,7.8314,7.6491,7.8314,233100.0],["2025-04-21",7.7486,7.7693,7.5994,7.6988,362300.0],["2025-04-22",7.7361,8.0055,7.7361,7.9806,373000.0],["2025-04-23",8.1629,8.2624,8.0966,8.1795,336500.0],["2025-04-24",8.1795,8.2707,8.1795,8.2707,211000.0],["2025-04-25",8.2624,8.3784,8.2044,8.3535,220700.0],["2025-04-28",8.3535,8.4281,8.2955,8.4033,304300.0],["2025-04-29",8.4033,8.4132,8.2707,8.3701,193800.0],["2025-04-30",8.2789,8.3519,8.1049,8.2209,302500.0],["2025-05-01",8.2375,8.2789,8.0759,8.1049,212500.0],["2025-05-02",8.1629,8.2541,8.1008,8.2375,363500.0],["2025-05-05",8.1629,8.2044,8.0966,8.1132,200000.0],["2025-05-06",8.0966,8.1795,8.022,8.1463,219100.0],["2025-05-07",8.2044,8.2044,8.0013,8.0718,272700.0],["2025-05-08",8.0386,8.2126,7.7486,7.7651,711200.0],["2025-05-09",7.7817,7.9972,7.7734,7.7734,337300.0],["2025-05-12",7.9806,8.0469,7.906,7.9143,259700.0],["2025-05-13",7.9309,8.1795,7.8812,8.1049,398600.0],["2025-05-14",8.1049,8.1629,7.9889,8.022,221500.0],["2025-05-15",8.0055,8.0883,7.964,8.0718,233100.0],["2025-05-16",8.0966,8.1546,8.022,8.1381,207200.0],["2025-05-19",8.0469,8.2375,8.0469,8.2375,252900.0],["2025-05-20",8.1878,8.3204,8.1381,8.2458,318000.0],["2025-05-21",8.1629,8.1878,7.9019,7.9226,360800.0],["2025-05-22",7.9143,8.0303,7.8149,7.906,338100.0],["2025-05-23",7.8231,7.964,7.8231,7.9392,171100.0],["2025-05-27",8.0303,8.0593,7.964,8.0386,275800.0],["2025-05-28",8.0386,8.1215,7.964,7.9723,258800.0],["2025-05-29",8.0386,8.0469,7.964,8.0469,231300.0],["2025-05-30",8.0469,8.0966,7.9557,8.0138,398500.0],["2025-06-02",7.9621,8.0051,7.7813,7.8674,476600.0],["2025-06-03",7.8674,7.9019,7.8072,7.8502,233400.0],["2025-06-04",7.8502,7.8932,7.7383,7.7555,222000.0],["2025-06-05",7.7727,7.8158,7.6781,7.7641,376300.0],["2025-06-06",7.7813,7.876,7.7813,7.833,223700.0],["2025-06-09",7.8502,8.1127,7.8502,7.9191,370600.0],["2025-06-10",7.9191,7.9664,7.8416,7.876,225900.0],["2025-06-11",7.9019,7.9182,7.833,7.8674,179400.0],["2025-06-12",7.8072,7.8674,7.7727,7.8158,189200.0],["2025-06-13",7.7727,7.9449,7.7727,7.7986,349900.0],["2025-06-16",7.833,7.9707,7.8072,7.9191,716000.0],["2025-06-17",7.876,8.0396,7.79,7.9191,507800.0],["2025-06-18",7.8674,7.9793,7.8416,7.9449,474800.0],["2025-06-20",7.9621,8.0912,7.9449,7.9621,707200.0],["2025-06-23",7.9363,8.0094,7.8674,7.9965,654600.0],["2025-06-24",8.0654,8.1859,8.0163,8.0826,321700.0],["2025-06-25",8.074,8.0826,7.9836,8.0396,281100.0],["2025-06-26",8.074,8.2031,8.0697,8.1687,465700.0],["2025-06-27",8.2031,8.2634,8.117,8.1859,334300.0],["2025-06-30",8.2031,8.3236,8.1773,8.2376,296300.0],["2025-07-01",8.2117,8.3236,8.2074,8.315,273200.0],["2025-07-02",8.3322,8.4183,8.3064,8.4097,182400.0],["2025-07-03",8.4269,8.513,8.3753,8.4614,123200.0],["2025-07-07",8.4614,8.4614,8.2634,8.315,214500.0],["2025-07-08",8.3064,8.4097,8.3064,8.3581,152600.0],["2025-07-09",8.4011,8.4398,8.2677,8.3064,289100.0],["2025-07-10",8.3236,8.47,8.3236,8.4269,355500.0],["2025-07-11",8.3925,8.4915,8.3495,8.4614,193700.0],["2025-07-14",8.4355,8.5646,8.4269,8.5388,180200.0],["2025-07-15",8.5733,8.5991,8.5216,8.5216,158200.0],["2025-07-16",8.5216,8.6378,8.4614,8.6335,181900.0],["2025-07-17",8.5991,8.7583,8.5991,8.7196,311000.0],["2025-07-18",8.7884,8.8272,8.612,8.6679,690800.0],["2025-07-21",8.6938,8.7626,8.6292,8.6421,192600.0],["2025-07-22",8.6335,8.7196,8.6163,8.7024,142400.0],["2025-07-23",8.711,8.7971,8.711,8.7712,226700.0],["2025-07-24",8.7712,8.8358,8.6851,8.7282,198500.0],["2025-07-25",8.7454,8.7454,8.5991,8.6593,160000.0],["2025-07-28",8.6077,8.6507,8.5646,8.5905,236900.0],["2025-07-29",8.6421,8.6421,8.4269,8.5216,311900.0],["2025-07-30",8.556,8.6163,8.3667,8.4097,215200.0],["2025-07-31",8.4097,8.4743,8.3107,8.315,228300.0],["2025-08-01",8.2806,8.2806,8.117,8.2806,256300.0],["2025-08-04",8.315,8.4157,8.272,8.315,210500.0],["2025-08-05",8.3495,8.4949,8.3064,8.4441,260000.0],["2025-08-06",8.4958,8.5474,8.4527,8.4958,215500.0],["2025-08-07",8.711,8.9176,8.6395,8.8917,391100.0],["2025-08-08",8.9003,9.3178,8.9003,9.2447,396200.0],["2025-08-11",9.2447,9.2954,9.0811,9.2791,319300.0],["2025-08-12",9.2877,9.3049,8.995,9.1586,417800.0],["2025-08-13",9.1758,9.2533,8.9778,9.2274,283100.0],["2025-08-14",9.1844,9.2154,9.094,9.1414,200000.0],["2025-08-15",9.0983,9.2016,8.995,8.995,312600.0],["2025-08-18",8.9864,9.0811,8.952,9.0553,186200.0],["2025-08-19",9.0295,9.1844,9.0295,9.0983,231200.0],["2025-08-20",9.0983,9.1672,9.0725,9.0897,175300.0],["2025-08-21",9.1155,9.15,9.0467,9.0983,170700.0],["2025-08-22",9.0983,9.2705,9.0983,9.2188,189700.0],["2025-08-25",9.2188,9.2963,9.193,9.236,262500.0],["2025-08-26",9.2447,9.3566,9.2188,9.3479,214600.0],["2025-08-27",9.3135,9.4082,9.236,9.2705,378600.0],["2025-08-28",9.3049,9.3307,9.193,9.2274,218300.0],["2025-08-29",9.2274,9.3479,9.1947,9.2963,481100.0],["2025-09-02",9.2073,9.2963,9.1093,9.1805,621900.0],["2025-09-03",9.1627,9.1983,9.0559,9.1004,224200.0],["2025-09-04",9.1182,9.1983,9.0915,9.1805,262900.0],["2025-09-05",9.2073,9.25,9.047,9.1271,191100.0],["2025-09-08",9.0915,9.1271,8.9223,8.9668,405000.0],["2025-09-09",8.9668,8.9668,8.86,8.9134,458200.0],["2025-09-10",8.9045,9.0024,8.8244,8.86,332700.0],["2025-09-11",8.8155,8.9045,8.7887,8.8867,222400.0],["2025-09-12",8.8867,8.9223,8.7985,8.8422,189900.0],["2025-09-15",8.8333,8.8689,8.6997,8.6997,418000.0],["2025-09-16",8.7442,8.7798,8.6641,8.7264,449300.0],["2025-09-17",8.7353,8.9401,8.7175,8.8065,236700.0],["2025-09-18",8.8333,9.0381,8.8155,9.0114,346300.0],["2025-09-19",9.0826,9.1449,8.9935,9.0024,549600.0],["2025-09-22",8.9668,9.0247,8.7353,8.7353,227300.0],["2025-09-23",8.762,8.8689,8.6641,8.6819,226800.0],["2025-09-24",8.6819,8.7264,8.5572,8.6196,234500.0],["2025-09-25",8.6017,8.7086,8.5483,8.6196,276500.0],["2025-09-26",8.5839,8.6908,8.5305,8.5928,190700.0],["2025-09-29",8.6017,8.6196,8.4005,8.4593,223400.0],["2025-09-30",8.486,8.5394,8.3969,8.4415,246400.0],["2025-10-01",8.4682,8.4949,8.3435,8.4058,180100.0],["2025-10-02",8.3702,8.5261,8.3702,8.4949,220700.0],["2025-10-03",8.5572,8.5884,8.4237,8.4504,210300.0],["2025-10-06",8.4682,8.502,8.3168,8.3257,210000.0],["2025-10-07",8.3168,8.3649,8.1966,8.299,462400.0],["2025-10-08",8.2812,8.4415,8.2723,8.299,196900.0],["2025-10-09",8.2901,8.3302,8.1476,8.2189,368900.0],["2025-10-10",8.201,8.2945,8.1031,8.1298,239800.0],["2025-10-13",8.2099,8.3836,8.2099,8.299,293800.0],["2025-10-14",8.2278,8.4326,8.2278,8.388,457800.0],["2025-10-15",8.3969,8.4949,8.3346,8.3613,278200.0],["2025-10-16",8.3613,8.4593,8.1343,8.1387,391500.0],["2025-10-17",8.1298,8.2812,8.112,8.1565,310700.0],["2025-10-20",8.2189,8.299,8.1565,8.2901,243300.0],["2025-10-21",8.2278,8.4771,8.2278,8.4148,224900.0],["2025-10-22",8.4058,8.4326,8.3346,8.4237,215600.0],["2025-10-23",8.4237,8.5038,8.4237,8.4326,250200.0],["2025-10-24",8.4415,8.5038,8.3791,8.3969,192800.0],["2025-10-27",8.4415,8.5038,8.4058,8.4682,287300.0],["2025-10-28",8.4504,8.5305,8.4148,8.486,243900.0],["2025-10-29",8.4148,8.4593,8.2634,8.299,231300.0],["2025-10-30",8.2367,8.3168,8.0408,8.1298,376300.0],["2025-10-31",8.1209,8.2189,8.0675,8.1476,199000.0],["2025-11-03",8.1031,8.2278,7.9606,8.1743,262300.0],["2025-11-04",8.1031,8.1912,8.0319,8.0675,200800.0],["2025-11-05",8.112,8.1592,8.0319,8.1209,212200.0],["2025-11-06",8.5928,9.0381,8.5928,8.6908,562400.0],["2025-11-07",8.673,8.673,8.5127,8.5661,319000.0],["2025-11-10",8.5483,8.5795,8.4504,8.5572,262700.0],["2025-11-11",8.5394,8.689,8.4771,8.5661,267200.0],["2025-11-12",8.6017,8.8689,8.6017,8.8689,289400.0],["2025-11-13",8.8689,9.0381,8.8689,8.949,287200.0],["2025-11-14",8.9579,9.0737,8.7718,9.047,479400.0],["2025-11-17",9.0648,9.136,8.8511,8.8778,408200.0],["2025-11-18",8.8422,8.9401,8.7798,8.8422,232500.0],["2025-11-19",8.8867,8.974,8.8333,8.8689,266000.0],["2025-11-20",8.9579,8.9757,8.6952,8.6997,238300.0],["2025-11-21",8.7353,8.8066,8.6374,8.7353,339000.0],["2025-11-24",8.7353,8.8778,8.681,8.7976,318200.0],["2025-11-25",8.7976,8.8644,8.7041,8.8511,245900.0],["2025-11-26",8.8867,9.0292,8.8778,8.9579,410900.0],["2025-11-28",8.9935,9.047,8.9464,9.047,311400.0],["2025-12-01",8.9639,9.047,8.8808,8.9085,335300.0],["2025-12-02",8.9639,9.0193,8.927,8.9454,449300.0],["2025-12-03",8.9823,9.1762,8.9408,9.1024,336200.0],["2025-12-04",9.1024,9.2224,9.1024,9.1577,289200.0],["2025-12-05",9.1947,9.2593,9.1033,9.1762,279200.0],["2025-12-08",9.2131,9.3147,9.1577,9.2316,388800.0],["2025-12-09",9.2501,9.3332,9.2316,9.287,321700.0],["2025-12-10",9.2316,9.4162,9.2316,9.3701,314000.0],["2025-12-11",9.4624,9.4624,9.2602,9.2778,404900.0],["2025-12-12",9.2778,9.6009,9.2778,9.4162,560200.0],["2025-12-15",9.4255,9.4347,9.1347,9.1947,609000.0],["2025-12-16",9.1485,9.3055,9.1485,9.2593,317000.0],["2025-12-17",9.2962,9.3885,9.2408,9.2501,473500.0],["2025-12-18",9.2593,9.2778,9.0839,9.1854,428100.0],["2025-12-19",9.0931,9.1439,8.9085,8.9362,683500.0],["2025-12-22",8.9177,8.9454,8.7885,8.8162,528200.0],["2025-12-23",8.8162,8.867,8.7239,8.7239,375100.0],["2025-12-24",8.7054,8.8162,8.7054,8.7885,275900.0],["2025-12-26",8.77,8.8623,8.77,8.8531,589800.0],["2025-12-29",8.89,8.9177,8.8162,8.8623,494500.0],["2025-12-30",8.8623,9.0193,8.8346,8.9823,628300.0],["2025-12-31",8.9454,9.0562,8.89,8.927,328900.0],["2026-01-02",8.9731,9.07,8.8993,8.9823,231500.0],["2026-01-05",8.9823,9.1688,8.9823,9.1024,363100.0],["2026-01-06",9.1024,9.1439,8.8577,8.9639,491600.0],["2026-01-07",9.0377,9.0377,8.6408,8.6777,562800.0],["2026-01-08",8.6408,8.9731,8.6315,8.9177,415600.0],["2026-01-09",8.9547,8.9916,8.8716,8.8808,362700.0],["2026-01-12",8.9085,8.9454,8.7977,8.8623,344200.0],["2026-01-13",8.9454,8.962,8.6731,8.6869,587000.0],["2026-01-14",8.6777,8.8716,8.5854,8.8346,369100.0],["2026-01-15",8.8162,8.987,8.77,8.9085,321800.0],["2026-01-16",8.9085,8.9178,8.7919,8.8152,465400.0],["2026-01-20",8.6753,8.6939,8.5522,8.6007,543200.0],["2026-01-21",8.6193,8.7313,8.61,8.7033,324700.0],["2026-01-22",8.6753,8.8012,8.6753,8.7499,327400.0],["2026-01-23",8.7219,8.7872,8.6753,8.7499,360000.0],["2026-01-26",8.7686,8.7686,8.5727,8.6846,425600.0],["2026-01-27",8.7033,8.8152,8.6744,8.7126,388800.0],["2026-01-28",8.6846,8.7686,8.6007,8.6007,302200.0],["2026-01-29",8.6473,8.7406,8.61,8.7033,242800.0],["2026-01-30",8.6566,8.7313,8.5634,8.6753,294900.0],["2026-02-02",8.6473,8.6753,8.4328,8.526,429100.0],["2026-02-03",8.4701,8.582,8.2182,8.3022,596600.0],["2026-02-04",8.3395,8.4216,8.2928,8.3768,346700.0],["2026-02-05",8.3675,8.3675,8.1156,8.1902,544100.0],["2026-02-06",8.2369,8.3815,8.2182,8.2369,555400.0],["2026-02-09",8.1995,8.2369,8.0037,8.1902,479000.0],["2026-02-10",8.2089,8.3395,8.1716,8.2648,347900.0],["2026-02-11",8.3115,8.3301,8.1716,8.2462,390600.0],["2026-02-12",8.2369,8.3395,8.0503,8.0783,457600.0],["2026-02-13",8.0783,8.2576,7.9933,8.1538,638900.0],["2026-02-17",8.1443,8.2387,8.0783,8.1255,343600.0],["2026-02-18",8.116,8.2482,8.116,8.1443,521100.0],["2026-02-19",8.1443,8.1821,7.9698,8.0972,435100.0],["2026-02-20",8.0783,8.1406,7.9414,8.0594,655700.0],["2026-02-23",8.0122,8.0972,7.8518,7.9084,755800.0],["2026-02-24",7.8895,8.0113,7.8423,7.9462,500900.0],["2026-02-25",7.9745,8.0264,7.8329,8.0028,307800.0],["2026-02-26",7.9933,8.0358,7.814,7.9084,563200.0],["2026-02-27",7.8329,7.8612,7.5215,7.5309,818300.0],["2026-03-02",7.3894,7.7093,7.2978,7.5875,776000.0],["2026-03-03",7.4271,7.6442,7.4271,7.5875,653500.0],["2026-03-04",7.5781,7.748,7.4649,7.6536,569400.0],["2026-03-05",7.663,7.8197,7.6159,7.6442,369600.0],["2026-03-06",7.5498,7.6394,7.4649,7.5026,525200.0],["2026-03-09",7.4932,7.5215,7.2478,7.3516,544600.0],["2026-03-10",7.3799,7.4271,7.1912,7.1912,534400.0],["2026-03-11",7.1912,7.3101,7.1157,7.2478,673800.0],["2026-03-12",7.0779,7.1346,6.5306,6.5306,1523900.0],["2026-03-13",6.521,6.6072,6.2529,6.272,1841500.0],["2026-03-16",6.2816,6.4252,6.2242,6.4061,1311600.0],["2026-03-17",6.4444,6.588,6.4348,6.4348,929100.0],["2026-03-18",6.4157,6.5545,6.3774,6.4252,888500.0],["2026-03-19",6.3582,6.5497,6.3486,6.4731,650400.0],["2026-03-20",6.4731,6.5449,6.3822,6.3965,2088200.0],["2026-03-23",6.5114,6.7077,6.4252,6.6168,654300.0],["2026-03-24",6.5976,6.7508,6.5497,6.6359,587100.0],["2026-03-25",6.7125,6.837,6.6838,6.8083,578000.0],["2026-03-26",6.7604,6.9615,6.6934,6.6934,571600.0],["2026-03-27",6.6742,6.7412,6.4061,6.4157,641900.0],["2026-03-30",6.4252,6.5401,6.3774,6.5114,645800.0],["2026-03-31",6.6455,6.6646,6.454,6.5497,564800.0],["2026-04-01",6.6168,6.6168,6.4205,6.4827,574200.0],["2026-04-02",6.3965,6.5593,6.3199,6.5401,444300.0],["2026-04-06",6.5401,6.8083,6.5306,6.7604,646000.0],["2026-04-07",6.7317,6.8849,6.7125,6.7412,754800.0],["2026-04-08",6.9327,7.0333,6.7221,6.8178,550300.0],["2026-04-09",6.7987,6.8178,6.7077,6.7891,586000.0],["2026-04-10",6.7891,6.8571,6.6968,6.7211,717600.0],["2026-04-13",6.692,6.9154,6.6434,6.8765,589300.0],["2026-04-14",6.9154,7.1193,6.8085,7.0902,516500.0],["2026-04-15",7.0999,7.401,7.0999,7.3816,654800.0],["2026-04-16",7.3719,7.4641,7.3136,7.3136,350400.0],["2026-04-17",7.3622,7.6098,7.3622,7.5273,1039800.0],["2026-04-20",7.4787,7.5467,7.3039,7.3136,529300.0],["2026-04-21",7.3524,7.4107,7.1728,7.2845,729800.0],["2026-04-22",7.3427,7.4399,7.2845,7.3039,413000.0],["2026-04-23",7.2845,7.3962,7.2349,7.2553,459000.0],["2026-04-24",7.265,7.3816,7.265,7.265,352500.0],["2026-04-27",7.2747,7.4098,7.265,7.2747,504800.0],["2026-04-28",7.3136,7.4301,7.299,7.401,396800.0],["2026-04-29",7.3524,7.3573,7.2747,7.3039,326200.0],["2026-04-30",7.3039,7.5758,7.3039,7.537,401200.0],["2026-05-01",7.5758,7.7507,7.5564,7.7507,389800.0],["2026-05-04",7.6924,7.7604,7.5758,7.5855,638500.0],["2026-05-05",7.6147,7.673,7.469,7.673,627600.0],["2026-05-06",7.6341,7.6827,7.5224,7.5758,458300.0],["2026-05-07",6.9348,7.2747,6.7114,7.1776,1791000.0],["2026-05-08",7.197,7.3243,6.9834,7.0805,825000.0],["2026-05-11",6.9348,6.9834,6.624,6.6337,1262900.0],["2026-05-12",6.6823,6.7308,6.5512,6.5949,562800.0],["2026-05-13",6.5463,6.6677,6.4492,6.5949,630100.0],["2026-05-14",6.692,6.7017,6.5871,6.624,468000.0],["2026-05-15",6.6141,6.7226,6.4959,6.6339,581300.0],["2026-05-18",6.624,6.7127,6.5402,6.555,480200.0],["2026-05-19",6.5649,6.5649,6.4614,6.5057,495500.0],["2026-05-20",6.5451,6.624,6.4564,6.5747,329700.0],["2026-05-21",6.5846,6.6339,6.5057,6.5057,473800.0],["2026-05-22",6.5353,6.5451,6.4564,6.4564,332400.0],["2026-05-26",6.4761,6.6082,6.4761,6.5451,288900.0],["2026-05-27",6.555,6.6684,6.5156,6.555,245100.0],["2026-05-28",6.5451,6.6979,6.5353,6.6831,281500.0],["2026-05-29",6.7029,6.7354,6.6141,6.6536,627500.0],["2026-06-01",6.5944,6.7965,6.5846,6.7226,468700.0],["2026-06-02",6.7423,6.8704,6.7226,6.8211,441600.0],["2026-06-03",6.7719,6.7719,6.5254,6.5747,610900.0],["2026-06-04",6.6339,6.8409,6.6339,6.8211,353900.0],["2026-06-05",6.8014,6.831,6.5698,6.624,385800.0],["2026-06-08",6.6831,6.8655,6.555,6.7719,447000.0],["2026-06-09",6.9,6.9493,6.7669,6.8901,461100.0],["2026-06-10",6.8606,6.9936,6.8507,6.8803,489500.0],["2026-06-11",6.9,6.9986,6.7827,6.9,472100.0],["2026-06-12",6.94,7.025,6.9,6.98,488300.0],["2026-06-15",7.07,7.195,6.995,7.03,601200.0],["2026-06-16",6.96,7.13,6.91,6.92,565200.0],["2026-06-17",6.97,7.04,6.74,6.74,626000.0],["2026-06-18",6.81,6.85,6.55,6.55,1946800.0],["2026-06-22",6.59,6.601,6.265,6.33,815200.0],["2026-06-23",6.29,6.445,6.245,6.27,554400.0],["2026-06-24",6.24,6.25,6.02,6.02,592600.0],["2026-06-25",6.09,6.21,5.965,6.01,589600.0],["2026-06-26",6.04,6.195,6.03,6.12,552800.0],["2026-06-29",6.09,6.28,6.09,6.27,499000.0],["2026-06-30",6.24,6.316,6.155,6.23,442000.0],["2026-07-01",6.29,6.54,6.29,6.51,480100.0],["2026-07-02",6.59,6.6,6.38,6.39,580000.0],["2026-07-06",6.37,6.53,6.23,6.25,557700.0],["2026-07-07",6.29,6.53,6.265,6.37,853500.0],["2026-07-08",6.36,6.37,6.23,6.34,615653.0],["2026-07-13",6.41,6.49,6.37,6.41,442584.920826],["2026-07-14",6.4,6.475,6.38,6.42,306289.714258],["2026-07-15",6.5,6.64,6.455,6.46,403688.739278],["2026-07-16",6.5,6.5,6.33,6.47,656473.060435],["2026-07-17",6.29,6.4754,6.015,6.11,829406.116594],["2026-07-20",6.11,6.158,6.005,6.04,583363.397717],["2026-07-21",6.07,6.23,6.07,6.17,452187.222218],["2026-07-27",6.01,6.09,5.98,5.98,290926.001441],["2026-07-28",5.98,6.14,5.98,6.14,256880.463209],["2026-07-29",6.07,6.14,5.945,5.97,477032.33818],["2026-07-30",5.94,5.98,5.83,5.91,433337.592275],["2026-07-31",5.94,6.04,5.85,5.96,782376.648722],["2026-08-03",5.98,6.27,5.98,6.25,613299.935488],["2026-08-04",6.21,6.37,6.21,6.33,470758.304651],["2026-08-05",6.37,6.37,6.195,6.23,540237.543629],["2026-08-06",6.7,7.49,6.6,7.28,1923148.981453],["2026-08-07",7.25,7.645,7.25,7.51,1361354.031691],["2026-08-10",7.5,7.5862,7.42,7.49,287342.370433],["2026-08-11",7.49,7.59,7.42,7.47,764407.234969],["2026-08-12",7.47,7.47,7.3101,7.43,720615.911919],["2026-08-13",7.54,7.7,7.51,7.68,553580.020833],["2026-08-14",7.58,7.6899,7.395,7.43,497676.993044]]}