{"t":"EBC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-15",10.6321,10.8404,10.3717,10.5453,39485500.0],["2020-10-16",10.5279,10.5279,10.337,10.337,6006800.0],["2020-10-19",10.3457,10.363,10.1894,10.3196,5884300.0],["2020-10-20",10.3283,10.363,10.2459,10.3109,2929400.0],["2020-10-21",10.3109,10.8491,10.2415,10.7623,20829300.0],["2020-10-22",10.7015,10.8491,10.6581,10.8317,4070800.0],["2020-10-23",10.8404,10.8404,10.5106,10.6408,2034700.0],["2020-10-26",10.4585,10.6321,10.4585,10.4845,2336600.0],["2020-10-27",10.5626,10.5626,10.4151,10.4151,1562900.0],["2020-10-28",10.4151,10.4151,10.2589,10.3543,2149500.0],["2020-10-29",10.3717,10.4585,10.3196,10.4325,1256600.0],["2020-10-30",10.4151,10.4411,10.3196,10.3717,690200.0],["2020-11-02",10.3804,10.4151,10.3283,10.3717,680000.0],["2020-11-03",10.4064,10.5453,10.3717,10.4585,1792800.0],["2020-11-04",10.4151,10.5453,10.3804,10.4672,1281200.0],["2020-11-05",10.4585,10.6668,10.4151,10.6408,2224900.0],["2020-11-06",10.6234,10.7623,10.5713,10.6842,1227700.0],["2020-11-09",10.8057,11.0921,10.7189,11.0487,4309600.0],["2020-11-10",11.0313,11.2396,11.014,11.2049,1337300.0],["2020-11-11",11.257,11.4436,11.2136,11.3525,1867100.0],["2020-11-12",11.3264,11.4436,11.257,11.3698,1320100.0],["2020-11-13",11.4132,11.8819,11.4132,11.8211,2064000.0],["2020-11-16",11.9166,12.1119,11.9166,12.0989,2327900.0],["2020-11-17",12.0555,12.446,11.986,12.4287,2429500.0],["2020-11-18",12.4634,12.7325,12.4287,12.4721,1490400.0],["2020-11-19",12.4634,12.4634,12.0468,12.2898,1186100.0],["2020-11-20",12.2638,12.4287,12.1249,12.4113,664000.0],["2020-11-23",12.4113,12.5849,12.3245,12.5762,1117300.0],["2020-11-24",12.5849,12.8279,12.5632,12.7585,1548200.0],["2020-11-25",12.7064,12.8019,12.6023,12.7672,643300.0],["2020-11-27",12.8097,12.8279,12.6891,12.7845,610600.0],["2020-11-30",12.7672,12.9494,12.446,12.8453,1825200.0],["2020-12-01",12.906,13.0449,12.8626,13.0362,2590500.0],["2020-12-02",13.0362,13.097,12.9668,13.0623,1474600.0],["2020-12-03",13.0709,13.557,13.0275,13.3747,2512500.0],["2020-12-04",13.4442,13.583,13.2966,13.5049,1633100.0],["2020-12-07",13.5136,13.583,13.3487,13.5223,1618700.0],["2020-12-08",13.4875,13.6698,13.4528,13.5917,1436000.0],["2020-12-09",13.5917,13.8781,13.5136,13.826,1503300.0],["2020-12-10",13.7306,13.9302,13.7219,13.9302,1664300.0],["2020-12-11",13.7653,14.0951,13.7566,14.0517,3208500.0],["2020-12-14",14.0951,14.4683,14.0951,14.1038,3702500.0],["2020-12-15",14.1732,14.234,13.4962,13.583,2777500.0],["2020-12-16",13.6351,13.9215,13.2792,13.7045,3581200.0],["2020-12-17",13.7566,13.8868,13.6958,13.7219,3424600.0],["2020-12-18",13.7132,13.9649,13.5136,13.7306,31548800.0],["2020-12-21",13.6438,13.7392,13.0362,13.7306,2206400.0],["2020-12-22",13.7219,14.26,13.583,14.234,2142000.0],["2020-12-23",14.234,14.4857,14.0083,14.477,2347400.0],["2020-12-24",14.3468,14.6245,14.3468,14.5811,775100.0],["2020-12-28",14.6245,14.6592,14.286,14.3815,1263200.0],["2020-12-29",14.3989,14.464,14.0951,14.4423,1152100.0],["2020-12-30",14.4683,14.4943,14.2166,14.286,858900.0],["2020-12-31",14.3208,14.3555,14.0951,14.1558,844400.0],["2021-01-04",14.1992,14.2123,13.4398,13.6611,2042900.0],["2021-01-05",13.6872,14.0777,13.6351,14.043,1401700.0],["2021-01-06",14.1645,14.5898,14.1298,14.4423,2296800.0],["2021-01-07",14.5204,14.7981,14.5204,14.72,1572700.0],["2021-01-08",14.6853,14.6853,14.0864,14.3555,810100.0],["2021-01-11",14.1645,14.4076,14.1385,14.3468,536800.0],["2021-01-12",14.3902,14.4943,13.9849,14.1298,851500.0],["2021-01-13",14.1038,14.1515,13.8434,14.1125,2071500.0],["2021-01-14",14.1645,14.3989,13.9649,14.3294,640300.0],["2021-01-15",14.1992,14.3208,14.056,14.2253,493600.0],["2021-01-19",14.2774,14.3815,14.0951,14.234,576900.0],["2021-01-20",14.2774,14.3121,14.017,14.1645,453200.0],["2021-01-21",14.1298,14.1472,13.9649,14.017,585000.0],["2021-01-22",13.9042,14.0864,13.7826,14.0864,926700.0],["2021-01-25",13.9909,14.26,13.8521,14.1472,810800.0],["2021-01-26",14.2253,14.2687,13.9909,14.0343,557700.0],["2021-01-27",13.8521,14.0517,13.7826,13.8868,1081200.0],["2021-01-28",13.8868,14.1125,13.8434,13.9736,876200.0],["2021-01-29",13.9736,14.1732,13.774,13.8347,1255800.0],["2021-02-01",13.8781,14.0604,13.8521,13.9736,565000.0],["2021-02-02",14.0604,14.3251,13.9866,14.0691,909200.0],["2021-02-03",14.017,14.1645,13.9389,14.1645,502900.0],["2021-02-04",14.1385,14.2687,14.0951,14.1472,788600.0],["2021-02-05",14.2079,14.2166,13.9996,14.043,1165600.0],["2021-02-08",14.0604,14.1992,13.9475,14.1906,1184600.0],["2021-02-09",14.1906,14.2253,13.9736,14.0864,1029500.0],["2021-02-10",13.9996,14.2426,13.9996,14.0864,598800.0],["2021-02-11",14.0691,14.3077,14.043,14.286,582300.0],["2021-02-12",14.286,14.5638,14.2079,14.5117,954100.0],["2021-02-16",14.5811,14.72,14.5508,14.5725,742700.0],["2021-02-17",14.4857,14.6332,14.3815,14.3989,391300.0],["2021-02-18",14.4162,14.6592,14.3989,14.4943,519700.0],["2021-02-19",14.4683,14.6332,14.4509,14.6245,509200.0],["2021-02-22",14.6245,15.0151,14.6245,14.9717,1097800.0],["2021-02-23",15.0064,15.2581,14.6853,14.9543,1279700.0],["2021-02-24",15.0064,15.6313,14.9283,15.5879,1117000.0],["2021-02-25",15.5185,15.883,15.3709,15.6053,1487200.0],["2021-02-26",15.5185,15.666,15.1192,15.2842,902800.0],["2021-03-01",15.4404,15.5749,15.2408,15.4577,509900.0],["2021-03-02",15.3881,15.8235,15.2749,15.7277,541300.0],["2021-03-03",15.8148,15.928,15.3358,15.719,721100.0],["2021-03-04",15.5361,16.0499,15.4839,15.571,1112600.0],["2021-03-05",15.78,15.9106,15.3532,15.6058,848100.0],["2021-03-08",15.6319,15.9977,15.6145,15.8322,653100.0],["2021-03-09",15.78,16.0717,15.4708,16.0412,675500.0],["2021-03-10",16.0064,16.3547,15.867,16.076,1035100.0],["2021-03-11",16.1196,16.4679,15.7712,16.4331,1222400.0],["2021-03-12",16.4592,16.8163,16.2589,16.6769,1049300.0],["2021-03-15",16.8337,16.9817,16.6508,16.764,1317300.0],["2021-03-16",16.6856,16.7466,16.3286,16.555,1375800.0],["2021-03-17",16.6247,16.8424,16.366,16.8424,745800.0],["2021-03-18",16.9817,17.5478,16.6508,16.7292,1747100.0],["2021-03-19",16.6334,17.2691,16.2763,17.1646,7884300.0],["2021-03-22",17.0514,17.1907,16.6682,16.9643,994000.0],["2021-03-23",16.8163,17.1385,16.4854,16.555,847400.0],["2021-03-24",16.6334,16.8511,16.3721,16.3983,631600.0],["2021-03-25",16.3025,16.5899,16.1544,16.5202,555200.0],["2021-03-26",16.6682,16.9556,16.4854,16.9469,591700.0],["2021-03-29",16.8685,17.0079,16.6073,16.6856,538400.0],["2021-03-30",16.6769,16.9992,16.6769,16.7989,472300.0],["2021-03-31",16.7989,16.9817,16.6073,16.7989,673900.0],["2021-04-01",16.764,17.0688,16.6334,17.0688,455300.0],["2021-04-05",17.1298,17.243,16.7031,16.8685,451800.0],["2021-04-06",16.8947,17.1298,16.8337,16.8816,439500.0],["2021-04-07",16.8424,17.0427,16.6508,16.7205,504600.0],["2021-04-08",16.5463,16.8859,16.2154,16.6595,2218800.0],["2021-04-09",16.7902,16.9817,16.7031,16.9382,1094400.0],["2021-04-12",17.0862,17.2648,16.9904,17.1124,836600.0],["2021-04-13",17.1559,17.182,16.8685,16.9382,499600.0],["2021-04-14",17.0166,17.2778,17.0166,17.1037,519600.0],["2021-04-15",17.0862,17.4172,17.0862,17.391,800800.0],["2021-04-16",17.4172,17.7394,17.3823,17.6175,1161800.0],["2021-04-19",17.6349,17.87,17.4172,17.452,528600.0],["2021-04-20",17.3388,17.6871,17.1907,17.2169,846600.0],["2021-04-21",17.1646,17.5826,16.9992,17.5478,728200.0],["2021-04-22",17.6088,17.9048,17.4912,17.5739,605100.0],["2021-04-23",17.5478,18.3751,17.5478,18.3316,1249400.0],["2021-04-26",18.3316,18.7583,18.3054,18.4709,1138900.0],["2021-04-27",18.5406,18.5667,18.2706,18.4796,1276800.0],["2021-04-28",18.5493,18.6364,18.3925,18.5057,531900.0],["2021-04-29",18.4361,18.976,18.4361,18.7931,842700.0],["2021-04-30",18.9847,19.0979,18.558,18.5754,880600.0],["2021-05-03",18.8367,18.9934,18.6973,18.8018,726000.0],["2021-05-04",18.6364,18.9412,18.5406,18.9412,772300.0],["2021-05-05",18.976,19.3287,18.8192,19.1589,720500.0],["2021-05-06",19.2982,19.3679,19.1066,19.3331,753500.0],["2021-05-07",19.1937,19.3505,18.9586,19.3156,729400.0],["2021-05-10",19.4114,19.6292,19.2111,19.2373,938200.0],["2021-05-11",19.0195,19.1937,18.706,19.0805,856000.0],["2021-05-12",19.0892,19.3766,18.349,18.4012,1109300.0],["2021-05-13",18.3403,18.7844,18.2445,18.6277,1043800.0],["2021-05-14",18.7496,18.9325,18.5754,18.8802,560300.0],["2021-05-17",18.8541,18.9412,18.5493,18.9325,946600.0],["2021-05-18",18.9673,19.2852,18.8802,19.0718,804000.0],["2021-05-19",18.9238,19.3766,18.8367,19.3069,659800.0],["2021-05-20",19.2634,19.5595,19.1589,19.4201,928500.0],["2021-05-21",19.5856,19.9644,19.5595,19.7859,1290300.0],["2021-05-24",19.8817,19.9601,19.7075,19.8904,667700.0],["2021-05-25",19.9688,20.0559,19.4898,19.5159,959500.0],["2021-05-26",19.603,19.7946,19.4811,19.664,758100.0],["2021-05-27",19.873,19.9078,19.6814,19.8033,2865500.0],["2021-05-28",19.8556,19.8556,19.4201,19.5072,717600.0],["2021-06-01",19.6291,19.6553,19.2547,19.3418,1099900.0],["2021-06-02",19.333,19.4466,19.1407,19.2194,915000.0],["2021-06-03",19.2281,19.2281,18.9834,19.0096,1038700.0],["2021-06-04",18.9922,19.1276,18.9222,19.0446,652100.0],["2021-06-07",18.9659,19.3767,18.9222,19.2107,1057400.0],["2021-06-08",19.1407,19.3767,18.931,19.3068,972400.0],["2021-06-09",19.2544,19.4204,18.9485,19.0883,528200.0],["2021-06-10",19.2718,19.2893,18.7474,18.7737,618100.0],["2021-06-11",18.8348,18.9834,18.4241,18.5464,850400.0],["2021-06-14",18.459,18.6863,18.3017,18.6338,1079500.0],["2021-06-15",18.7212,19.0708,18.4984,18.9397,825200.0],["2021-06-16",18.8523,19.285,18.4852,19.2019,1062200.0],["2021-06-17",19.2281,19.2954,18.6251,18.6863,1039500.0],["2021-06-18",18.459,18.7737,18.1313,18.4328,4068700.0],["2021-06-21",18.4765,18.8174,18.3716,18.6863,1430700.0],["2021-06-22",18.6688,18.9135,18.5115,18.6076,1003300.0],["2021-06-23",18.66,18.66,18.3279,18.3279,683300.0],["2021-06-24",18.3891,18.4153,18.0045,18.2405,882400.0],["2021-06-25",18.258,18.6032,18.1619,18.3716,1622900.0],["2021-06-28",18.3017,18.3716,17.738,17.8297,857700.0],["2021-06-29",17.9346,18.0745,17.7511,17.856,525300.0],["2021-06-30",17.7773,18.0745,17.7511,17.9783,610800.0],["2021-07-01",18.0832,18.0832,17.7336,17.786,502800.0],["2021-07-02",17.7511,17.9171,17.5588,17.7336,583800.0],["2021-07-06",17.7686,17.7686,17.0694,17.0956,750700.0],["2021-07-07",17.0606,17.2616,16.8334,16.8596,637200.0],["2021-07-08",16.6673,16.7285,16.2915,16.7285,763300.0],["2021-07-09",16.9732,17.3053,16.7897,17.2966,724500.0],["2021-07-12",17.1655,17.2791,16.9601,17.1917,324800.0],["2021-07-13",17.148,17.1655,16.676,16.8159,692500.0],["2021-07-14",16.8858,17.197,16.5362,16.7547,604300.0],["2021-07-15",16.6236,17.0169,16.6061,16.8945,538500.0],["2021-07-16",17.0082,17.0082,16.4663,16.5012,499100.0],["2021-07-19",16.3876,16.3876,15.8545,16.0293,990100.0],["2021-07-20",16.0293,16.6149,16.0031,16.2041,1018700.0],["2021-07-21",16.3527,16.6498,16.3527,16.4925,438200.0],["2021-07-22",16.9907,16.9907,15.9768,16.0468,486000.0],["2021-07-23",16.1953,16.309,15.9419,16.1079,334500.0],["2021-07-26",16.1254,16.3352,16.0205,16.0992,237500.0],["2021-07-27",15.9594,16.1167,15.8283,15.8982,280600.0],["2021-07-28",15.9856,16.3177,15.9506,16.1691,523400.0],["2021-07-29",16.5624,16.5624,16.1254,16.5187,608400.0],["2021-07-30",16.8071,16.8071,15.872,15.9506,859200.0],["2021-08-02",16.3964,16.4138,15.8195,15.837,649200.0],["2021-08-03",15.8894,16.038,15.6797,15.9768,573500.0],["2021-08-04",15.802,16.038,15.7321,15.8457,455600.0],["2021-08-05",15.9506,16.3789,15.9454,16.3527,386500.0],["2021-08-06",16.5755,16.8508,16.5056,16.7547,455600.0],["2021-08-09",16.6673,16.9732,16.5799,16.6061,365400.0],["2021-08-10",16.5537,16.9732,16.5537,16.8858,373200.0],["2021-08-11",16.9557,17.1393,16.711,17.1131,496700.0],["2021-08-12",17.1043,17.2704,17.0519,17.0868,395000.0],["2021-08-13",17.0606,17.148,16.8771,16.912,321700.0],["2021-08-16",16.7897,17.0956,16.5624,17.0344,726400.0],["2021-08-17",16.8858,16.947,16.51,16.6586,463200.0],["2021-08-18",16.6061,16.9208,16.4575,16.6673,709600.0],["2021-08-19",16.475,16.6979,16.309,16.6411,581500.0],["2021-08-20",16.5537,17.1043,16.5537,17.0781,469200.0],["2021-08-23",17.148,17.2136,16.7285,17.0606,399500.0],["2021-08-24",17.0956,17.183,16.9819,17.0344,222600.0],["2021-08-25",17.113,17.384,16.9819,17.2529,471800.0],["2021-08-26",17.2966,17.3927,16.947,16.9645,364800.0],["2021-08-27",16.9732,17.3927,16.9732,17.3927,468100.0],["2021-08-30",17.4452,17.4801,17.1043,17.1567,464600.0],["2021-08-31",17.113,17.4889,17.113,17.2878,543400.0],["2021-09-01",17.2704,17.3665,16.9295,17.0431,401900.0],["2021-09-02",17.1133,17.1572,16.9203,16.929,279900.0],["2021-09-03",16.9554,17.0168,16.5955,16.6219,458900.0],["2021-09-07",16.6394,16.7711,16.3147,16.5429,687600.0],["2021-09-08",16.4815,16.5341,16.2094,16.3059,331300.0],["2021-09-09",16.3059,16.5517,16.2445,16.3937,455100.0],["2021-09-10",16.4376,16.4376,16.0251,16.0427,402300.0],["2021-09-13",16.1919,16.3674,15.9549,16.3498,482600.0],["2021-09-14",16.4288,16.4595,16.1918,16.2621,523400.0],["2021-09-15",16.3498,16.5604,16.2489,16.5078,506900.0],["2021-09-16",16.5868,16.6833,16.363,16.499,384500.0],["2021-09-17",16.6219,16.8501,16.5341,16.6833,3653400.0],["2021-09-20",16.3761,16.5692,16.3235,16.499,777700.0],["2021-09-21",16.5517,16.6745,16.4025,16.4551,558900.0],["2021-09-22",16.5868,16.8852,16.3761,16.7711,504000.0],["2021-09-23",16.7316,17.2801,16.7316,17.0168,453000.0],["2021-09-24",16.9729,17.2538,16.9729,17.0958,299800.0],["2021-09-27",17.1923,17.7189,17.1923,17.6311,450700.0],["2021-09-28",17.6662,17.8154,17.5521,17.5872,466400.0],["2021-09-29",17.8418,18.0129,17.381,17.9646,414200.0],["2021-09-30",18.0348,18.1401,17.7628,17.8154,354900.0],["2021-10-01",17.8681,18.3069,17.6487,18.1665,737700.0],["2021-10-04",18.1928,18.4034,18.1752,18.342,558900.0],["2021-10-05",18.421,18.6491,18.2103,18.5614,393700.0],["2021-10-06",18.4736,18.6579,18.2103,18.5526,375500.0],["2021-10-07",18.7545,18.851,18.5702,18.6491,468600.0],["2021-10-08",18.6316,18.8686,18.4473,18.7632,482600.0],["2021-10-11",18.9037,18.9739,18.3771,18.3946,487700.0],["2021-10-12",18.3508,18.4649,18.2103,18.2367,386100.0],["2021-10-13",18.2454,18.421,18.0436,18.2279,406600.0],["2021-10-14",18.4297,18.6843,18.263,18.6755,540000.0],["2021-10-15",18.8334,18.9739,18.2191,18.4736,870600.0],["2021-10-18",18.342,18.342,17.7891,17.8944,908300.0],["2021-10-19",17.9207,18.0348,17.5434,17.7364,746300.0],["2021-10-20",17.6926,18.4034,17.6223,18.3859,640600.0],["2021-10-21",18.3859,18.7194,18.1226,18.5438,1031000.0],["2021-10-22",18.5526,18.6053,18.4034,18.5702,771900.0],["2021-10-25",18.5965,18.6579,18.2893,18.5702,530100.0],["2021-10-26",18.5702,18.693,18.2191,18.3508,636800.0],["2021-10-27",18.3069,18.3069,17.6487,17.7628,564300.0],["2021-10-28",17.8593,18.1665,17.7979,18.105,773000.0],["2021-10-29",18.421,18.6755,18.1577,18.2279,738800.0],["2021-11-01",18.421,18.5789,18.2411,18.4736,856200.0],["2021-11-02",18.5526,18.6492,18.2981,18.5702,739100.0],["2021-11-03",18.5877,19.0265,18.5,18.9563,875100.0],["2021-11-04",19.0801,19.0801,18.4297,18.8247,601800.0],["2021-11-05",19.0002,19.4829,18.8615,19.1231,769300.0],["2021-11-08",19.1231,19.2723,18.9037,19.0616,529800.0],["2021-11-09",18.9914,19.0616,18.5263,18.5614,460900.0],["2021-11-10",18.6491,18.7018,18.1665,18.4122,476700.0],["2021-11-11",18.4473,18.5158,18.263,18.3946,330500.0],["2021-11-12",18.3946,18.3946,17.8681,18.0787,574800.0],["2021-11-15",18.1928,18.5351,18.1226,18.2718,784900.0],["2021-11-16",18.3859,18.6404,18.2542,18.614,527400.0],["2021-11-17",18.6009,18.6491,18.2805,18.6053,595800.0],["2021-11-18",18.6316,18.7983,18.464,18.6579,558400.0],["2021-11-19",18.7194,18.7632,18.3069,18.614,429800.0],["2021-11-22",18.7545,19.0792,18.6491,18.6491,848400.0],["2021-11-23",18.7545,18.9037,18.614,18.6843,506200.0],["2021-11-24",18.5614,18.7281,18.3069,18.3244,285700.0],["2021-11-26",17.7979,17.7979,17.4468,17.596,592000.0],["2021-11-29",17.8593,18.1928,17.833,17.9032,786900.0],["2021-11-30",17.6926,17.8505,17.4205,17.6662,1093400.0],["2021-12-01",18.0085,18.1665,17.1835,17.2011,740500.0],["2021-12-02",17.395,17.7122,17.3245,17.5976,495400.0],["2021-12-03",17.8356,17.862,17.2716,17.3862,404900.0],["2021-12-06",17.6065,17.9766,17.5095,17.9413,508200.0],["2021-12-07",18.1176,18.3995,17.9854,18.0999,597800.0],["2021-12-08",18.0999,18.3643,17.9766,18.2321,552400.0],["2021-12-09",18.0559,18.2938,18.0118,18.0647,571700.0],["2021-12-10",18.0999,18.329,17.9413,18.2938,502500.0],["2021-12-13",18.1087,18.2233,17.9149,18.0382,719200.0],["2021-12-14",18.0647,18.3467,18.0127,18.2145,952700.0],["2021-12-15",18.3026,18.3026,17.7298,18.188,818900.0],["2021-12-16",18.3643,18.5538,18.0823,18.1792,788200.0],["2021-12-17",18.1528,18.1528,17.5712,17.7651,1262000.0],["2021-12-20",17.5976,17.7298,17.3509,17.6593,735800.0],["2021-12-21",17.7474,18.0206,17.6681,17.7827,670300.0],["2021-12-22",17.7915,17.9766,17.6417,17.9149,525300.0],["2021-12-23",18.0118,18.2145,17.7474,17.7651,438300.0],["2021-12-27",17.7474,18.0691,17.7474,18.0294,566000.0],["2021-12-28",18.003,18.2145,17.9766,18.0823,533000.0],["2021-12-29",18.0823,18.188,17.9589,18.1087,402800.0],["2021-12-30",18.1264,18.1969,17.7518,17.7827,368000.0],["2021-12-31",17.7122,17.884,17.6505,17.7739,365100.0],["2022-01-03",17.9061,18.3202,17.9061,18.2233,740000.0],["2022-01-04",18.2762,18.6419,18.2762,18.5317,820500.0],["2022-01-05",18.6375,18.893,18.3775,18.3907,667500.0],["2022-01-06",18.6198,19.1045,18.6198,19.0692,1152100.0],["2022-01-07",19.0957,19.2984,18.8313,19.0516,751500.0],["2022-01-10",19.1221,19.2102,18.7168,19.034,638600.0],["2022-01-11",19.0692,19.1045,18.8578,19.0781,464300.0],["2022-01-12",19.1397,19.2807,18.8578,19.0516,660700.0],["2022-01-13",19.2543,19.4658,19.1045,19.2719,670800.0],["2022-01-14",19.1133,19.6068,18.9988,19.4217,732700.0],["2022-01-18",19.4922,19.5627,18.9018,18.9635,799500.0],["2022-01-19",18.9723,19.0869,18.4172,18.4877,560600.0],["2022-01-20",18.3731,18.8401,18.1087,18.144,543100.0],["2022-01-21",17.9325,18.567,17.9325,18.2145,814400.0],["2022-01-24",18.3026,18.4833,17.8796,18.4172,897000.0],["2022-01-25",18.2233,18.7256,17.9325,18.5493,803600.0],["2022-01-26",18.708,18.7873,17.862,18.1352,745400.0],["2022-01-27",18.2938,18.6022,17.5976,17.8796,947500.0],["2022-01-28",17.7034,18.3026,17.6153,18.1969,1248800.0],["2022-01-31",18.1352,18.8137,18.1352,18.7608,871300.0],["2022-02-01",18.7344,18.8578,18.4788,18.6022,883500.0],["2022-02-02",18.5758,18.708,18.2057,18.4083,635500.0],["2022-02-03",18.4348,18.6551,18.1977,18.2409,495500.0],["2022-02-04",18.4083,18.6375,18.1792,18.4877,672600.0],["2022-02-07",18.4965,18.5846,18.3114,18.4612,576700.0],["2022-02-08",18.6198,18.8489,18.4788,18.7696,1016300.0],["2022-02-09",18.9018,18.9283,18.4524,18.5053,501600.0],["2022-02-10",18.426,18.7608,18.3423,18.4436,532900.0],["2022-02-11",18.3819,18.6903,18.285,18.5317,597900.0],["2022-02-14",18.5934,18.7168,18.3114,18.47,599800.0],["2022-02-15",18.6815,18.8842,18.5758,18.7168,779500.0],["2022-02-16",18.7168,19.0781,18.6815,19.0516,715500.0],["2022-02-17",18.8313,19.0164,18.7344,18.752,466700.0],["2022-02-18",18.752,19.0781,18.7344,19.0076,580500.0],["2022-02-22",18.9459,19.175,18.7432,18.9635,615300.0],["2022-02-23",19.0164,19.1415,18.5229,18.5493,892200.0],["2022-02-24",17.9942,18.4436,17.9149,18.3555,1585000.0],["2022-02-25",18.4877,19.36,18.4877,19.2719,2255600.0],["2022-02-28",18.9371,19.2763,18.708,19.2631,825400.0],["2022-03-01",19.1574,19.1926,18.426,18.5758,1121700.0],["2022-03-02",18.6643,19.1601,18.6643,19.0805,645500.0],["2022-03-03",19.0185,19.169,18.8414,19.0008,495300.0],["2022-03-04",18.6466,18.7883,18.4784,18.7529,882900.0],["2022-03-07",18.6466,18.9831,18.2659,18.2747,795000.0],["2022-03-08",18.4164,18.9034,18.2924,18.4695,831700.0],["2022-03-09",18.8591,19.0805,18.6245,18.8502,778600.0],["2022-03-10",18.6289,19.0273,18.6289,19.0273,631500.0],["2022-03-11",19.0716,19.4346,19.0716,19.1247,1097300.0],["2022-03-14",19.4169,19.47,18.5935,18.8414,683300.0],["2022-03-15",18.9299,19.2708,18.8547,19.1956,815800.0],["2022-03-16",19.3107,19.4523,18.9299,19.3992,893400.0],["2022-03-17",19.1779,19.6206,19.0937,19.4966,558100.0],["2022-03-18",19.4877,19.4877,19.0716,19.1601,1676200.0],["2022-03-21",19.169,19.4045,18.9919,19.0716,661200.0],["2022-03-22",19.2398,19.3859,18.9654,19.045,1038100.0],["2022-03-23",18.9034,18.9963,18.7351,18.7883,755400.0],["2022-03-24",18.8768,18.9999,18.6643,18.9919,310200.0],["2022-03-25",19.0273,19.3018,18.9919,19.2575,564500.0],["2022-03-28",19.1513,19.3107,18.868,19.293,492100.0],["2022-03-29",19.4789,19.7401,19.3815,19.656,755800.0],["2022-03-30",19.3018,19.7888,19.231,19.3726,852300.0],["2022-03-31",19.3195,19.6471,19.0362,19.0716,710300.0],["2022-04-01",19.3284,19.3549,18.9654,19.0893,526700.0],["2022-04-04",19.1513,19.1513,18.5935,18.6378,1024500.0],["2022-04-05",18.5846,18.7617,18.1773,18.1951,709700.0],["2022-04-06",18.1596,18.2747,17.7435,18.0445,1212400.0],["2022-04-07",18.1508,18.1508,17.6815,17.832,753100.0],["2022-04-08",17.832,18.08,17.7523,17.8497,451500.0],["2022-04-11",17.8586,18.1508,17.8586,17.894,516800.0],["2022-04-12",17.9294,18.1154,17.7966,17.9029,447800.0],["2022-04-13",17.7966,18.0445,17.6638,18.0357,392000.0],["2022-04-14",18.0091,18.0844,17.8409,17.9826,610100.0],["2022-04-18",17.9294,18.2128,17.894,18.1951,397700.0],["2022-04-19",18.3279,18.6289,18.2526,18.5758,630800.0],["2022-04-20",18.6643,18.8945,18.5669,18.6555,377700.0],["2022-04-21",18.7794,18.9388,18.3544,18.5049,507700.0],["2022-04-22",18.4961,18.6156,18.2393,18.2836,591200.0],["2022-04-25",18.1685,18.2393,17.5044,17.9206,726600.0],["2022-04-26",17.6638,17.7692,17.3008,17.3451,756200.0],["2022-04-27",17.3185,17.5664,17.2477,17.3185,829500.0],["2022-04-28",17.4159,17.5221,17.1591,17.4513,736100.0],["2022-04-29",17.4867,17.6284,16.8625,16.9643,1201800.0],["2022-05-02",16.9643,17.0971,16.3977,16.6456,746800.0],["2022-05-03",16.7341,17.0352,16.5305,16.9643,599500.0],["2022-05-04",16.9024,17.5044,16.6279,17.4336,693500.0],["2022-05-05",17.4779,17.4779,16.9289,17.1326,856900.0],["2022-05-06",17.0883,17.1945,16.6279,16.8315,780700.0],["2022-05-09",16.7076,16.9289,16.5128,16.7784,721300.0],["2022-05-10",16.8581,17.0263,16.4597,16.805,652100.0],["2022-05-11",16.8847,16.9909,16.5438,16.5836,635400.0],["2022-05-12",16.5659,16.7784,16.3977,16.7696,715500.0],["2022-05-13",16.8581,16.9422,16.5659,16.7607,816000.0],["2022-05-16",16.6544,16.9378,16.256,16.3977,527600.0],["2022-05-17",16.6722,16.9909,16.5748,16.9732,611400.0],["2022-05-18",16.743,16.8404,16.3446,16.4331,640100.0],["2022-05-19",16.3091,16.6633,16.3091,16.442,902200.0],["2022-05-20",16.5039,16.6544,16.2383,16.6102,737400.0],["2022-05-23",16.8581,16.9112,16.4065,16.5216,1025300.0],["2022-05-24",16.4419,16.6367,16.2029,16.5925,745100.0],["2022-05-25",16.5836,16.9599,16.5571,16.8492,642400.0],["2022-05-26",16.9289,17.0883,16.9068,17.0086,730100.0],["2022-05-27",17.0529,17.3008,16.9245,17.2742,706400.0],["2022-05-31",17.1326,17.3716,17.0883,17.2388,791200.0],["2022-06-01",17.2388,17.2388,16.7164,16.9998,580400.0],["2022-06-02",16.9731,17.2846,16.8484,17.2668,508700.0],["2022-06-03",17.2579,17.3068,17.16,17.2223,507900.0],["2022-06-06",17.2846,17.427,17.2134,17.3202,796100.0],["2022-06-07",17.2846,17.5872,17.1956,17.5427,776800.0],["2022-06-08",17.4181,17.4181,16.9108,17.1867,750500.0],["2022-06-09",17.0977,17.1956,16.7772,16.795,592100.0],["2022-06-10",16.4657,16.795,16.4568,16.6793,783400.0],["2022-06-13",16.35,16.8529,16.35,16.5013,917900.0],["2022-06-14",16.528,16.7149,16.4746,16.6348,706400.0],["2022-06-15",16.7772,16.8734,16.3589,16.5191,1001100.0],["2022-06-16",16.2432,16.4479,16.0029,16.172,1081900.0],["2022-06-17",16.3589,16.5725,16.172,16.2521,1411700.0],["2022-06-21",16.4746,16.6882,16.3411,16.5013,1372900.0],["2022-06-22",16.3856,16.6615,16.3233,16.6081,819700.0],["2022-06-23",16.5547,16.5814,16.2343,16.4924,923300.0],["2022-06-24",16.6882,17.0265,16.6749,17.0176,2921100.0],["2022-06-27",17.0888,17.0888,16.8573,16.9108,601600.0],["2022-06-28",16.9641,17.0532,16.6615,16.6793,503300.0],["2022-06-29",16.6704,16.6882,16.4301,16.5013,429000.0],["2022-06-30",16.3856,16.5547,16.1898,16.4301,470500.0],["2022-07-01",16.2966,16.9553,16.2343,16.9019,1450200.0],["2022-07-05",16.6437,17.1956,16.5102,17.1867,986700.0],["2022-07-06",17.1155,17.1867,16.8084,17.0354,614000.0],["2022-07-07",17.0087,17.2089,17.0087,17.0977,449300.0],["2022-07-08",17.16,17.2579,16.982,17.0799,471500.0],["2022-07-11",17.0087,17.1066,16.9286,17.0176,508400.0],["2022-07-12",16.8929,17.1778,16.8751,16.9375,443600.0],["2022-07-13",16.893,16.893,16.6526,16.7683,570300.0],["2022-07-14",16.4746,16.5547,16.3037,16.4301,513600.0],["2022-07-15",16.706,17.0087,16.6437,16.9197,636000.0],["2022-07-18",17.0176,17.1422,16.6704,16.7149,533500.0],["2022-07-19",16.8929,17.2134,16.8573,17.0621,597200.0],["2022-07-20",16.982,17.3424,16.982,17.2935,635900.0],["2022-07-21",17.1867,17.3736,17.16,17.338,435000.0],["2022-07-22",17.3736,17.3825,17.1244,17.2401,379400.0],["2022-07-25",17.3558,17.5907,17.2668,17.4982,396700.0],["2022-07-26",17.3647,17.6584,17.3647,17.5694,567000.0],["2022-07-27",17.605,17.7741,17.2045,17.7296,692200.0],["2022-07-28",17.7474,17.872,17.6228,17.7563,469100.0],["2022-07-29",17.6673,18.317,17.467,18.1568,898500.0],["2022-08-01",18.1746,18.3704,17.9966,18.1123,520000.0],["2022-08-02",17.9966,18.1034,17.8729,17.8809,413200.0],["2022-08-03",17.8631,18.2547,17.7768,18.2102,508800.0],["2022-08-04",18.1835,18.1924,17.9076,18.0411,415300.0],["2022-08-05",18.0233,18.1924,17.7741,18.1301,311200.0],["2022-08-08",18.1746,18.2912,18.0589,18.1657,489400.0],["2022-08-09",18.139,18.2681,18.0856,18.2547,499300.0],["2022-08-10",18.3259,18.495,18.2636,18.3526,500300.0],["2022-08-11",18.3615,18.4594,18.2903,18.406,385200.0],["2022-08-12",18.4416,18.6552,18.3615,18.6374,540900.0],["2022-08-15",18.5395,18.7086,18.4238,18.6997,419000.0],["2022-08-16",18.6908,18.9489,18.6107,18.8688,527400.0],["2022-08-17",18.7353,18.8688,18.6552,18.7887,373500.0],["2022-08-18",18.7976,19.0914,18.7976,19.0112,432900.0],["2022-08-19",19.0824,19.0824,18.7309,18.7531,562500.0],["2022-08-22",18.6552,18.7086,18.4505,18.4772,439700.0],["2022-08-23",18.4238,18.5128,18.1034,18.1212,476800.0],["2022-08-24",18.1123,18.1479,17.9254,18.0767,376200.0],["2022-08-25",18.0767,18.2485,17.9877,18.139,367000.0],["2022-08-26",18.0589,18.1568,17.783,17.872,535700.0],["2022-08-29",17.7652,17.872,17.3647,17.4448,449000.0],["2022-08-30",17.4626,17.5605,17.2401,17.3647,424900.0],["2022-08-31",17.3736,17.5071,17.2134,17.2668,502400.0],["2022-09-01",17.222,17.3652,17.1147,17.3383,521900.0],["2022-09-02",17.4367,17.5754,17.1057,17.2399,403200.0],["2022-09-06",17.2668,17.4189,17.0789,17.1773,500800.0],["2022-09-07",17.3473,17.7007,17.2623,17.6336,585600.0],["2022-09-08",17.4994,17.9109,17.4725,17.7946,494000.0],["2022-09-09",17.8214,18.2106,17.6604,18.1793,546200.0],["2022-09-12",18.1972,18.3403,18.0898,18.1972,485500.0],["2022-09-13",17.9109,18.0362,17.7991,17.8751,860600.0],["2022-09-14",17.9288,17.9467,17.6962,17.9109,647300.0],["2022-09-15",17.9556,18.2598,17.8572,18.1793,648900.0],["2022-09-16",18.0362,18.4835,17.8841,18.4298,2583400.0],["2022-09-19",18.3761,18.9845,18.3135,18.9487,852400.0],["2022-09-20",18.8592,19.0382,18.5953,18.8503,996800.0],["2022-09-21",18.8682,19.0024,18.5372,18.5372,635700.0],["2022-09-22",18.5461,18.6177,18.2867,18.4477,479700.0],["2022-09-23",18.3225,18.3314,17.9556,18.233,720000.0],["2022-09-26",18.0809,18.3878,17.9199,18.0004,566600.0],["2022-09-27",18.0093,18.2062,17.7409,17.8662,643600.0],["2022-09-28",17.9199,18.1033,17.6246,17.9646,784500.0],["2022-09-29",17.902,18.0362,17.6604,18.0004,1242700.0],["2022-09-30",17.9825,18.0406,17.5709,17.5709,892200.0],["2022-10-03",17.7499,17.9646,17.5799,17.8841,1084600.0],["2022-10-04",17.9735,18.564,17.9735,18.5014,1067000.0],["2022-10-05",18.3493,18.5327,18.1883,18.4477,521400.0],["2022-10-06",18.3403,18.6266,18.3403,18.4119,473400.0],["2022-10-07",18.394,18.4969,17.8796,18.0093,712600.0],["2022-10-10",18.0898,18.1972,17.8841,18.0004,490700.0],["2022-10-11",17.902,18.1435,17.8751,17.9914,596100.0],["2022-10-12",17.9914,18.224,17.8125,18.063,481900.0],["2022-10-13",17.9735,18.8592,17.7946,18.8145,680100.0],["2022-10-14",18.9845,19.0919,18.5327,18.573,513200.0],["2022-10-17",18.7877,19.0364,18.7072,18.9219,612700.0],["2022-10-18",19.1008,19.2708,18.7698,18.9308,660900.0],["2022-10-19",18.7698,18.9845,18.5372,18.8324,699300.0],["2022-10-20",18.8413,18.8413,18.1927,18.3046,658900.0],["2022-10-21",18.5014,18.6803,18.3672,18.5551,553600.0],["2022-10-24",18.6535,18.904,18.6356,18.6535,574400.0],["2022-10-25",18.5998,18.8861,18.5282,18.7429,488200.0],["2022-10-26",18.8861,19.159,18.7743,18.904,788000.0],["2022-10-27",19.0829,19.2529,18.7698,18.7877,725900.0],["2022-10-28",18.2509,18.564,16.4258,17.3204,2155700.0],["2022-10-31",17.2936,17.3294,16.9536,17.1505,1244300.0],["2022-11-01",17.1505,17.3562,16.891,16.9,1250100.0],["2022-11-02",16.9089,17.0431,16.5242,16.5779,1190600.0],["2022-11-03",16.4974,16.985,16.3274,16.8821,925900.0],["2022-11-04",17.0073,17.2757,16.9447,17.1326,798900.0],["2022-11-07",17.1773,17.2578,16.8731,16.9179,584800.0],["2022-11-08",16.9715,16.9715,16.6316,16.8105,739600.0],["2022-11-09",16.7747,16.9,16.6226,16.721,619100.0],["2022-11-10",17.0699,17.3607,16.9402,17.3115,837300.0],["2022-11-11",17.3652,17.4278,16.7658,16.8463,645900.0],["2022-11-14",16.8642,16.9805,16.721,16.7568,667300.0],["2022-11-15",16.8194,17.061,16.6584,17.0521,784800.0],["2022-11-16",17.0789,17.1326,16.8597,16.9984,732000.0],["2022-11-17",16.9,16.9939,16.7121,16.8552,464400.0],["2022-11-18",17.1505,17.2847,16.8418,16.8731,502200.0],["2022-11-21",16.9268,17.0699,16.8463,17.0073,336900.0],["2022-11-22",17.0342,17.0923,16.9626,17.0699,327600.0],["2022-11-23",17.052,17.2041,16.9715,17.0878,374100.0],["2022-11-25",17.1952,17.3652,17.1057,17.2489,168600.0],["2022-11-28",17.1773,17.3115,16.9715,17.0521,326600.0],["2022-11-29",17.0073,17.1952,16.9805,17.1057,353500.0],["2022-11-30",17.1057,17.562,16.8373,17.5441,877300.0],["2022-12-01",17.634,17.634,17.1934,17.4092,463300.0],["2022-12-02",17.2564,17.5396,17.2069,17.5261,369200.0],["2022-12-05",17.3643,17.5261,16.8247,17.0136,667800.0],["2022-12-06",16.9776,17.1574,16.7348,16.8607,629500.0],["2022-12-07",16.8787,17.0046,16.5819,16.6808,603700.0],["2022-12-08",16.7977,16.8517,16.5684,16.6629,453100.0],["2022-12-09",16.546,16.7078,16.501,16.6179,313400.0],["2022-12-12",16.6719,16.6719,16.3301,16.4021,528500.0],["2022-12-13",16.7798,16.8517,16.3751,16.456,828700.0],["2022-12-14",16.4201,16.537,16.0064,16.0424,697800.0],["2022-12-15",15.9794,16.2582,15.6018,15.6737,526900.0],["2022-12-16",15.6377,15.7546,15.359,15.4669,1516600.0],["2022-12-19",15.4489,15.5658,15.2268,15.4219,689700.0],["2022-12-20",15.4039,15.6197,15.332,15.3904,497600.0],["2022-12-21",15.4849,15.6332,15.341,15.5388,508800.0],["2022-12-22",15.4489,15.5298,15.0622,15.314,471300.0],["2022-12-23",15.269,15.4489,15.269,15.359,405200.0],["2022-12-27",15.359,15.368,15.1431,15.1521,404900.0],["2022-12-28",15.0892,15.368,14.9642,15.26,752000.0],["2022-12-29",15.278,15.5748,15.1935,15.5658,497100.0],["2022-12-30",15.5028,15.6107,15.4399,15.5118,386500.0],["2023-01-03",15.5298,15.6647,15.1162,15.4579,779200.0],["2023-01-04",15.5298,15.7007,15.4219,15.6377,800500.0],["2023-01-05",15.5658,15.8805,15.5208,15.8086,693400.0],["2023-01-06",15.9165,16.2717,15.5208,16.1233,617100.0],["2023-01-09",16.1143,16.2447,15.8086,15.8266,518200.0],["2023-01-10",15.7906,15.9704,15.7097,15.8266,497400.0],["2023-01-11",15.9075,16.0019,15.7816,15.9435,578000.0],["2023-01-12",16.0334,16.2177,15.9794,16.1323,483900.0],["2023-01-13",16.0244,16.1773,15.7007,16.1053,487400.0],["2023-01-17",16.1323,16.1593,15.8805,15.8805,251600.0],["2023-01-18",15.8266,15.9435,15.4938,15.5748,610800.0],["2023-01-19",15.4219,15.5208,15.323,15.4669,568400.0],["2023-01-20",15.6107,15.8895,15.4039,15.8805,864600.0],["2023-01-23",15.8805,16.0963,15.8266,15.9525,599700.0],["2023-01-24",15.9704,16.0604,15.8086,15.9255,388000.0],["2023-01-25",15.8895,16.0873,15.7187,15.7546,533900.0],["2023-01-26",15.8086,15.8985,15.6737,15.8176,422700.0],["2023-01-27",15.296,15.323,13.7134,14.3968,3509500.0],["2023-01-30",14.145,14.4417,14.0596,14.0731,1417300.0],["2023-01-31",13.8321,14.5676,13.7403,14.5407,1954800.0],["2023-02-01",14.5317,14.5317,14.0461,14.2529,986900.0],["2023-02-02",14.2889,14.3968,14.082,14.3878,1232200.0],["2023-02-03",14.3698,14.5047,14.2439,14.4957,688000.0],["2023-02-06",14.4687,14.6486,14.3563,14.5137,652900.0],["2023-02-07",14.4327,14.4327,14.2529,14.3428,635800.0],["2023-02-08",14.2799,14.4372,14.2079,14.3698,876900.0],["2023-02-09",14.4417,14.4777,14.19,14.2619,484700.0],["2023-02-10",14.2619,14.3338,14.136,14.2799,517500.0],["2023-02-13",14.2889,14.3923,14.1989,14.3428,426200.0],["2023-02-14",14.3428,14.3518,14.163,14.2529,418700.0],["2023-02-15",14.163,14.3608,14.091,14.3158,532600.0],["2023-02-16",14.2349,14.3248,14.109,14.199,451800.0],["2023-02-17",14.2799,14.2799,14.0371,14.136,686700.0],["2023-02-21",14.0731,14.2979,14.0011,14.2079,818200.0],["2023-02-22",14.2079,14.4417,14.082,14.2979,687700.0],["2023-02-23",14.2529,14.4148,14.118,14.3158,611400.0],["2023-02-24",14.2439,14.2439,14.0641,14.2349,423100.0],["2023-02-27",14.3338,14.3338,14.118,14.2529,663200.0],["2023-02-28",14.2799,14.2979,14.0641,14.1,986000.0],["2023-03-01",14.0191,14.1,13.9247,14.0551,1092000.0],["2023-03-02",13.9465,14.0596,13.865,14.0189,804600.0],["2023-03-03",14.1184,14.3945,14.037,14.3718,778000.0],["2023-03-06",14.3537,14.4804,14.2632,14.4714,942000.0],["2023-03-07",14.4171,14.494,13.9374,13.9917,742300.0],["2023-03-08",13.9736,13.9736,13.7609,13.865,882700.0],["2023-03-09",13.7564,13.7971,12.8785,12.9057,1515800.0],["2023-03-10",12.5799,12.8695,12.2676,12.4984,2811800.0],["2023-03-13",11.7654,11.7654,10.1816,10.3626,6200200.0],["2023-03-14",11.4486,11.9916,11.1635,11.2223,3916900.0],["2023-03-15",10.625,11.2857,10.5255,11.2223,5221900.0],["2023-03-16",11.7382,11.9011,10.806,11.8649,2635900.0],["2023-03-17",11.7473,11.8559,10.9192,10.987,2646900.0],["2023-03-20",11.2404,11.4033,10.8784,11.0413,1884400.0],["2023-03-21",11.53,11.5843,11.2766,11.5481,1930400.0],["2023-03-22",11.5391,11.6748,11.0866,11.0956,1155400.0],["2023-03-23",11.2223,11.3264,10.7019,10.7879,1192700.0],["2023-03-24",10.616,11.0232,10.4893,10.9418,1302000.0],["2023-03-27",11.1952,11.2947,10.7698,10.9418,1207400.0],["2023-03-28",10.8603,11.2902,10.5979,11.0594,972400.0],["2023-03-29",11.1952,11.2676,10.978,11.1499,802300.0],["2023-03-30",11.2947,11.3943,11.0866,11.1228,840600.0],["2023-03-31",11.2314,11.5753,11.1318,11.4214,1227300.0],["2023-04-03",11.4486,11.6567,11.3943,11.4576,978500.0],["2023-04-04",11.4033,11.4667,11.2042,11.4486,1122800.0],["2023-04-05",11.3128,11.4124,11.1499,11.3128,678700.0],["2023-04-06",11.2404,11.4305,11.2133,11.3128,899600.0],["2023-04-10",11.2766,11.5391,11.2676,11.4486,1143800.0],["2023-04-11",11.4486,11.4658,11.1454,11.159,735000.0],["2023-04-12",11.2766,11.2766,10.8513,10.987,630600.0],["2023-04-13",10.9961,11.1952,10.8793,11.0866,534800.0],["2023-04-14",11.2314,11.349,10.3988,10.5074,878200.0],["2023-04-17",10.5074,10.7608,10.263,10.7336,1048400.0],["2023-04-18",10.7336,10.7336,10.1725,10.3173,677500.0],["2023-04-19",10.3626,10.7879,10.3173,10.6884,531400.0],["2023-04-20",10.5345,10.7608,10.4621,10.5345,488100.0],["2023-04-21",10.4983,10.5933,10.3354,10.5798,530300.0],["2023-04-24",10.5707,10.6431,10.3807,10.4712,610400.0],["2023-04-25",10.3354,10.4169,10.0186,10.0911,1508600.0],["2023-04-26",10.0911,10.263,9.8919,9.9824,1518600.0],["2023-04-27",10.082,10.3173,10.0186,10.2268,1705900.0],["2023-04-28",10.5707,10.8603,10.4712,10.5436,1563500.0],["2023-05-01",10.4893,10.6612,10.1363,10.3083,1112000.0],["2023-05-02",10.2721,10.2766,9.1,9.4847,2109300.0],["2023-05-03",9.539,10.0096,9.4983,9.5661,2261700.0],["2023-05-04",9.3218,9.729,8.9869,9.5933,2366100.0],["2023-05-05",9.8648,10.0096,9.5571,9.8648,2103900.0],["2023-05-08",9.9824,10.0548,9.729,9.7924,729000.0],["2023-05-09",9.7019,10.0368,9.6521,9.9553,677200.0],["2023-05-10",10.1454,10.2087,9.8648,10.1635,854800.0],["2023-05-11",9.8829,10.1906,9.8738,10.1273,1044700.0],["2023-05-12",10.1906,10.2178,10.0005,10.1001,1311100.0],["2023-05-15",10.1454,10.5164,10.0865,10.4078,680400.0],["2023-05-16",10.3807,10.5083,10.1997,10.2178,753400.0],["2023-05-17",10.3897,11.0504,10.2811,11.0232,993500.0],["2023-05-18",10.978,10.9961,10.7698,10.9327,635300.0],["2023-05-19",10.9961,11.0006,10.435,10.5436,642100.0],["2023-05-22",10.616,10.8332,10.4395,10.6431,812800.0],["2023-05-23",10.6431,11.0413,10.5571,10.7065,816100.0],["2023-05-24",10.6069,10.6069,10.2766,10.3173,645800.0],["2023-05-25",10.2721,10.3354,9.8648,10.2449,719500.0],["2023-05-26",10.2449,10.2902,10.0186,10.2359,750800.0],["2023-05-30",10.263,10.3173,9.8105,10.0911,650000.0],["2023-05-31",10.0639,10.0666,9.6747,9.8195,1370700.0],["2023-06-01",9.9018,10.459,9.7419,10.3037,1033600.0],["2023-06-02",10.532,11.1166,10.4133,11.0892,847000.0],["2023-06-05",11.071,11.0755,10.669,10.7056,597100.0],["2023-06-06",10.7056,11.6738,10.6508,11.345,1277900.0],["2023-06-07",11.5003,11.9022,11.4729,11.8474,910600.0],["2023-06-08",11.7469,12.2036,11.5277,12.094,795400.0],["2023-06-09",12.0484,12.0484,11.651,11.683,600000.0],["2023-06-12",11.7652,12.0164,11.4455,11.6008,656100.0],["2023-06-13",11.6738,12.0657,11.5277,11.9844,731800.0],["2023-06-14",11.9661,12.1123,11.6099,11.7195,726200.0],["2023-06-15",11.6556,11.9935,11.619,11.9205,610000.0],["2023-06-16",11.9935,12.0392,11.5551,11.7286,1377700.0],["2023-06-20",11.683,11.7286,11.482,11.5825,625000.0],["2023-06-21",11.5094,11.5916,11.2354,11.2445,767600.0],["2023-06-22",11.144,11.144,10.6782,10.9705,694000.0],["2023-06-23",10.8426,10.9613,10.4041,10.5777,1974600.0],["2023-06-26",10.6325,10.9888,10.6325,10.7056,562900.0],["2023-06-27",10.7056,11.0253,10.6234,10.9796,692200.0],["2023-06-28",10.9614,11.0938,10.7969,11.0344,621800.0],["2023-06-29",11.1623,11.3359,11.1623,11.2445,638900.0],["2023-06-30",11.3815,11.3815,11.1897,11.208,687100.0],["2023-07-03",11.208,11.45,11.208,11.3085,342600.0],["2023-07-05",11.208,11.2537,11.0162,11.0801,469000.0],["2023-07-06",10.9614,10.9614,10.733,10.9248,547500.0],["2023-07-07",10.9522,11.3541,10.9522,11.2811,514400.0],["2023-07-10",11.2263,11.5368,10.9705,11.3998,509600.0],["2023-07-11",11.4637,11.5414,11.3633,11.5277,528400.0],["2023-07-12",11.7835,11.8748,11.6008,11.7469,607700.0],["2023-07-13",11.8109,11.9205,11.7195,11.9022,605700.0],["2023-07-14",11.9296,11.9296,11.619,11.8657,912200.0],["2023-07-17",11.8565,12.2676,11.8109,12.1945,632400.0],["2023-07-18",12.1945,12.5599,12.1306,12.4594,784900.0],["2023-07-19",12.4959,12.8065,12.3726,12.7426,930100.0],["2023-07-20",12.7243,12.8065,12.4503,12.7334,852900.0],["2023-07-21",12.8339,12.8522,12.432,12.4594,607300.0],["2023-07-24",12.4137,12.7791,12.4046,12.7608,716100.0],["2023-07-25",12.7882,13.0166,12.5964,12.8613,1419200.0],["2023-07-26",13.0349,13.245,13.012,13.1354,800800.0],["2023-07-27",13.2541,13.318,12.8613,12.8887,656100.0],["2023-07-28",12.7334,13.4277,12.633,13.2998,1005500.0],["2023-07-31",13.2541,13.318,12.8613,12.8979,674500.0],["2023-08-01",12.8796,13.0257,12.6512,12.9892,587000.0],["2023-08-02",12.7791,12.9892,12.6786,12.9618,583800.0],["2023-08-03",12.9709,13.0577,12.7791,12.9435,461500.0],["2023-08-04",12.9344,13.2815,12.907,13.1719,586100.0],["2023-08-07",13.2632,13.3728,13.108,13.318,518600.0],["2023-08-08",13.0714,13.2176,12.7791,13.181,545100.0],["2023-08-09",13.1354,13.2176,12.9618,13.1354,628500.0],["2023-08-10",13.245,13.3637,13.0942,13.1993,617400.0],["2023-08-11",13.0988,13.3363,13.0988,13.3089,545300.0],["2023-08-14",13.2176,13.2724,13.0349,13.181,486900.0],["2023-08-15",12.9709,13.0531,12.6923,12.7517,723200.0],["2023-08-16",12.7426,12.907,12.5736,12.5782,463600.0],["2023-08-17",12.6604,12.6604,12.4137,12.5325,596400.0],["2023-08-18",12.3681,12.5507,12.2493,12.3315,444000.0],["2023-08-21",12.3407,12.4137,11.9844,12.2584,586400.0],["2023-08-22",12.2584,12.4,11.8702,11.9844,638000.0],["2023-08-23",12.0027,12.3178,11.9296,12.2858,617500.0],["2023-08-24",12.2219,12.5416,12.0849,12.2128,513400.0],["2023-08-25",12.2402,12.3681,11.9205,12.0849,398000.0],["2023-08-28",12.1397,12.3315,12.0758,12.231,370600.0],["2023-08-29",12.2767,12.3955,12.158,12.2584,415100.0],["2023-08-30",12.2493,12.4274,12.1488,12.4046,539600.0],["2023-08-31",12.4138,12.5518,12.3126,12.3862,738200.0],["2023-09-01",12.515,13.0303,12.5058,12.8463,584800.0],["2023-09-05",12.7727,12.8003,12.0788,12.5886,649900.0],["2023-09-06",12.5426,12.7175,12.2574,12.2942,490500.0],["2023-09-07",12.2666,12.2666,11.9813,12.1101,631400.0],["2023-09-08",12.2114,12.2114,11.9353,12.0641,351400.0],["2023-09-11",12.0733,12.2482,12.0089,12.0825,459400.0],["2023-09-12",12.4046,12.4046,12.0733,12.2666,638000.0],["2023-09-13",12.1561,12.285,11.9721,12.239,1026900.0],["2023-09-14",12.3218,12.5978,12.2482,12.561,948600.0],["2023-09-15",12.469,12.6715,12.4598,12.6162,3453900.0],["2023-09-18",12.5702,12.6255,12.1745,12.3402,1147800.0],["2023-09-19",12.3586,12.469,12.2021,12.3586,380700.0],["2023-09-20",11.2359,11.7512,11.0703,11.6316,4567500.0],["2023-09-21",11.5856,12.0457,11.4936,11.7972,1774700.0],["2023-09-22",11.8157,11.8433,11.4016,11.4476,1275600.0],["2023-09-25",11.42,11.7236,11.3279,11.6224,1399800.0],["2023-09-26",11.5304,11.65,11.42,11.4568,574100.0],["2023-09-27",11.4844,11.6592,11.3831,11.5856,837900.0],["2023-09-28",11.6224,11.7098,11.4016,11.42,696300.0],["2023-09-29",11.4844,11.742,11.4384,11.5396,728500.0],["2023-10-02",11.5304,11.6086,11.1623,11.2359,818400.0],["2023-10-03",11.2175,11.2727,10.9691,11.0519,1291900.0],["2023-10-04",11.0519,11.0887,10.7712,10.8678,693100.0],["2023-10-05",10.8126,11.0335,10.7942,10.9967,845200.0],["2023-10-06",10.9414,11.2451,10.7758,11.1807,687000.0],["2023-10-09",11.0611,11.2911,11.0611,11.1991,541900.0],["2023-10-10",11.2819,11.5212,11.2175,11.3739,687400.0],["2023-10-11",11.4384,11.558,11.2267,11.3463,430200.0],["2023-10-12",11.3279,11.3371,11.0059,11.1163,494500.0],["2023-10-13",11.2359,11.2635,10.8034,10.8218,684700.0],["2023-10-16",10.9506,11.1899,10.8706,11.0611,793100.0],["2023-10-17",10.9783,11.604,10.9783,11.4752,1055600.0],["2023-10-18",11.3739,11.3739,11.0887,11.1071,581500.0],["2023-10-19",11.1439,11.2175,10.8954,10.9506,583000.0],["2023-10-20",10.9598,10.9598,10.5918,10.5918,716600.0],["2023-10-23",10.555,10.7298,10.4353,10.4721,530600.0],["2023-10-24",10.5273,10.5918,10.3341,10.4537,791200.0],["2023-10-25",10.3525,10.6746,10.2605,10.601,1282400.0],["2023-10-26",10.647,10.9414,10.5734,10.7482,875600.0],["2023-10-27",10.9322,10.9322,10.1224,10.3249,1044500.0],["2023-10-30",10.3893,10.5181,10.2697,10.3065,1136100.0],["2023-10-31",10.2973,10.3525,10.0672,10.1316,1014300.0],["2023-11-01",10.1224,10.1593,9.8004,10.1224,1322800.0],["2023-11-02",10.1869,10.4629,10.1132,10.4537,2420400.0],["2023-11-03",10.8126,10.9046,10.6102,10.7482,1057000.0],["2023-11-06",10.831,10.831,10.4353,10.4721,640000.0],["2023-11-07",10.4169,10.7298,10.3433,10.7298,872800.0],["2023-11-08",10.7574,10.7666,10.4675,10.4997,1229500.0],["2023-11-09",10.5642,10.7252,10.4077,10.4997,614500.0],["2023-11-10",10.5457,10.6286,10.3525,10.5457,636000.0],["2023-11-13",10.4813,10.6746,10.3985,10.5918,625000.0],["2023-11-14",11.0059,11.6132,10.785,11.4844,1732300.0],["2023-11-15",11.4752,11.6178,11.4246,11.4476,986200.0],["2023-11-16",11.42,11.4752,11.1347,11.4752,608300.0],["2023-11-17",11.604,11.627,11.42,11.4476,660600.0],["2023-11-20",11.4292,11.4936,11.3003,11.466,455600.0],["2023-11-21",11.4108,11.4476,11.1347,11.2727,502700.0],["2023-11-22",11.2727,11.3831,11.1301,11.1439,438800.0],["2023-11-24",11.1439,11.1899,11.0427,11.1163,297100.0],["2023-11-27",11.0979,11.1991,10.9967,11.1163,459300.0],["2023-11-28",11.1439,11.1439,10.9672,11.0795,561900.0],["2023-11-29",11.2083,11.42,11.1623,11.2175,671700.0],["2023-11-30",11.2361,11.3289,11.0504,11.1061,694000.0],["2023-12-01",11.1061,11.784,11.0132,11.7375,860700.0],["2023-12-04",11.6632,11.9882,11.6168,11.9882,772700.0],["2023-12-05",11.9232,12.0533,11.8165,11.9418,810000.0],["2023-12-06",12.0718,12.3875,11.9511,12.0347,540400.0],["2023-12-07",12.0997,12.3272,12.0068,12.1183,718000.0],["2023-12-08",12.1275,12.1647,11.9,11.9975,1487300.0],["2023-12-11",12.0161,12.0625,11.8861,11.9511,906900.0],["2023-12-12",11.9882,12.0207,11.8211,11.849,680600.0],["2023-12-13",11.8675,12.8333,11.6818,12.7961,1595100.0],["2023-12-14",13.0747,13.5576,13.019,13.539,1466300.0],["2023-12-15",13.7062,13.7062,13.2604,13.4554,2337400.0],["2023-12-18",13.4647,13.6319,13.3394,13.474,846900.0],["2023-12-19",13.4926,13.8455,13.0933,13.669,790300.0],["2023-12-20",13.6597,13.994,13.4462,13.4647,950700.0],["2023-12-21",13.5669,13.9012,13.344,13.5297,713800.0],["2023-12-22",13.5854,13.7897,13.4833,13.5576,591900.0],["2023-12-26",13.669,13.6969,13.5669,13.6412,633500.0],["2023-12-27",13.7062,13.7062,13.5019,13.5483,448300.0],["2023-12-28",13.4926,13.604,13.4415,13.5297,446400.0],["2023-12-29",13.4554,13.4926,13.1769,13.1861,617700.0],["2024-01-02",13.0376,13.2976,12.9447,13.0561,784600.0],["2024-01-03",12.9819,13.0283,12.7079,12.7683,895300.0],["2024-01-04",12.7868,12.9911,12.7868,12.9261,655700.0],["2024-01-05",12.8054,13.1397,12.8054,13.0561,731300.0],["2024-01-08",13.0561,13.2976,13.0004,13.2883,646800.0],["2024-01-09",13.1119,13.4322,13.084,13.3162,693100.0],["2024-01-10",13.2419,13.3997,13.1119,13.2883,675800.0],["2024-01-11",13.1026,13.1908,12.889,13.1304,683500.0],["2024-01-12",13.3069,13.3208,12.7776,12.8797,424600.0],["2024-01-16",12.6383,12.6801,12.4154,12.434,638400.0],["2024-01-17",12.2297,12.4433,12.2018,12.3968,586200.0],["2024-01-18",12.4154,12.5129,12.304,12.4897,436900.0],["2024-01-19",12.5454,12.7868,12.4433,12.7868,647500.0],["2024-01-22",12.9354,13.2233,12.8518,13.214,570700.0],["2024-01-23",13.3254,13.3254,12.9354,12.9726,492500.0],["2024-01-24",13.0283,13.1676,12.8704,12.954,534000.0],["2024-01-25",13.1304,13.1861,12.694,12.8704,616300.0],["2024-01-26",13.1119,13.2326,12.7404,12.9261,848200.0],["2024-01-29",13.0004,13.7154,13.0004,13.7154,1059100.0],["2024-01-30",13.734,13.8269,13.5947,13.7154,664600.0],["2024-01-31",13.4647,13.5669,12.9633,12.9633,1428000.0],["2024-02-01",13.0376,13.1397,12.2947,12.8611,1194400.0],["2024-02-02",12.564,12.9958,12.5083,12.9076,1178700.0],["2024-02-05",12.7683,12.8147,12.564,12.6197,886400.0],["2024-02-06",12.6011,12.7497,12.3968,12.4711,1027400.0],["2024-02-07",12.4525,12.5036,12.1275,12.4433,1530700.0],["2024-02-08",12.4618,12.7543,12.3968,12.6754,726700.0],["2024-02-09",12.7126,12.9447,12.5733,12.9261,717300.0],["2024-02-12",12.9726,13.4322,12.9261,13.2511,1383500.0],["2024-02-13",12.7404,13.4369,12.2854,12.3597,1592200.0],["2024-02-14",12.564,12.6383,12.2761,12.5083,870700.0],["2024-02-15",12.5733,13.0515,12.5361,13.0004,1123900.0],["2024-02-16",12.8704,12.8797,12.6104,12.7497,661000.0],["2024-02-20",12.5268,12.7172,12.4943,12.5733,719200.0],["2024-02-21",12.5176,12.5965,12.4061,12.4711,914000.0],["2024-02-22",12.4061,12.485,12.2715,12.3411,854400.0],["2024-02-23",12.3225,12.4433,12.2018,12.2297,1023000.0],["2024-02-26",12.1833,12.2622,11.9604,12.0997,1048000.0],["2024-02-27",12.2018,12.2603,12.0347,12.1461,676400.0],["2024-02-28",11.9975,12.1368,11.8954,11.9418,669200.0],["2024-02-29",12.1853,12.4008,12.057,12.101,692200.0],["2024-03-01",12.0542,12.1385,11.8716,11.998,694900.0],["2024-03-04",11.9793,12.1385,11.792,11.9044,928900.0],["2024-03-05",11.8669,12.3773,11.792,12.2977,1354700.0],["2024-03-06",12.3446,12.4289,11.9793,12.2603,1070900.0],["2024-03-07",12.4008,12.4663,12.2556,12.3539,677100.0],["2024-03-08",12.5693,12.574,12.3492,12.4101,740000.0],["2024-03-11",12.3446,12.7801,12.3446,12.5319,1164000.0],["2024-03-12",12.4382,12.649,12.3352,12.5319,869200.0],["2024-03-13",12.4851,12.7567,12.4242,12.5225,952000.0],["2024-03-14",12.457,12.5413,11.909,11.9606,1498200.0],["2024-03-15",11.895,12.4101,11.895,12.4008,8388400.0],["2024-03-18",12.4101,12.4382,12.0729,12.0729,1253300.0],["2024-03-19",12.0823,12.2275,11.998,12.101,700400.0],["2024-03-20",12.0167,12.574,11.9699,12.4851,952900.0],["2024-03-21",12.5038,12.8222,12.4944,12.7473,979000.0],["2024-03-22",12.8222,12.8222,12.4944,12.5319,729800.0],["2024-03-25",12.5506,12.6911,12.5132,12.5787,561900.0],["2024-03-26",12.663,12.7192,12.3352,12.3633,626000.0],["2024-03-27",12.4382,12.8503,12.4289,12.8503,548300.0],["2024-03-28",12.8316,12.9346,12.7801,12.9065,819200.0],["2024-04-01",12.9159,12.9159,12.5085,12.56,686100.0],["2024-04-02",12.4101,12.5132,12.3305,12.3446,747500.0],["2024-04-03",12.2509,12.4663,12.19,12.2041,1424900.0],["2024-04-04",12.3914,12.5881,12.2462,12.2884,1082000.0],["2024-04-05",12.2041,12.382,12.1947,12.2415,881100.0],["2024-04-08",12.2415,12.4008,12.1666,12.382,631000.0],["2024-04-09",12.4008,12.6396,12.3071,12.5038,724000.0],["2024-04-10",12.176,12.279,11.7123,11.8201,1314400.0],["2024-04-11",11.8763,12.1666,11.6702,11.8763,681100.0],["2024-04-12",11.7826,11.8575,11.717,11.8107,571600.0],["2024-04-15",11.8763,11.998,11.6889,11.7732,759800.0],["2024-04-16",11.614,11.7358,11.4454,11.6046,858100.0],["2024-04-17",11.7545,11.7639,11.4548,11.4641,1105100.0],["2024-04-18",11.4735,11.717,11.4548,11.6421,869800.0],["2024-04-19",11.5765,12.0167,11.4829,12.0074,1050800.0],["2024-04-22",12.0261,12.2397,11.9325,12.1291,812800.0],["2024-04-23",12.1385,12.3586,12.1057,12.2509,726300.0],["2024-04-24",12.101,12.3165,12.0636,12.2977,750900.0],["2024-04-25",12.1947,12.2228,11.984,12.1198,717800.0],["2024-04-26",12.2884,12.6396,12.1816,12.2134,946300.0],["2024-04-29",12.2415,12.3446,11.998,12.0074,815300.0],["2024-04-30",11.9418,12.0589,11.7451,11.7639,754100.0],["2024-05-01",11.9044,12.3352,11.8669,12.101,802900.0],["2024-05-02",12.2509,12.5787,12.1666,12.56,1117200.0],["2024-05-03",12.6724,12.8784,12.649,12.7192,681500.0],["2024-05-06",12.7473,12.8316,12.6817,12.7239,694800.0],["2024-05-07",12.7848,12.8737,12.6443,12.6911,763800.0],["2024-05-08",12.5693,12.7707,12.4663,12.7567,561000.0],["2024-05-09",12.7567,12.9534,12.7192,12.944,609900.0],["2024-05-10",12.9534,12.9674,12.766,12.944,529700.0],["2024-05-13",13.0283,13.0892,12.8925,12.9627,713600.0],["2024-05-14",13.1032,13.1781,13.0049,13.1126,521800.0],["2024-05-15",13.2999,13.2999,13.122,13.2062,470400.0],["2024-05-16",13.2062,13.3748,13.1407,13.3467,685800.0],["2024-05-17",13.3842,13.6371,13.3093,13.4966,938200.0],["2024-05-20",13.4404,13.4825,13.1313,13.1875,667600.0],["2024-05-21",13.1407,13.3093,13.1407,13.2531,515900.0],["2024-05-22",13.2343,13.2765,13.0985,13.1594,537600.0],["2024-05-23",13.1781,13.1875,12.6349,12.7192,729000.0],["2024-05-24",12.8316,12.8316,12.574,12.7098,333200.0],["2024-05-28",12.7192,12.8597,12.5132,12.56,700000.0],["2024-05-29",12.5038,12.56,12.3633,12.4289,814900.0],["2024-05-30",12.5225,12.7192,12.4616,12.663,529900.0],["2024-05-31",12.7286,12.8691,12.6911,12.8316,824700.0],["2024-06-03",12.9071,12.9638,12.7277,12.8316,816700.0],["2024-06-04",12.7561,12.7938,12.5247,12.5483,616700.0],["2024-06-05",12.6616,12.6616,12.3406,12.5295,487400.0],["2024-06-06",12.5106,12.6239,12.3878,12.5295,418500.0],["2024-06-07",12.3406,12.4775,12.2934,12.3312,572500.0],["2024-06-10",12.2745,12.2745,12.081,12.1329,715700.0],["2024-06-11",12.0385,12.2132,11.9535,12.1518,621200.0],["2024-06-12",12.5956,12.9166,12.4643,12.5011,960400.0],["2024-06-13",12.4728,12.4756,12.2745,12.435,545800.0],["2024-06-14",12.3312,12.4398,12.2745,12.3784,733300.0],["2024-06-17",12.3878,12.5106,12.232,12.4917,925000.0],["2024-06-18",12.4539,12.7655,12.4445,12.4823,824700.0],["2024-06-20",12.3973,12.5625,12.3123,12.3595,553100.0],["2024-06-21",12.3501,12.3784,12.1329,12.2745,1972100.0],["2024-06-24",12.3123,12.6428,12.2462,12.5956,782900.0],["2024-06-25",12.52,12.5814,12.4256,12.435,649800.0],["2024-06-26",12.3217,12.6239,12.3217,12.52,496700.0],["2024-06-27",12.5578,12.7655,12.4634,12.7655,641100.0],["2024-06-28",12.9071,13.2754,12.8599,13.1998,2617500.0],["2024-07-01",13.0677,13.3226,13.0157,13.0393,698700.0],["2024-07-02",13.0677,13.3981,13.0677,13.3792,599400.0],["2024-07-03",13.4076,13.4359,13.181,13.181,570600.0],["2024-07-05",13.1337,13.1526,12.9166,12.926,530800.0],["2024-07-08",13.0393,13.1149,12.9166,12.9355,571800.0],["2024-07-09",12.9166,13.181,12.841,13.1432,758900.0],["2024-07-10",13.1715,13.5964,12.9156,13.5775,1195000.0],["2024-07-11",13.738,14.1629,13.7097,14.0685,1792900.0],["2024-07-12",14.1724,14.399,14.0213,14.0402,3963100.0],["2024-07-15",14.229,14.55,14.1233,14.5406,1748000.0],["2024-07-16",14.5972,15.2487,14.5972,15.2393,2383200.0],["2024-07-17",15.0221,15.5934,15.0221,15.5414,2241600.0],["2024-07-18",15.3715,15.7114,15.2771,15.4093,2288800.0],["2024-07-19",15.3809,15.702,15.211,15.3243,2031900.0],["2024-07-22",15.2771,15.4942,15.0646,15.362,1541300.0],["2024-07-23",15.2393,15.7822,15.2157,15.6453,1466400.0],["2024-07-24",15.5414,15.7633,15.1921,15.2015,1812200.0],["2024-07-25",15.2582,15.6736,15.126,15.4093,2093900.0],["2024-07-26",15.7586,16.2968,15.2865,15.938,3476100.0],["2024-07-29",16.023,16.0419,15.3998,15.6359,1656500.0],["2024-07-30",15.768,15.8814,15.5414,15.6453,1418300.0],["2024-07-31",15.6547,16.0419,15.5509,15.7114,1986500.0],["2024-08-01",15.702,15.8247,14.7389,14.7861,1513300.0],["2024-08-02",14.3518,14.5312,14.111,14.2573,1763600.0],["2024-08-05",13.5775,14.0779,13.2282,13.9741,2436200.0],["2024-08-06",13.9269,14.4839,13.7569,14.1535,1566500.0],["2024-08-07",14.4084,14.5075,13.9646,13.9835,1548300.0],["2024-08-08",14.1912,14.2904,14.0638,14.2196,908100.0],["2024-08-09",14.2196,14.2715,14.0213,14.1157,813100.0],["2024-08-12",14.2857,14.4273,13.9458,13.9646,1007600.0],["2024-08-13",14.1346,14.3376,13.8891,14.2196,979900.0],["2024-08-14",14.2573,14.2998,13.9694,14.144,687000.0],["2024-08-15",14.4745,14.72,14.4226,14.4839,793500.0],["2024-08-16",14.4651,14.8239,14.4415,14.7672,680500.0],["2024-08-19",14.7578,14.9938,14.5925,14.9844,946900.0],["2024-08-20",14.9183,14.9655,14.6256,14.6445,899500.0],["2024-08-21",14.7294,14.8239,14.5897,14.7955,847400.0],["2024-08-22",14.805,14.9655,14.7342,14.8522,733800.0],["2024-08-23",14.9655,15.8105,14.9135,15.7114,1134600.0],["2024-08-26",15.9097,15.9758,15.7492,15.7964,1346700.0],["2024-08-27",15.6925,15.7775,15.5131,15.6642,928600.0],["2024-08-28",15.6453,15.9002,15.5131,15.8153,634400.0],["2024-08-29",15.8908,16.0183,15.7067,15.853,1021700.0],["2024-08-30",15.8625,16.0513,15.7917,16.023,885400.0],["2024-09-03",15.8519,16.1275,15.7977,15.8994,1291000.0],["2024-09-04",15.8519,16.0752,15.6618,15.8234,1042700.0],["2024-09-05",15.9945,16.0135,15.5288,15.7094,950300.0],["2024-09-06",15.7189,15.7569,15.3197,15.3482,909700.0],["2024-09-09",15.3767,15.5098,15.2057,15.3197,1047700.0],["2024-09-10",15.3387,15.3767,14.9538,15.2627,743800.0],["2024-09-11",15.1201,15.1201,14.702,15.0346,679100.0],["2024-09-12",15.1487,15.2342,15.0061,15.1011,877000.0],["2024-09-13",15.3387,15.5573,15.2247,15.4623,725000.0],["2024-09-16",15.4623,15.8424,15.1106,15.8139,904800.0],["2024-09-17",15.8804,16.156,15.7996,15.8139,987300.0],["2024-09-18",15.8044,16.3176,15.7094,15.9089,1302700.0],["2024-09-19",16.175,16.3223,16.004,16.2416,1609500.0],["2024-09-20",16.2416,16.2416,16.0372,16.061,3559100.0],["2024-09-23",16.0895,16.156,15.7426,15.7854,654300.0],["2024-09-24",15.7474,15.8187,15.4338,15.4338,724700.0],["2024-09-25",15.4623,15.4623,15.1534,15.1582,761900.0],["2024-09-26",15.3957,15.505,15.2627,15.3102,817900.0],["2024-09-27",15.4718,15.543,15.2484,15.3102,551800.0],["2024-09-30",15.2247,15.6809,15.1677,15.5763,669300.0],["2024-10-01",15.4908,15.4908,14.9871,15.0441,1050800.0],["2024-10-02",15.0156,15.2627,14.835,15.1011,712500.0],["2024-10-03",14.9871,15.2722,14.9206,15.2057,725400.0],["2024-10-04",15.5383,15.5573,15.353,15.3862,772200.0],["2024-10-07",15.2817,15.3862,15.1867,15.3387,554900.0],["2024-10-08",15.3767,15.4813,15.2912,15.3007,642100.0],["2024-10-09",15.2722,15.5526,15.2722,15.4148,618600.0],["2024-10-10",15.2627,15.5858,15.1677,15.5478,1002600.0],["2024-10-11",15.6333,16.0515,15.5953,15.9184,644400.0],["2024-10-14",15.9184,16.099,15.8044,16.0325,1482200.0],["2024-10-15",16.156,16.3508,15.8852,16.061,1238700.0],["2024-10-16",16.2321,16.4468,15.9755,16.3841,1270800.0],["2024-10-17",16.3746,16.6217,16.3318,16.6122,1072400.0],["2024-10-18",16.5647,16.6122,16.3556,16.4221,1022600.0],["2024-10-21",16.4126,16.4126,15.6428,15.6618,773000.0],["2024-10-22",15.6428,15.7949,15.6143,15.7759,570500.0],["2024-10-23",15.6618,15.8709,15.6286,15.8519,529700.0],["2024-10-24",15.9089,15.9565,15.5953,15.8899,829500.0],["2024-10-25",15.2627,15.7569,15.0156,15.1296,1549800.0],["2024-10-28",15.2247,15.9422,15.1249,15.8709,1309800.0],["2024-10-29",15.8709,16.0847,15.8187,15.9755,1362800.0],["2024-10-30",15.9565,16.4126,15.7854,15.8044,796200.0],["2024-10-31",15.8044,15.8899,15.5098,15.5193,710800.0],["2024-11-01",15.5953,15.7474,15.429,15.5098,666500.0],["2024-11-04",15.4813,15.7474,15.1582,15.5288,727800.0],["2024-11-05",15.5953,15.7616,15.4765,15.7474,804200.0],["2024-11-06",16.7452,17.8667,16.5229,17.8572,3585100.0],["2024-11-07",17.6291,17.6386,17.0874,17.2869,1447800.0],["2024-11-08",17.306,17.496,17.2109,17.3725,975500.0],["2024-11-11",17.7051,18.1233,17.6101,17.9237,1076100.0],["2024-11-12",17.8096,18.1945,17.746,17.8857,1254500.0],["2024-11-13",18.0282,18.1423,17.6481,17.6671,670300.0],["2024-11-14",17.6956,17.8001,17.4723,17.6386,653700.0],["2024-11-15",16.8878,17.8001,16.8878,17.534,608200.0],["2024-11-18",17.5435,17.7621,17.5245,17.6006,914900.0],["2024-11-19",17.287,17.5721,17.2774,17.4675,559700.0],["2024-11-20",17.4295,17.4865,17.1539,17.458,716100.0],["2024-11-21",17.534,17.8857,17.4675,17.6101,531700.0],["2024-11-22",17.6196,17.9142,17.6006,17.8952,1113000.0],["2024-11-25",18.1233,18.4321,18.0662,18.0852,1233400.0],["2024-11-26",17.9807,18.0948,17.7431,17.8287,699300.0],["2024-11-27",18.0472,18.0662,17.7336,17.7526,671800.0],["2024-11-29",17.9427,17.9427,17.534,17.7146,422100.0],["2024-12-02",17.5816,17.7526,16.8498,17.6481,771700.0],["2024-12-03",17.6194,17.715,17.2846,17.2846,570800.0],["2024-12-04",17.2655,17.4807,17.1124,17.3994,747600.0],["2024-12-05",17.4855,17.6768,17.2846,17.2942,853100.0],["2024-12-06",17.4568,17.4759,17.1603,17.3803,537100.0],["2024-12-09",17.3994,17.5142,17.0933,17.122,687500.0],["2024-12-10",17.1698,17.3516,16.9259,17.1316,588400.0],["2024-12-11",17.3324,17.495,17.1316,17.3611,919600.0],["2024-12-12",17.342,17.4281,17.1124,17.2081,857500.0],["2024-12-13",17.1316,17.275,17.0168,17.1698,909700.0],["2024-12-16",17.1794,17.7342,17.0837,17.6863,1454600.0],["2024-12-17",17.6194,17.8537,16.9594,17.0168,1258500.0],["2024-12-18",17.1794,17.2846,16.022,16.175,1679200.0],["2024-12-19",16.4811,16.5863,16.0028,16.0602,1084600.0],["2024-12-20",15.9455,16.6868,15.8115,16.5098,2979300.0],["2024-12-23",16.3759,16.6198,16.2324,16.4715,890400.0],["2024-12-24",16.5289,16.5959,16.395,16.5768,239600.0],["2024-12-26",16.462,16.7489,16.3855,16.7202,526000.0],["2024-12-27",16.4715,16.8207,16.3759,16.4907,823100.0],["2024-12-30",16.4429,16.6055,16.2592,16.5002,611900.0],["2024-12-31",16.6246,16.7202,16.4142,16.5002,752700.0],["2025-01-02",16.615,16.7155,16.1463,16.2133,778700.0],["2025-01-03",16.3089,16.4859,16.0315,16.462,686900.0],["2025-01-06",16.4907,16.9116,16.4142,16.5385,715200.0],["2025-01-07",16.5959,16.6915,16.2133,16.3568,867500.0],["2025-01-08",16.2515,16.4715,16.1272,16.4046,600500.0],["2025-01-10",16.0315,16.1033,15.6059,15.8785,983500.0],["2025-01-13",15.6968,16.0602,15.6968,15.9646,972100.0],["2025-01-14",16.1368,16.6055,16.1081,16.5863,766200.0],["2025-01-15",17.0263,17.2081,16.7585,16.9211,828100.0],["2025-01-16",16.7394,16.9498,16.1463,16.7298,990800.0],["2025-01-17",16.8446,16.9498,16.6055,16.7394,944600.0],["2025-01-21",16.8637,17.122,16.8063,16.9307,912700.0],["2025-01-22",16.7585,16.9259,16.682,16.7776,966700.0],["2025-01-23",16.7202,17.1124,16.6055,16.835,2094600.0],["2025-01-24",17.1316,17.452,16.7298,17.0742,1378200.0],["2025-01-27",17.2176,17.8107,17.1794,17.5333,1583500.0],["2025-01-28",17.495,17.6098,17.1746,17.342,815200.0],["2025-01-29",17.3133,17.5716,17.1411,17.3611,965800.0],["2025-01-30",17.4472,17.8346,17.4472,17.6481,1475800.0],["2025-01-31",17.6385,17.782,17.4663,17.562,1062500.0],["2025-02-03",17.1316,17.5142,16.9116,17.2846,871700.0],["2025-02-04",17.2176,17.8537,17.2176,17.8107,884500.0],["2025-02-05",17.9255,18.155,17.7246,18.1455,891000.0],["2025-02-06",18.1742,18.332,18.0929,18.3177,597900.0],["2025-02-07",18.2698,18.2698,17.6863,18.0211,720800.0],["2025-02-10",18.069,18.069,17.8011,17.9255,774000.0],["2025-02-11",17.8011,18.0977,17.782,18.069,774000.0],["2025-02-12",17.8203,17.8777,17.5429,17.5907,836500.0],["2025-02-13",17.6672,17.7103,17.5046,17.6672,914100.0],["2025-02-14",17.7629,17.9637,17.715,17.8298,914800.0],["2025-02-18",17.7916,18.0594,17.6863,17.9733,1101500.0],["2025-02-19",17.7246,17.8824,17.6596,17.8107,1108400.0],["2025-02-20",17.715,17.8681,17.3229,17.495,804800.0],["2025-02-21",17.562,17.6768,16.8733,16.9689,1301800.0],["2025-02-24",17.1029,17.2081,16.7394,16.7489,880300.0],["2025-02-25",16.7968,16.9976,16.7155,16.902,981800.0],["2025-02-26",16.8542,17.0359,16.6246,16.8446,1056800.0],["2025-02-27",16.8063,17.0072,16.5002,16.902,772100.0],["2025-02-28",16.9307,17.2129,16.8876,17.1124,1086300.0],["2025-03-03",17.1317,17.3821,16.8909,17.0739,979500.0],["2025-03-04",16.8139,16.9295,16.1783,16.4191,1052800.0],["2025-03-05",16.4865,16.6213,16.1061,16.2843,1111500.0],["2025-03-06",16.1976,16.2024,15.8605,15.9665,1230200.0],["2025-03-07",15.9568,15.9568,15.4368,15.6198,1333000.0],["2025-03-10",15.3694,15.4368,14.7049,14.7242,1497700.0],["2025-03-11",14.7916,15.2105,14.7579,14.8686,1851700.0],["2025-03-12",15.0709,15.355,15.0035,15.0998,1545000.0],["2025-03-13",15.1961,15.355,15.0709,15.2057,1492100.0],["2025-03-14",15.3598,15.7209,15.3405,15.6679,1330500.0],["2025-03-17",15.639,15.8798,15.6102,15.8028,1748400.0],["2025-03-18",15.6679,15.7739,15.615,15.7739,1064700.0],["2025-03-19",15.7931,16.0531,15.7546,15.9665,1189000.0],["2025-03-20",15.8028,16.0965,15.4753,15.8413,978200.0],["2025-03-21",15.6583,15.9905,15.6246,15.9761,6650500.0],["2025-03-24",16.1879,16.3613,16.0916,16.3131,1081300.0],["2025-03-25",16.3035,16.4094,16.1398,16.1398,827300.0],["2025-03-26",16.1783,16.4431,16.0628,16.1398,700200.0],["2025-03-27",16.1879,16.3035,16.0242,16.1302,857200.0],["2025-03-28",16.1302,16.1879,15.6727,15.7161,985400.0],["2025-03-31",15.5813,15.8798,15.4657,15.7931,1082200.0],["2025-04-01",15.6872,15.9183,15.5524,15.8124,1270300.0],["2025-04-02",15.6102,15.9183,15.6102,15.8894,968900.0],["2025-04-03",15.119,15.4705,14.3486,14.3631,1607500.0],["2025-04-04",13.6745,14.3294,13.2797,13.9538,1990100.0],["2025-04-07",13.5301,14.6038,13.0101,14.002,1859800.0],["2025-04-08",14.5509,14.7916,13.4675,13.7419,1468800.0],["2025-04-09",13.6168,14.9457,13.2797,14.6375,2039700.0],["2025-04-10",14.2716,14.3197,13.3471,13.7419,1474300.0],["2025-04-11",13.5301,13.9153,13.3375,13.7323,1375700.0],["2025-04-14",13.9731,14.3679,13.5301,13.9249,1089700.0],["2025-04-15",13.8864,14.3294,13.8864,14.1657,1037700.0],["2025-04-16",14.1271,14.3197,13.8479,14.1753,933300.0],["2025-04-17",14.2042,14.3968,14.1175,14.1849,1060300.0],["2025-04-21",14.0886,14.1801,13.9731,14.0694,1097500.0],["2025-04-22",14.1849,14.6279,14.1464,14.5509,848800.0],["2025-04-23",14.9168,15.2635,14.7964,14.9072,953900.0],["2025-04-24",14.8109,15.225,14.7916,15.2057,1228300.0],["2025-04-25",14.1079,14.8349,13.9827,14.2234,4053400.0],["2025-04-28",14.3775,14.3775,14.0645,14.3005,2178300.0],["2025-04-29",14.3197,14.4786,14.0501,14.416,2454800.0],["2025-04-30",14.1849,14.4305,14.0597,14.3679,1938100.0],["2025-05-01",14.4064,14.5412,14.2331,14.3968,1548200.0],["2025-05-02",14.5605,14.8109,14.4546,14.7627,1442800.0],["2025-05-05",14.5701,14.9649,14.5605,14.7049,1213600.0],["2025-05-06",14.5316,14.6809,14.4305,14.5316,1112800.0],["2025-05-07",14.6568,14.7146,14.416,14.4834,1207800.0],["2025-05-08",14.6664,14.8398,14.5605,14.7338,1351000.0],["2025-05-09",14.7435,14.8253,14.5749,14.6472,1178200.0],["2025-05-12",15.1961,15.4079,14.9505,15.0805,1751800.0],["2025-05-13",15.0998,15.1864,14.9842,15.119,1298900.0],["2025-05-14",15.0035,15.1912,14.989,15.0516,1230400.0],["2025-05-15",15.0612,15.0805,14.9072,15.0227,794400.0],["2025-05-16",14.9553,15.0853,14.8301,15.0131,1000000.0],["2025-05-19",14.7723,15.0179,14.7435,15.0035,867100.0],["2025-05-20",14.9746,15.1046,14.9264,14.9938,991200.0],["2025-05-21",14.7916,14.8253,14.3197,14.3583,1280100.0],["2025-05-22",14.2908,14.469,14.2138,14.3294,824200.0],["2025-05-23",14.0886,14.3149,14.0694,14.2331,728800.0],["2025-05-27",14.4353,14.5268,14.2042,14.5123,1079800.0],["2025-05-28",14.4931,14.5701,14.3631,14.3871,1205200.0],["2025-05-29",14.3968,14.4738,14.2908,14.4738,1182900.0],["2025-05-30",14.4449,14.4834,14.2427,14.4449,2114500.0],["2025-06-02",14.3968,14.4449,14.0886,14.2042,1372400.0],["2025-06-03",14.175,14.5588,14.141,14.5345,1608400.0],["2025-06-04",14.4762,14.5977,14.1945,14.2139,1881900.0],["2025-06-05",14.2139,14.2722,14.0584,14.1459,1289700.0],["2025-06-06",14.3985,14.5054,14.3062,14.5054,1395200.0],["2025-06-09",14.5734,14.8065,14.5248,14.69,1230300.0],["2025-06-10",14.7288,15.03,14.6802,14.9426,1494000.0],["2025-06-11",14.9717,15.1174,14.724,14.8065,1136100.0],["2025-06-12",14.7191,14.7677,14.5151,14.6997,960400.0],["2025-06-13",14.4471,14.656,14.1799,14.2042,1253200.0],["2025-06-16",14.3596,14.3839,14.0876,14.1459,2121200.0],["2025-06-17",14.1022,14.1362,13.7475,13.7767,2662300.0],["2025-06-18",13.7573,14.0682,13.699,13.9127,1407100.0],["2025-06-20",14.0002,14.0924,13.8496,13.9127,3874100.0],["2025-06-23",13.903,14.243,13.801,14.243,1801700.0],["2025-06-24",14.3499,14.5928,14.3013,14.4665,1969700.0],["2025-06-25",14.4374,14.4859,14.2965,14.4179,2015800.0],["2025-06-26",14.5248,14.8163,14.4616,14.7968,1775200.0],["2025-06-27",14.826,14.8988,14.6462,14.7774,3090700.0],["2025-06-30",14.8163,14.9426,14.7628,14.8357,1852200.0],["2025-07-01",14.7677,15.4769,14.7385,15.2146,2624300.0],["2025-07-02",15.2729,15.4672,15.1466,15.4672,1624400.0],["2025-07-03",15.4964,15.7732,15.4721,15.6615,805800.0],["2025-07-07",15.5158,15.7295,15.336,15.3798,1013900.0],["2025-07-08",15.4186,15.7101,15.4089,15.5449,1225600.0],["2025-07-09",15.5838,15.6712,15.4721,15.5838,864700.0],["2025-07-10",15.5741,15.7198,15.5061,15.6907,1142500.0],["2025-07-11",15.5255,15.6129,15.4089,15.4283,881600.0],["2025-07-14",15.4381,15.7295,15.4041,15.7295,1017700.0],["2025-07-15",15.7101,15.7684,15.1563,15.166,1875900.0],["2025-07-16",15.5061,15.5061,14.9426,15.2437,1213800.0],["2025-07-17",15.2243,15.5644,15.2146,15.5158,1251400.0],["2025-07-18",15.6421,15.6809,15.4769,15.5595,1369600.0],["2025-07-21",15.6712,15.8558,15.5935,15.7101,2075300.0],["2025-07-22",15.7295,15.8267,15.6227,15.7295,1966500.0],["2025-07-23",15.8753,15.8753,15.5838,15.7392,1462300.0],["2025-07-24",15.6809,15.7392,15.234,15.3215,2776700.0],["2025-07-25",15.7781,15.919,15.3603,15.5061,3424300.0],["2025-07-28",15.6324,15.6615,15.3749,15.6615,1491600.0],["2025-07-29",15.7684,15.7781,15.2826,15.2923,1442900.0],["2025-07-30",15.37,15.5109,15.1563,15.234,1541000.0],["2025-07-31",15.1563,15.2632,14.8697,15.0106,1932400.0],["2025-08-01",14.7968,14.8551,14.4568,14.6025,1712900.0],["2025-08-04",14.6219,14.826,14.5928,14.8163,847500.0],["2025-08-05",14.8357,14.9426,14.5151,14.8746,1700000.0],["2025-08-06",14.9037,14.9328,14.69,14.7094,1195200.0],["2025-08-07",14.8065,14.8065,14.5248,14.6025,1273200.0],["2025-08-08",14.7774,14.8551,14.5831,14.8065,898500.0],["2025-08-11",14.8065,14.8794,14.69,14.826,700500.0],["2025-08-12",14.9426,15.4575,14.8775,15.4283,1779600.0],["2025-08-13",15.4769,15.7732,15.4381,15.749,1048900.0],["2025-08-14",15.4866,15.6664,15.4769,15.6324,1036600.0],["2025-08-15",15.7004,15.7004,15.3118,15.3215,1458100.0],["2025-08-18",15.2632,15.4964,15.2632,15.4186,1359600.0],["2025-08-19",15.4283,15.6129,15.3603,15.4575,956800.0],["2025-08-20",15.5352,15.5352,15.302,15.4575,858200.0],["2025-08-21",15.3409,15.4478,15.2923,15.3992,816600.0],["2025-08-22",15.4964,16.3513,15.4964,16.3222,1928900.0],["2025-08-25",16.2347,16.3319,16.0696,16.0793,886600.0],["2025-08-26",16.0307,16.3319,16.0307,16.1862,1370500.0],["2025-08-27",16.3902,16.6525,16.3222,16.6234,1752400.0],["2025-08-28",16.6525,16.6768,16.3805,16.5068,1070600.0],["2025-08-29",16.5359,16.7739,16.4582,16.6234,2485000.0],["2025-09-02",16.4679,16.6525,16.3027,16.6428,1519400.0],["2025-09-03",16.633,16.8386,16.4959,16.6624,1045400.0],["2025-09-04",16.7309,16.9854,16.6575,16.9854,1300900.0],["2025-09-05",17.0638,17.2449,16.7015,16.9365,1379800.0],["2025-09-08",16.9463,17.0735,16.7309,17.054,1153100.0],["2025-09-09",17.0344,17.0833,16.7309,16.7603,1030400.0],["2025-09-10",16.7113,16.8582,16.5449,16.5938,805000.0],["2025-09-11",16.6428,17.0941,16.4176,17.0442,2329000.0],["2025-09-12",16.9952,17.1127,16.819,17.0246,1810600.0],["2025-09-15",17.0148,17.1078,16.819,16.9561,1624000.0],["2025-09-16",16.9267,17.0501,16.6722,17.0344,2926500.0],["2025-09-17",17.1127,17.5924,17.0246,17.1812,2200200.0],["2025-09-18",17.2302,17.798,17.2106,17.7686,1563500.0],["2025-09-19",17.7588,17.7588,17.3526,17.6609,7187200.0],["2025-09-22",17.612,17.7246,17.4456,17.6805,2361200.0],["2025-09-23",17.7001,18.0427,17.5288,17.6218,1509300.0],["2025-09-24",17.6414,17.8323,17.377,17.5532,1352100.0],["2025-09-25",17.6218,17.8959,17.4847,17.8176,1997300.0],["2025-09-26",17.8078,17.984,17.6609,17.9546,1279800.0],["2025-09-29",17.9546,17.9644,17.6218,17.7784,1726600.0],["2025-09-30",17.7295,17.8763,17.519,17.7686,1635800.0],["2025-10-01",17.6218,17.9302,17.5337,17.8665,2181500.0],["2025-10-02",17.8665,18.0917,17.7295,17.8763,1638300.0],["2025-10-03",17.8959,18.0868,17.8176,17.8469,1801400.0],["2025-10-06",17.9742,18.7134,17.9546,18.2875,5842100.0],["2025-10-07",18.2777,18.6008,18.2777,18.3364,4596900.0],["2025-10-08",18.3952,18.4441,18.0917,18.2581,4048700.0],["2025-10-09",18.3071,18.3071,17.9644,18.1994,4914200.0],["2025-10-10",18.3364,18.6595,17.4162,17.4456,4607800.0],["2025-10-13",17.7784,17.9057,17.5239,17.8372,6151900.0],["2025-10-14",17.7393,18.4833,17.6805,18.4637,4466600.0],["2025-10-15",18.6008,18.6106,18.0281,18.356,3754800.0],["2025-10-16",18.2679,18.2679,16.5204,16.8582,4702300.0],["2025-10-17",17.191,17.8078,17.0148,17.7882,5404900.0],["2025-10-20",17.9057,18.405,17.7588,18.2679,4369600.0],["2025-10-21",18.1994,18.356,17.8763,18.1994,2879100.0],["2025-10-22",18.2777,18.3854,17.9742,18.0036,2691600.0],["2025-10-23",17.9938,18.1896,17.8861,17.9742,2699500.0],["2025-10-24",17.9057,18.0721,16.9854,17.2889,7926400.0],["2025-10-27",17.2889,17.4358,16.8484,16.868,4203700.0],["2025-10-28",16.9071,17.0148,16.6428,16.8288,5953300.0],["2025-10-29",16.7701,17.005,16.2659,16.3785,3665900.0],["2025-10-30",16.4176,17.1812,16.4176,17.0442,3250800.0],["2025-10-31",16.8582,17.2106,16.8092,17.1617,3753600.0],["2025-11-03",16.9952,17.1029,16.7162,16.9169,3712500.0],["2025-11-04",16.6917,16.8582,16.3001,16.5841,6037400.0],["2025-11-05",16.5547,17.0295,16.5302,16.8582,3102700.0],["2025-11-06",16.7407,17.2008,16.6134,17.1323,3574400.0],["2025-11-07",16.9756,17.2742,16.775,17.1812,3366100.0],["2025-11-10",17.24,17.377,16.9708,17.0344,2308900.0],["2025-11-11",17.0931,17.2057,16.9267,17.1323,2552600.0],["2025-11-12",17.1519,17.3721,17.0735,17.3379,1409500.0],["2025-11-13",17.24,17.3672,16.912,17.054,1469600.0],["2025-11-14",16.9071,17.2791,16.8092,17.2498,1595400.0],["2025-11-17",17.2008,17.2693,16.7358,16.7896,2007100.0],["2025-11-18",16.7505,17.1568,16.6771,17.0246,1840000.0],["2025-11-19",16.9952,17.2204,16.9561,17.0931,1377900.0],["2025-11-20",17.2302,17.5826,16.9169,17.0735,1751700.0],["2025-11-21",17.1029,17.9742,17.0784,17.8274,1716600.0],["2025-11-24",17.8567,18.0476,17.6903,17.9253,1579900.0],["2025-11-25",18.033,18.9043,17.7393,18.8064,5129400.0],["2025-11-26",18.6987,18.87,18.591,18.6399,3581000.0],["2025-11-28",18.5616,18.7085,18.4099,18.4343,1238100.0],["2025-12-01",18.2581,18.8308,18.2581,18.591,1891100.0],["2025-12-02",18.591,18.6644,18.1455,18.1798,2270800.0],["2025-12-03",18.2291,18.653,18.1404,18.5544,2543300.0],["2025-12-04",18.4361,18.7615,18.3967,18.6432,1755500.0],["2025-12-05",18.6136,18.9143,18.5347,18.7812,2263800.0],["2025-12-08",18.9291,19.2101,18.584,19.0967,2717100.0],["2025-12-09",19.0671,19.4072,18.9685,19.0474,2151400.0],["2025-12-10",19.0474,19.6685,18.9981,19.5798,2454000.0],["2025-12-11",19.5305,19.9051,19.4319,19.4516,1568900.0],["2025-12-12",19.56,19.565,19.2643,19.3727,1894700.0],["2025-12-15",19.6291,19.7178,19.1903,19.2051,1699100.0],["2025-12-16",19.2544,19.422,18.8699,18.8699,2909300.0],["2025-12-17",18.8502,19.1263,18.6727,18.7023,1652000.0],["2025-12-18",18.8305,18.9932,18.6678,18.7319,2228300.0],["2025-12-19",18.653,18.8305,17.7854,18.5249,6148200.0],["2025-12-22",18.5249,18.796,18.3868,18.4854,1443600.0],["2025-12-23",18.3573,18.584,18.3573,18.4854,2099600.0],["2025-12-24",18.4559,18.6185,18.4194,18.5051,757200.0],["2025-12-26",18.5051,18.6136,18.4016,18.5544,1087700.0],["2025-12-29",18.5544,18.5643,18.3573,18.3868,863100.0],["2025-12-30",18.377,18.5347,18.2685,18.2685,1241200.0],["2025-12-31",18.308,18.308,18.1157,18.1699,1611900.0],["2026-01-02",18.1404,18.3523,17.8939,18.2784,1573200.0],["2026-01-05",18.3277,19.0326,18.1946,18.8601,2071300.0],["2026-01-06",18.8206,19.146,18.6777,19.1361,1920700.0],["2026-01-07",19.1854,19.2347,18.9932,19.1065,1512600.0],["2026-01-08",18.9981,19.6734,18.9981,19.1558,1890400.0],["2026-01-09",19.2643,19.4565,19.0474,19.1657,1733700.0],["2026-01-12",18.9389,19.0917,18.8305,19.0277,1531100.0],["2026-01-13",19.0671,19.1953,18.7418,18.8108,1570200.0],["2026-01-14",18.8009,18.8847,18.5446,18.7713,1437700.0],["2026-01-15",18.8206,19.3185,18.7713,19.284,1461200.0],["2026-01-16",19.284,19.4516,19.077,19.0967,1849900.0],["2026-01-20",18.9192,19.0523,18.7171,18.8896,1559500.0],["2026-01-21",18.9587,19.984,18.8058,19.984,3002200.0],["2026-01-22",20.0727,20.472,19.984,20.0727,2567800.0],["2026-01-23",20.4671,20.5952,19.7178,19.7671,3128100.0],["2026-01-26",19.7868,20.0037,19.4713,19.8361,2881500.0],["2026-01-27",19.9051,20.0234,19.7178,19.984,1705500.0],["2026-01-28",19.9445,20.0333,19.6438,19.6488,1767800.0],["2026-01-29",19.7178,20.122,19.6231,20.122,2204900.0],["2026-01-30",19.9347,20.2699,19.8312,20.1959,2428800.0],["2026-02-02",20.1516,20.9501,19.9741,20.9009,3920000.0],["2026-02-03",20.891,21.7882,20.7875,21.6206,4917800.0],["2026-02-04",21.6699,22.2565,21.4677,21.4825,2995200.0],["2026-02-05",21.453,21.6698,20.8811,21.1473,2805800.0],["2026-02-06",21.3544,21.7882,21.2656,21.5811,2040800.0],["2026-02-09",21.522,21.7438,21.3839,21.66,1238800.0],["2026-02-10",21.5515,21.799,21.1473,21.2656,1429800.0],["2026-02-11",21.4727,21.6797,20.9502,21.2163,1320800.0],["2026-02-12",21.3544,21.5515,20.7727,21.1178,1555900.0],["2026-02-13",21.0783,21.4431,20.822,21.3051,1376800.0],["2026-02-17",21.3642,21.66,21.0586,21.2952,1800500.0],["2026-02-18",21.3839,21.729,20.9797,21.0586,1982400.0],["2026-02-19",20.9009,21.098,20.6938,20.8121,2803900.0],["2026-02-20",20.7431,21.1178,20.5065,21.1178,1421600.0],["2026-02-23",21.0783,21.1769,19.9643,20.1713,1980600.0],["2026-02-24",20.1417,20.2995,19.915,20.1417,2091300.0],["2026-02-25",20.329,20.6495,20.2058,20.5262,2629400.0],["2026-02-26",20.5952,20.8811,20.191,20.4375,1925200.0],["2026-02-27",20.0234,20.0431,18.9291,19.284,3129800.0],["2026-03-02",18.8798,19.5502,18.7418,19.4417,3093600.0],["2026-03-03",18.9389,19.3924,18.7615,19.1756,2173900.0],["2026-03-04",19.3727,19.5896,19.2741,19.2741,2480800.0],["2026-03-05",18.8798,19.1953,18.8551,19.146,2247000.0],["2026-03-06",18.5604,18.9127,18.2924,18.8482,1910300.0],["2026-03-09",18.481,18.9574,18.1534,18.8383,2333200.0],["2026-03-10",18.878,19.3891,18.5703,19.0963,2751100.0],["2026-03-11",18.8978,19.0864,18.6348,18.8284,1398800.0],["2026-03-12",18.4016,18.8035,18.3619,18.7192,1641300.0],["2026-03-13",18.8978,18.9375,18.5802,18.6497,1003800.0],["2026-03-16",18.8581,19.0169,18.739,18.8284,1149900.0],["2026-03-17",19.0368,19.3395,18.6497,18.6894,1641300.0],["2026-03-18",18.6795,18.7192,18.347,18.4016,1431300.0],["2026-03-19",18.3122,18.7688,18.1376,18.6795,1549300.0],["2026-03-20",18.6497,18.8135,18.4165,18.5802,4046900.0],["2026-03-23",19.0765,19.404,18.883,18.9078,3206000.0],["2026-03-24",18.6795,19.1162,18.5902,18.9971,1860200.0],["2026-03-25",19.146,19.2849,18.9772,19.2353,2026400.0],["2026-03-26",19.3147,19.4239,19.0269,19.2353,1932700.0],["2026-03-27",19.0169,19.1658,18.8383,18.8681,1376800.0],["2026-03-30",19.0368,19.1559,18.9127,19.0169,1294500.0],["2026-03-31",19.2949,19.5827,19.1162,19.414,2268200.0],["2026-04-01",19.6025,19.806,19.2849,19.6323,1490800.0],["2026-04-02",19.3445,19.7415,19.2254,19.7018,1307000.0],["2026-04-06",19.7018,19.94,19.5926,19.8804,1146200.0],["2026-04-07",19.8804,19.9698,19.672,19.801,1697000.0],["2026-04-08",20.3966,20.7043,20.1981,20.5454,2334300.0],["2026-04-09",20.2576,20.8333,20.2576,20.8035,2662500.0],["2026-04-10",20.7837,20.8035,20.5554,20.6745,960700.0],["2026-04-13",20.5951,20.6397,20.2477,20.5951,1601700.0],["2026-04-14",20.5157,20.6497,20.3469,20.5157,2102200.0],["2026-04-15",20.5454,20.5951,20.2923,20.5256,1258600.0],["2026-04-16",20.6546,20.7191,20.4909,20.5752,2103300.0],["2026-04-17",20.873,21.3295,20.7737,20.8928,3174900.0],["2026-04-20",20.744,20.9822,20.5107,20.8134,4605400.0],["2026-04-21",20.7737,20.9127,20.208,20.2378,2057600.0],["2026-04-22",20.3569,20.3569,20.0541,20.0988,1544800.0],["2026-04-23",20.2775,20.4561,19.9896,20.3569,2082000.0],["2026-04-24",19.5628,20.1981,19.14,19.7514,7321400.0],["2026-04-27",19.6323,20.0045,19.3097,19.801,4496700.0],["2026-04-28",19.9996,20.1723,19.9152,19.9896,2140300.0],["2026-04-29",19.94,20.2378,19.7216,19.7415,2151200.0],["2026-04-30",19.6621,20.2675,19.5529,20.079,2489400.0],["2026-05-01",20.0492,20.2924,19.8656,20.1087,1469300.0],["2026-05-04",19.8904,20.1435,19.6671,19.7713,1330400.0],["2026-05-05",19.811,20.2179,19.7028,20.1087,1434000.0],["2026-05-06",20.2775,20.4859,20.069,20.1087,2158200.0],["2026-05-07",20.1584,20.2874,19.7812,19.811,1838600.0],["2026-05-08",19.8507,20.0442,19.8407,19.9102,1115900.0],["2026-05-11",19.9499,20.2576,19.4785,19.5033,1562200.0],["2026-05-12",19.543,19.543,19.0864,19.3445,1709200.0],["2026-05-13",19.2849,19.404,19.141,19.1956,1392100.0],["2026-05-14",19.3842,19.5331,19.2353,19.2949,1282600.0],["2026-05-15",19.3246,19.3346,19.007,19.0467,1506500.0],["2026-05-18",19.1559,19.3991,19.0914,19.1658,1349400.0],["2026-05-19",19.136,19.275,18.9772,19.0765,1686900.0],["2026-05-20",19.1757,19.7216,19.0467,19.6919,2153500.0],["2026-05-21",19.5529,19.7167,19.414,19.7018,1350700.0],["2026-05-22",19.7316,19.8805,19.6323,19.7018,1183000.0],["2026-05-26",19.8507,20.069,19.811,20.0591,1511800.0],["2026-05-27",20.0988,20.1484,19.7266,19.811,1045600.0],["2026-05-28",19.7415,19.7415,19.4437,19.672,1498400.0],["2026-05-29",19.6621,19.801,19.5231,19.5827,2091300.0],["2026-06-01",19.3346,19.4934,19.1906,19.3147,2495400.0],["2026-06-02",19.4338,19.7216,19.2254,19.6323,1983400.0],["2026-06-03",19.5728,19.5728,19.1162,19.146,2078400.0],["2026-06-04",19.4735,19.9698,19.3842,19.94,2463400.0],["2026-06-05",19.93,20.055,19.82,19.85,1934500.0],["2026-06-08",20.34,20.755,20.31,20.46,5434200.0],["2026-06-09",20.59,21.04,20.505,20.59,3141700.0],["2026-06-10",20.59,21.035,20.345,20.46,4070900.0],["2026-06-11",20.56,20.81,20.27,20.73,2931600.0],["2026-06-12",20.9,20.99,20.57,20.75,3733600.0],["2026-06-15",20.92,20.99,20.4,20.42,4952900.0],["2026-06-16",20.58,20.81,20.435,20.55,3999400.0],["2026-06-17",20.51,20.78,20.02,20.15,4308900.0],["2026-06-18",20.27,20.71,20.27,20.6,37966100.0],["2026-06-22",20.48,20.79,20.43,20.74,4355200.0],["2026-06-23",20.74,21.015,20.605,20.98,2670200.0],["2026-06-24",21.02,21.505,20.99,21.43,3370700.0],["2026-06-25",21.43,21.86,21.43,21.85,2184000.0],["2026-06-26",21.83,22.21,21.8,22.09,7067000.0],["2026-06-29",21.97,22.125,21.855,22.07,2210400.0],["2026-06-30",21.99,22.355,21.95,22.24,2940200.0],["2026-07-01",22.16,22.755,22.14,22.63,2080900.0],["2026-07-02",22.89,22.89,22.2,22.36,2305400.0],["2026-07-06",22.42,22.865,22.37,22.71,2039740.626785],["2026-07-07",22.75,22.88,22.505,22.52,2522432.393974],["2026-07-08",22.37,22.45,21.58,21.66,3831296.36715],["2026-07-09",21.83,22.305,21.75,22.18,2661317.552953],["2026-07-10",22.27,22.41,22.165,22.31,1436968.805783],["2026-07-13",22.32,22.46,22.205,22.27,1580389.591331],["2026-07-14",22.3,22.56,22.22,22.44,2368836.604325],["2026-07-15",22.45,22.82,22.34,22.68,1705497.981354],["2026-07-16",22.6,23.535,22.46,23.46,2806411.611458],["2026-07-17",23.26,23.3,22.805,23,2381654.818123],["2026-07-20",23.03,23.175,22.6,22.65,2457386.382111],["2026-07-21",22.65,22.96,22.54,22.94,1727095.212361],["2026-07-22",22.92,22.92,22.47,22.575,1711831.356419],["2026-07-23",22.19,22.62,22.04,22.62,2539955.383274],["2026-07-24",22.95,23.365,22.68,22.92,4617764.493379],["2026-07-27",23.11,23.185,22.74,23.1,4980148.401712],["2026-07-28",22.98,23.61,22.905,23.55,5837909.66519],["2026-07-29",23.22,23.75,23.01,23.04,4322643.364217],["2026-07-30",23.18,23.35,22.98,23.11,3884996.929958],["2026-07-31",23.14,23.2,22.705,22.96,4364125.937007]]}