{"t":"RPC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-10-21",11.3464,11.9883,10.6385,11.4031,6070400.0],["2021-10-22",11.3276,11.422,11.0538,11.3276,851700.0],["2021-10-25",11.337,11.9789,11.3276,11.7995,1119000.0],["2021-10-26",11.7995,11.9883,11.337,11.7901,682200.0],["2021-10-27",11.6579,12.4178,11.5447,11.6579,330100.0],["2021-10-28",11.724,11.8751,11.422,11.5258,331400.0],["2021-10-29",11.4408,12.0072,11.422,11.7995,384700.0],["2021-11-01",11.6957,12.0072,11.3276,11.4692,491600.0],["2021-11-02",11.3748,11.7807,11.3748,11.6296,93400.0],["2021-11-03",11.4975,11.9411,11.3936,11.5635,191500.0],["2021-11-04",11.3748,11.7995,11.3748,11.724,121600.0],["2021-11-05",11.5352,11.8939,11.5352,11.7995,85800.0],["2021-11-08",11.6674,11.8939,11.5635,11.7901,267100.0],["2021-11-09",11.6296,11.8939,11.6202,11.8656,209400.0],["2021-11-10",11.6674,12.0733,11.6674,11.8467,334600.0],["2021-11-11",11.6202,12.0355,11.4503,11.9411,167000.0],["2021-11-12",11.9223,13.2155,11.9223,12.6963,563200.0],["2021-11-15",13.0739,13.8479,12.9229,13.206,389700.0],["2021-11-16",13.206,13.6686,13.0833,13.1777,284000.0],["2021-11-17",13.2249,13.4732,13.0267,13.1777,209200.0],["2021-11-18",13.1494,13.5836,12.7152,13.2438,372600.0],["2021-11-19",13.1305,13.4468,12.8473,13.1683,176900.0],["2021-11-22",13.8574,14.1123,13.14,13.1494,329300.0],["2021-11-23",13.1211,13.1211,12.1771,12.4886,449800.0],["2021-11-24",12.3659,12.7718,12.3659,12.7435,75600.0],["2021-11-26",12.5736,12.6208,12.3914,12.5264,31700.0],["2021-11-29",12.6585,12.6585,12.2054,12.432,274800.0],["2021-11-30",12.4792,13.0267,12.3187,12.9984,334600.0],["2021-12-01",13.1022,13.4987,13.0833,13.2344,298600.0],["2021-12-02",13.3854,13.5742,13.1305,13.5459,472100.0],["2021-12-03",13.5931,13.7819,13.4156,13.5459,365800.0],["2021-12-06",13.6875,14.0651,13.3099,13.6875,416600.0],["2021-12-07",13.6969,14.4398,13.6969,14.1689,228200.0],["2021-12-08",14.1689,14.1878,13.4326,13.9046,188600.0],["2021-12-09",13.7252,14.015,13.0833,13.5742,145500.0],["2021-12-10",13.6403,13.7819,12.8285,13.2438,145000.0],["2021-12-13",13.206,13.3948,12.3282,12.7341,174600.0],["2021-12-14",12.4981,12.9323,12.2998,12.5075,161400.0],["2021-12-15",12.517,13.14,12.3754,12.6774,461400.0],["2021-12-16",12.668,12.9229,12.2904,12.2998,570600.0],["2021-12-17",12.2338,12.7813,11.6391,11.9978,1412600.0],["2021-12-20",11.4786,12.0072,11.4597,11.4597,643500.0],["2021-12-21",11.5164,11.8373,11.4125,11.6107,517600.0],["2021-12-22",11.5919,11.8562,11.5919,11.724,194700.0],["2021-12-23",11.7335,12.0827,11.7051,11.8939,228600.0],["2021-12-27",11.9789,12.196,11.7995,11.9411,91400.0],["2021-12-28",11.9034,12.111,11.9034,12.0261,189700.0],["2021-12-29",12.045,12.6019,11.8279,12.4131,193300.0],["2021-12-30",12.4414,12.8473,12.3376,12.7813,169000.0],["2021-12-31",12.7907,13.2438,12.7907,13.1966,130700.0],["2022-01-03",13.3193,13.3948,12.6397,12.904,174800.0],["2022-01-04",12.904,12.9134,12.3848,12.6774,253900.0],["2022-01-05",12.6113,12.8379,12.2715,12.4603,132200.0],["2022-01-06",12.4131,12.5877,12.0922,12.3376,122100.0],["2022-01-07",12.3282,12.4603,12.1866,12.3659,65300.0],["2022-01-10",12.3376,12.3376,11.9317,12.0261,220900.0],["2022-01-11",11.96,12.4037,11.96,12.2715,86100.0],["2022-01-12",12.3282,12.6869,12.0922,12.4131,156800.0],["2022-01-13",12.4226,12.9134,12.2243,12.7435,162900.0],["2022-01-14",12.6397,12.7152,12.2715,12.5547,114700.0],["2022-01-18",12.3848,12.5264,12.0544,12.0827,68200.0],["2022-01-19",12.1205,12.4471,11.9883,12.0072,60200.0],["2022-01-20",12.1111,12.1205,11.8939,11.9223,67300.0],["2022-01-21",11.8467,11.9695,11.5541,11.5635,300300.0],["2022-01-24",11.422,11.6938,11.3559,11.422,193900.0],["2022-01-25",11.3276,11.4692,11.1293,11.3464,283400.0],["2022-01-26",11.422,11.4852,10.9311,11.0161,182800.0],["2022-01-27",11.1293,11.2048,10.7895,11.0538,125700.0],["2022-01-28",11.0538,11.203,10.7989,11.1293,188600.0],["2022-01-31",11.4408,11.4692,11.2332,11.4031,259200.0],["2022-02-01",11.4408,11.9223,11.186,11.8656,238100.0],["2022-02-02",12.0072,12.1016,11.6485,11.9883,151700.0],["2022-02-03",11.8939,11.9883,11.7618,11.809,138800.0],["2022-02-04",11.8467,12.0846,11.7457,11.9506,182400.0],["2022-02-07",12.0072,12.1035,11.7901,11.8939,202000.0],["2022-02-08",11.8939,12.0355,11.8184,11.8467,126700.0],["2022-02-09",11.9223,11.9695,11.7712,11.8656,127700.0],["2022-02-10",11.7995,11.9317,11.724,11.7995,131000.0],["2022-02-11",11.7995,11.9034,11.6768,11.8279,160100.0],["2022-02-14",11.8562,11.8939,11.4503,11.5258,109400.0],["2022-02-15",11.6202,12.0355,11.6023,12.0355,82300.0],["2022-02-16",12.0072,12.8001,11.9883,12.5642,81400.0],["2022-02-17",12.5358,12.668,12.3187,12.3187,107700.0],["2022-02-18",12.3376,12.3659,12.0638,12.1016,82100.0],["2022-02-22",11.9506,12.0261,11.3181,11.573,125000.0],["2022-02-23",11.6674,12.1394,11.5164,11.9034,146800.0],["2022-02-24",11.6013,11.8279,11.1576,11.6107,177100.0],["2022-02-25",11.6863,11.8373,11.4786,11.7807,179500.0],["2022-02-28",11.7051,11.8637,11.4692,11.7429,272000.0],["2022-03-01",11.9034,12.9512,11.1954,11.2426,419000.0],["2022-03-02",11.2709,11.7901,11.2615,11.6107,240800.0],["2022-03-03",11.5824,11.8703,11.3748,11.4786,233500.0],["2022-03-04",11.3936,11.422,11.1576,11.4125,333400.0],["2022-03-07",11.3464,11.9695,11.0538,11.3276,375600.0],["2022-03-08",11.3276,11.5069,11.0821,11.1388,118600.0],["2022-03-09",11.2992,11.5352,11.2332,11.5164,109500.0],["2022-03-10",11.3181,11.4692,11.1388,11.2237,89600.0],["2022-03-11",11.2426,11.2898,10.9689,11.0444,130300.0],["2022-03-14",10.9972,11.2237,10.8084,11.0161,153800.0],["2022-03-15",11.101,11.2237,10.9689,11.1671,179600.0],["2022-03-16",11.2048,11.5258,11.1057,11.2992,258500.0],["2022-03-17",11.3276,11.6013,11.3276,11.5352,109700.0],["2022-03-18",11.488,11.7807,11.2332,11.2332,321600.0],["2022-03-21",11.2992,11.573,11.2615,11.4314,126400.0],["2022-03-22",11.488,11.6202,11.3936,11.5919,140000.0],["2022-03-23",11.5541,11.8939,11.4786,11.5919,99100.0],["2022-03-24",11.7051,11.8279,11.5635,11.7051,142600.0],["2022-03-25",11.6296,11.7995,11.6296,11.7051,110300.0],["2022-03-28",11.6957,11.7523,11.6107,11.6674,93800.0],["2022-03-29",11.6957,11.8751,11.4408,11.488,356100.0],["2022-03-30",11.488,11.7429,11.4172,11.488,113100.0],["2022-03-31",11.5069,11.6107,11.4125,11.4408,108800.0],["2022-04-01",11.4408,11.724,11.3842,11.5919,146800.0],["2022-04-04",11.5919,11.8373,11.4692,11.6863,232800.0],["2022-04-05",11.6391,11.6674,11.0538,11.2237,261700.0],["2022-04-06",11.1482,11.1482,10.7329,10.7423,158700.0],["2022-04-07",10.6196,10.9689,10.4969,10.865,182200.0],["2022-04-08",10.8084,11.1482,10.7612,10.9122,93100.0],["2022-04-11",11.0255,11.1945,10.6809,10.7989,92600.0],["2022-04-12",10.7989,10.9689,10.6385,10.7517,91300.0],["2022-04-13",10.6762,11.1482,10.6196,11.1482,81500.0],["2022-04-14",11.2237,11.3181,10.9122,11.0444,129400.0],["2022-04-18",10.9405,11.0255,10.7706,10.7801,75700.0],["2022-04-19",10.7045,11.1482,10.7045,11.1293,120400.0],["2022-04-20",11.2237,11.5258,11.2143,11.4503,151400.0],["2022-04-21",11.5164,11.7901,11.0066,11.186,262500.0],["2022-04-22",11.1293,11.3842,10.8933,11.2332,392200.0],["2022-04-25",11.186,11.6107,11.186,11.5352,195300.0],["2022-04-26",11.4786,11.8845,11.1954,11.5258,193800.0],["2022-04-27",11.573,11.7429,11.2992,11.4125,221100.0],["2022-04-28",11.4692,11.6957,11.3087,11.5635,254500.0],["2022-04-29",11.5164,11.7335,11.3087,11.422,746400.0],["2022-05-02",11.422,11.5824,11.3087,11.5541,138200.0],["2022-05-03",11.6013,11.6013,11.4437,11.4786,77200.0],["2022-05-04",11.4786,11.7618,11.3464,11.7618,113300.0],["2022-05-05",11.6107,11.6296,11.2992,11.5069,112400.0],["2022-05-06",11.4597,11.6107,11.2332,11.573,112800.0],["2022-05-09",11.4314,11.5352,10.5346,10.7045,252400.0],["2022-05-10",10.7423,10.9217,10.0815,10.1476,224300.0],["2022-05-11",10.1665,10.4874,9.9399,10.2514,175100.0],["2022-05-12",10.2042,10.6715,9.9777,10.4214,188700.0],["2022-05-13",10.7045,10.8084,10.4025,10.5724,170500.0],["2022-05-16",10.5818,10.7989,10.4874,10.629,103800.0],["2022-05-17",10.8273,10.8981,10.5818,10.7706,134000.0],["2022-05-18",10.6951,10.9405,10.6668,10.865,146200.0],["2022-05-19",10.7706,11.0066,10.4308,10.5535,96000.0],["2022-05-20",10.6951,10.7801,10.5818,10.7517,129300.0],["2022-05-23",10.7423,11.0255,10.6857,10.8461,105900.0],["2022-05-24",10.7423,10.7801,10.4119,10.6573,59200.0],["2022-05-25",10.6668,10.7612,10.4969,10.5913,117500.0],["2022-05-26",10.6668,11.2048,10.6668,11.0255,95600.0],["2022-05-27",11.1296,11.4514,10.9971,11.035,118400.0],["2022-05-31",11.0255,11.0255,10.6848,10.8835,83100.0],["2022-06-01",10.9687,11.0728,10.6753,10.8362,109400.0],["2022-06-02",10.9309,11.2621,10.8551,11.2148,94700.0],["2022-06-03",11.1674,11.3567,11.0633,11.3473,78100.0],["2022-06-06",11.4703,11.6028,10.7037,10.8078,200900.0],["2022-06-07",10.7889,10.9971,10.6782,10.9309,145900.0],["2022-06-08",10.9687,11.0255,10.3819,10.6375,122900.0],["2022-06-09",10.6564,10.7984,10.4671,10.6659,125900.0],["2022-06-10",10.5428,10.5996,9.9939,9.9939,102500.0],["2022-06-13",9.7479,9.9182,9.5491,9.6911,155800.0],["2022-06-14",9.7573,9.9466,9.6154,9.8709,148600.0],["2022-06-15",9.9939,10.4482,9.8709,10.3252,496800.0],["2022-06-16",10.0507,10.098,9.7195,9.975,504000.0],["2022-06-17",10.0034,10.3536,9.9466,10.3062,1091600.0],["2022-06-21",10.3252,10.6943,10.3252,10.4009,353200.0],["2022-06-22",10.1927,10.3535,9.8614,10.0223,497900.0],["2022-06-23",9.9371,10.117,9.7573,9.852,93000.0],["2022-06-24",9.9371,10.2901,9.9371,9.9939,143000.0],["2022-06-27",10.0696,10.4577,9.9939,10.3062,292400.0],["2022-06-28",10.4198,10.6564,10.2069,10.6564,197600.0],["2022-06-29",10.6375,10.6375,10.1832,10.3819,120300.0],["2022-06-30",10.2116,10.5239,10.1453,10.5239,92000.0],["2022-07-01",10.4955,10.8267,10.486,10.8078,69200.0],["2022-07-05",10.628,11.2242,10.5523,11.2242,143000.0],["2022-07-06",11.1485,11.2148,11.0491,11.1201,142500.0],["2022-07-07",11.2148,11.5082,11.087,11.4135,80900.0],["2022-07-08",11.4514,11.4514,11.1258,11.2716,36700.0],["2022-07-11",11.2621,11.2621,10.9498,11.1201,42300.0],["2022-07-12",11.1391,11.404,11.0728,11.2148,58500.0],["2022-07-13",11.1107,11.158,10.8457,10.8835,36200.0],["2022-07-14",10.77,10.8646,10.5627,10.8362,60300.0],["2022-07-15",10.9782,11.2905,10.9261,11.2905,69300.0],["2022-07-18",11.4135,11.4514,11.158,11.3283,112200.0],["2022-07-19",11.3662,11.5261,11.1485,11.2716,268300.0],["2022-07-20",11.2148,11.3851,11.1012,11.2621,344000.0],["2022-07-21",11.281,11.3709,11.1864,11.2716,78600.0],["2022-07-22",11.2242,11.2242,10.9309,11.0728,81000.0],["2022-07-25",11.0255,11.0255,10.7416,10.9119,133400.0],["2022-07-26",10.9687,10.9687,10.77,10.8835,70500.0],["2022-07-27",10.9687,11.0917,10.8835,11.0633,79300.0],["2022-07-28",11.1391,11.2621,10.9971,11.1391,117300.0],["2022-07-29",11.1958,11.2905,11.0728,11.1958,81100.0],["2022-08-01",11.1958,11.5744,11.1296,11.5365,311700.0],["2022-08-02",11.5271,11.5744,11.2999,11.3662,87700.0],["2022-08-03",11.3094,11.5839,11.3094,11.5649,98700.0],["2022-08-04",11.546,11.6312,11.3946,11.5744,44000.0],["2022-08-05",11.5271,11.669,11.404,11.4608,26300.0],["2022-08-08",11.5365,11.6785,11.4419,11.4892,33100.0],["2022-08-09",11.5555,11.5744,11.404,11.5555,65100.0],["2022-08-10",11.5933,11.7353,11.5933,11.7069,51200.0],["2022-08-11",11.8205,11.9246,11.5649,11.5933,114000.0],["2022-08-12",11.9151,12.8236,11.8299,12.6817,482300.0],["2022-08-15",12.7952,13.0413,12.2842,12.322,232200.0],["2022-08-16",12.4072,12.7101,12.2558,12.3883,225000.0],["2022-08-17",12.3126,12.5208,12.1517,12.4829,163000.0],["2022-08-18",12.464,12.6817,12.3504,12.6817,138200.0],["2022-08-19",12.6249,12.6249,12.2558,12.2937,82500.0],["2022-08-22",12.199,12.2369,12.0003,12.1044,132900.0],["2022-08-23",12.1706,12.2369,11.9624,12.0192,90800.0],["2022-08-24",11.9246,12.0902,11.8299,12.0097,142900.0],["2022-08-25",12.0665,12.2179,11.9151,12.0192,95300.0],["2022-08-26",12.3038,12.5789,12.0666,12.3133,268500.0],["2022-08-29",12.2848,12.5078,12.0287,12.0571,175700.0],["2022-08-30",12.19,12.2564,11.782,11.8295,112100.0],["2022-08-31",12.1805,12.3133,11.8105,11.839,256600.0],["2022-09-01",11.82,11.9243,11.488,11.6872,121100.0],["2022-09-02",11.6872,11.8674,11.5544,11.6398,70900.0],["2022-09-06",11.5449,11.673,10.8619,11.118,352100.0],["2022-09-07",11.0231,11.5544,11.0136,11.5164,203800.0],["2022-09-08",11.4216,11.5164,11.1749,11.2888,90400.0],["2022-09-09",11.3552,11.4595,11.2603,11.2793,88500.0],["2022-09-12",11.3741,11.5544,11.3552,11.3931,99600.0],["2022-09-13",11.2318,11.3362,10.9472,10.9757,236100.0],["2022-09-14",10.9852,11.2698,10.9378,11.0706,241700.0],["2022-09-15",10.9757,11.137,10.8144,10.8808,95700.0],["2022-09-16",10.786,10.8524,10.6437,10.8429,272400.0],["2022-09-19",10.7765,10.8429,10.6627,10.7291,90900.0],["2022-09-20",10.6911,10.6911,10.416,10.4634,243000.0],["2022-09-21",10.5488,10.8429,10.4824,10.6721,89400.0],["2022-09-22",10.6532,10.6532,10.1599,10.1599,104500.0],["2022-09-23",10.1314,10.1551,9.8753,10.065,268100.0],["2022-09-26",10.1504,10.3117,10.0745,10.1504,332700.0],["2022-09-27",10.2358,10.2642,9.9037,9.9512,189400.0],["2022-09-28",10.0081,10.1504,9.8279,10.065,95900.0],["2022-09-29",9.9417,9.9986,9.7615,9.8184,158400.0],["2022-09-30",9.8468,10.0081,9.7899,9.9796,1020700.0],["2022-10-03",9.9607,10.2263,9.8848,10.1599,166900.0],["2022-10-04",10.3211,10.49,10.2642,10.4824,92100.0],["2022-10-05",10.2927,10.4919,10.2927,10.416,53100.0],["2022-10-06",10.3876,10.5175,10.2547,10.3211,43800.0],["2022-10-07",10.2642,10.3117,9.9891,10.0745,55400.0],["2022-10-10",10.084,10.084,9.8848,9.9132,96700.0],["2022-10-11",9.8753,9.8753,9.5622,9.7425,249300.0],["2022-10-12",9.6951,9.8373,9.6571,9.714,96700.0],["2022-10-13",9.4958,9.8753,9.4199,9.8658,146400.0],["2022-10-14",9.9417,9.9939,9.7899,9.7994,147300.0],["2022-10-17",9.9132,9.9512,9.7615,9.7899,160100.0],["2022-10-18",9.9891,10.065,9.8563,9.9417,143300.0],["2022-10-19",9.8943,10.0081,9.8373,9.8943,134800.0],["2022-10-20",9.8848,10.1789,9.733,9.7899,254100.0],["2022-10-21",9.733,10.0271,9.733,9.9417,64700.0],["2022-10-24",9.9512,10.1219,9.8563,10.0555,86800.0],["2022-10-25",10.0555,10.3401,9.9702,10.2263,261600.0],["2022-10-26",10.2547,10.2927,10.1124,10.1124,54500.0],["2022-10-27",10.1599,10.1978,9.9512,10.0745,73800.0],["2022-10-28",10.1314,10.2927,10.0887,10.2547,76500.0],["2022-10-31",10.1789,10.2927,9.8563,9.8563,84400.0],["2022-11-01",9.9037,10.0081,9.8468,9.9417,171100.0],["2022-11-02",10.0081,10.1694,9.9037,10.0081,75100.0],["2022-11-03",9.8753,9.9037,9.6097,9.6097,54800.0],["2022-11-04",9.733,9.8279,9.3535,9.5053,132400.0],["2022-11-07",9.5907,9.6476,9.2966,9.4863,143800.0],["2022-11-08",9.5338,9.5338,9.3203,9.3725,84800.0],["2022-11-09",9.2966,9.3915,9.1638,9.2207,97800.0],["2022-11-10",9.6002,10.2737,9.6002,9.9986,240700.0],["2022-11-11",9.9322,10.1314,9.6476,9.752,244200.0],["2022-11-14",9.752,9.7615,9.1543,9.2207,219600.0],["2022-11-15",9.3346,9.733,9.3346,9.4863,153500.0],["2022-11-16",9.401,9.5338,9.3156,9.401,149000.0],["2022-11-17",9.2397,9.586,9.2397,9.4579,142000.0],["2022-11-18",9.4863,9.733,9.2776,9.7235,176700.0],["2022-11-21",9.6666,9.8563,9.5812,9.6192,117000.0],["2022-11-22",9.6381,9.8184,9.401,9.752,163200.0],["2022-11-23",9.8373,9.8373,9.5148,9.6666,150700.0],["2022-11-25",9.7045,9.8943,9.6618,9.8563,53200.0],["2022-11-28",9.8373,9.8658,9.6524,9.7235,107200.0],["2022-11-29",9.733,9.8377,9.6189,9.7235,91500.0],["2022-11-30",9.7425,9.8567,9.5713,9.733,213200.0],["2022-12-01",9.7235,9.9994,9.7235,9.9518,109300.0],["2022-12-02",9.8567,10.0898,9.7901,10.0375,125200.0],["2022-12-05",10.0375,10.0708,9.9899,10.0184,181200.0],["2022-12-06",9.9709,10.0089,9.6902,9.7425,171700.0],["2022-12-07",9.7425,9.8186,9.6978,9.7996,87400.0],["2022-12-08",9.7996,9.9709,9.734,9.7996,145900.0],["2022-12-09",9.7521,9.8567,9.7521,9.7711,108800.0],["2022-12-12",9.8567,10.1897,9.8567,10.0184,108500.0],["2022-12-13",10.2753,10.2944,9.9709,10.1041,288800.0],["2022-12-14",10.1516,10.3705,10.0755,10.2944,302400.0],["2022-12-15",10.1516,10.2278,9.6569,9.9423,359400.0],["2022-12-16",9.9043,10.0375,9.7425,9.9328,615100.0],["2022-12-19",9.714,9.8187,9.5998,9.714,343000.0],["2022-12-20",9.5998,9.9423,9.5998,9.9423,236300.0],["2022-12-21",9.9994,10.0755,9.6189,9.6855,342400.0],["2022-12-22",9.5713,9.5951,9.3525,9.3715,135800.0],["2022-12-23",9.2002,9.3715,9.029,9.2859,279700.0],["2022-12-27",9.381,9.9205,9.381,9.8853,411200.0],["2022-12-28",9.733,9.8662,9.4381,9.4381,576400.0],["2022-12-29",9.4761,10.0089,9.4761,9.8282,337100.0],["2022-12-30",9.7425,10.2135,9.7045,10.1516,723100.0],["2023-01-03",10.3039,10.4942,10.1992,10.3229,220700.0],["2023-01-04",10.4466,10.6749,10.2753,10.4751,164300.0],["2023-01-05",10.4561,10.4561,10.2182,10.2182,93900.0],["2023-01-06",10.2468,10.4085,10.1707,10.3514,129900.0],["2023-01-09",10.4561,10.694,10.4561,10.5132,123600.0],["2023-01-10",10.4751,10.713,10.4751,10.7035,214400.0],["2023-01-11",10.8176,10.8605,10.6559,10.732,143200.0],["2023-01-12",10.8557,11.084,10.6464,11.0174,119000.0],["2023-01-13",10.9699,11.084,10.8319,11.0745,117100.0],["2023-01-17",11.1221,11.3029,10.9889,11.065,103300.0],["2023-01-18",11.1602,11.1792,10.9413,11.0365,86000.0],["2023-01-19",10.9984,11.0174,10.7225,10.7225,65800.0],["2023-01-20",10.7796,10.8938,10.6844,10.713,153100.0],["2023-01-23",10.713,10.9699,10.6987,10.8747,128800.0],["2023-01-24",10.7606,10.8367,10.5608,10.6178,103600.0],["2023-01-25",10.6654,10.7986,10.5322,10.713,187400.0],["2023-01-26",10.8081,10.8081,10.6749,10.713,50000.0],["2023-01-27",10.7891,10.8842,10.7368,10.7701,81200.0],["2023-01-30",10.7035,10.8272,10.5893,10.5893,53200.0],["2023-01-31",10.5608,10.7606,10.5465,10.751,83900.0],["2023-02-01",10.6749,10.7986,10.6274,10.7606,294000.0],["2023-02-02",10.8842,11.1602,10.7463,11.0555,244400.0],["2023-02-03",10.9699,11.3409,10.9604,11.2363,193400.0],["2023-02-06",11.1602,11.2077,10.9794,10.9889,105100.0],["2023-02-07",10.9508,11.1602,10.8367,11.0365,326000.0],["2023-02-08",10.9889,11.046,10.8938,10.9413,147300.0],["2023-02-09",10.9794,11.1887,10.713,10.713,122100.0],["2023-02-10",10.7035,10.8842,10.6559,10.8176,84800.0],["2023-02-13",10.751,10.9033,10.7035,10.7796,106100.0],["2023-02-14",10.713,10.8747,10.7035,10.7796,91500.0],["2023-02-15",10.694,10.8652,10.694,10.8272,61100.0],["2023-02-16",10.7415,11.1411,10.7415,10.9604,95100.0],["2023-02-17",10.9413,11.0936,10.8652,10.9413,73600.0],["2023-02-21",10.8557,10.8557,10.5417,10.5512,74500.0],["2023-02-22",10.5798,10.6369,10.4466,10.5703,72600.0],["2023-02-23",10.6559,10.7225,10.5037,10.5512,60600.0],["2023-02-24",10.4561,10.5227,10.2944,10.361,49600.0],["2023-02-27",10.4276,10.4846,10.3705,10.4656,73700.0],["2023-02-28",10.4656,10.5179,10.2468,10.2468,103000.0],["2023-03-01",10.2658,10.4371,10.2182,10.2944,94800.0],["2023-03-02",10.2658,10.2658,10.0755,10.1231,43900.0],["2023-03-03",10.1136,10.2848,10.1136,10.2563,177800.0],["2023-03-06",10.2468,10.2639,10.066,10.1136,156100.0],["2023-03-07",10.2563,10.322,9.7045,9.8948,260200.0],["2023-03-08",9.9328,9.9947,9.7711,9.7996,141500.0],["2023-03-09",9.4952,9.6093,9.2478,9.4476,579900.0],["2023-03-10",9.2383,9.4095,8.8006,9.1527,748900.0],["2023-03-13",9.0004,9.0004,8.5342,8.7911,647900.0],["2023-03-14",9.029,9.1336,8.6674,8.715,241200.0],["2023-03-15",8.5623,8.8677,8.5623,8.6959,242400.0],["2023-03-16",8.6386,8.9155,8.5814,8.8295,215200.0],["2023-03-17",8.7723,8.8486,8.5623,8.6482,239600.0],["2023-03-20",8.7436,8.8677,8.3523,8.8295,846600.0],["2023-03-21",9.0014,9.3068,8.882,9.2591,239900.0],["2023-03-22",9.2591,9.5359,9.1159,9.1159,254100.0],["2023-03-23",9.1541,9.2209,8.9632,9.1636,233700.0],["2023-03-24",9.135,9.4595,9.0491,9.4214,193300.0],["2023-03-27",9.555,9.6886,9.3641,9.5359,202000.0],["2023-03-28",9.5073,9.555,9.3164,9.3736,168700.0],["2023-03-29",9.45,9.4882,9.3068,9.4786,109200.0],["2023-03-30",9.5264,9.5932,9.3736,9.3736,134800.0],["2023-03-31",9.4309,9.6648,9.3832,9.6505,213900.0],["2023-04-03",9.66,9.8032,9.4214,9.5168,169300.0],["2023-04-04",9.4786,9.4786,8.9823,9.2114,238400.0],["2023-04-05",9.2114,9.24,9.0682,9.1445,196600.0],["2023-04-06",9.1541,9.2305,9.092,9.1636,147000.0],["2023-04-10",9.1636,9.3641,9.135,9.3259,237100.0],["2023-04-11",9.3164,9.4977,9.3164,9.3832,168800.0],["2023-04-12",9.555,9.5932,9.3736,9.4595,296900.0],["2023-04-13",9.5836,9.6695,9.4595,9.6505,308000.0],["2023-04-14",9.7173,10.018,9.6791,10.0036,258700.0],["2023-04-17",9.9368,10.0895,9.87,9.9464,171900.0],["2023-04-18",9.9464,10.0418,9.8032,9.9273,234900.0],["2023-04-19",9.9177,10.2327,9.8986,10.2232,174500.0],["2023-04-20",10.1373,10.2136,9.975,10.0036,89800.0],["2023-04-21",10.0132,10.0132,9.8032,9.8414,137100.0],["2023-04-24",9.8032,9.9368,9.7841,9.7841,102500.0],["2023-04-25",9.6505,9.7173,9.5073,9.5264,166800.0],["2023-04-26",9.4977,9.7364,9.4815,9.6314,177600.0],["2023-04-27",9.6982,9.765,9.5741,9.6409,143500.0],["2023-04-28",9.6505,9.9082,9.6505,9.8605,122800.0],["2023-05-01",9.8414,9.9731,9.808,9.9655,176100.0],["2023-05-02",9.9177,9.9177,9.6123,9.6982,118500.0],["2023-05-03",9.765,9.9845,9.6361,9.87,237000.0],["2023-05-04",9.87,9.9082,9.5264,9.6409,160200.0],["2023-05-05",9.7173,9.8318,9.6457,9.6791,141900.0],["2023-05-08",9.7555,9.7555,9.5025,9.5455,99000.0],["2023-05-09",9.4977,9.555,9.3736,9.5168,148100.0],["2023-05-10",9.6218,9.7173,9.5216,9.66,154300.0],["2023-05-11",9.555,9.7364,9.555,9.66,162600.0],["2023-05-12",9.7268,9.8032,9.5502,9.6409,169200.0],["2023-05-15",9.6982,9.7841,9.6027,9.6123,109300.0],["2023-05-16",10.3091,11.0536,10.1755,10.2709,449000.0],["2023-05-17",10.2518,10.395,10.0628,10.3186,214800.0],["2023-05-18",10.2232,10.29,9.7936,10.08,391000.0],["2023-05-19",10.1755,10.4045,10.1277,10.2518,224800.0],["2023-05-22",10.1277,10.4905,10.1277,10.3855,194600.0],["2023-05-23",10.395,10.6527,10.2136,10.3186,123100.0],["2023-05-24",10.2327,10.2327,10.0514,10.1086,108300.0],["2023-05-25",10.0323,10.2136,10.0132,10.0227,77900.0],["2023-05-26",9.949,10.3129,9.949,10.1788,100700.0],["2023-05-30",10.2841,10.3033,10.0065,10.016,112000.0],["2023-05-31",10.0639,10.2267,10.0543,10.1788,94600.0],["2023-06-01",10.1214,10.4469,10.0639,10.3895,160600.0],["2023-06-02",10.514,10.6384,10.4757,10.5331,169200.0],["2023-06-05",10.4661,10.7342,10.4661,10.648,191300.0],["2023-06-06",10.648,10.9353,10.648,10.9066,172500.0],["2023-06-07",11.0023,11.1029,10.8874,10.9832,168700.0],["2023-06-08",11.0023,11.1555,10.9161,10.9736,143100.0],["2023-06-09",10.9544,11.0234,10.6384,10.9353,405500.0],["2023-06-12",11.031,11.031,10.6289,10.8299,341700.0],["2023-06-13",10.9353,11.0406,10.9257,10.9353,200200.0],["2023-06-14",10.9832,11.1986,10.897,11.0598,222100.0],["2023-06-15",11.0502,11.189,11.0406,11.1747,245900.0],["2023-06-16",11.0981,11.1172,10.9449,11.0023,273500.0],["2023-06-20",10.9832,11.213,10.9832,11.0598,270800.0],["2023-06-21",11.0119,11.1775,11.0119,11.0502,238000.0],["2023-06-22",10.964,11.0885,10.8108,10.8778,372200.0],["2023-06-23",10.8299,10.8491,10.2363,10.4374,5875000.0],["2023-06-26",10.3512,10.6097,10.3129,10.332,496100.0],["2023-06-27",10.4086,10.6289,10.265,10.6001,253500.0],["2023-06-28",10.5906,10.7055,10.4852,10.6576,301500.0],["2023-06-29",10.6959,10.8874,10.5475,10.715,393200.0],["2023-06-30",10.7629,10.8587,10.6193,10.8204,198500.0],["2023-07-03",10.7342,10.8874,10.7055,10.8012,77700.0],["2023-07-05",10.7725,10.8204,10.6001,10.6289,169900.0],["2023-07-06",10.5331,10.5331,10.3607,10.5331,196200.0],["2023-07-07",10.4757,10.7438,10.4661,10.7055,251900.0],["2023-07-10",10.648,10.8204,10.5523,10.6193,163400.0],["2023-07-11",10.6289,10.8012,10.6097,10.7821,123100.0],["2023-07-12",10.9832,11.1076,10.8587,10.9257,182300.0],["2023-07-13",11.1651,11.1842,11.0119,11.1172,180800.0],["2023-07-14",11.1364,11.1364,10.8539,10.9257,188000.0],["2023-07-17",10.9161,11.0598,10.8683,10.897,167200.0],["2023-07-18",10.9066,11.1076,10.8108,11.0693,175000.0],["2023-07-19",11.1459,11.28,11.1268,11.2321,282800.0],["2023-07-20",11.2513,11.2561,11.0119,11.1076,203800.0],["2023-07-21",11.1747,11.1977,10.9544,11.0215,147000.0],["2023-07-24",11.0789,11.2609,11.0406,11.1555,129100.0],["2023-07-25",11.1459,11.1938,10.9161,10.964,136200.0],["2023-07-26",10.964,11.2225,10.964,11.213,150600.0],["2023-07-27",11.2034,11.2321,11.0502,11.0885,140400.0],["2023-07-28",11.1842,11.2522,11.1076,11.1268,96000.0],["2023-07-31",11.1938,11.3566,11.1938,11.347,136200.0],["2023-08-01",11.3183,11.3853,11.2417,11.3758,236200.0],["2023-08-02",11.2608,11.2896,11.1938,11.2034,181300.0],["2023-08-03",11.1268,11.1842,10.9113,11.0981,222800.0],["2023-08-04",11.1268,11.3566,11.1268,11.3279,178800.0],["2023-08-07",11.3566,11.6822,11.347,11.4811,282500.0],["2023-08-08",11.4332,11.4332,11.2608,11.4141,227900.0],["2023-08-09",11.3662,11.3662,11.1459,11.213,185700.0],["2023-08-10",11.213,11.3758,11.1842,11.347,194700.0],["2023-08-11",11.9694,12.8408,11.8689,12.0843,472300.0],["2023-08-14",12.1131,12.1418,11.9311,12.0173,274900.0],["2023-08-15",11.9694,11.9982,11.7875,11.8258,269700.0],["2023-08-16",11.9024,12.161,11.845,12.0077,215900.0],["2023-08-17",12.0556,12.1226,11.8928,11.9216,243800.0],["2023-08-18",11.8067,12.0365,11.7875,11.979,208600.0],["2023-08-21",11.9503,12.0173,11.6056,11.6247,139100.0],["2023-08-22",11.663,11.7253,11.5673,11.6822,123800.0],["2023-08-23",11.8162,11.8258,11.6726,11.7875,104500.0],["2023-08-24",11.7779,11.845,11.6965,11.7109,148000.0],["2023-08-25",11.7588,11.7588,11.5587,11.6056,144800.0],["2023-08-28",11.6056,11.8354,11.6056,11.7013,119000.0],["2023-08-29",11.6151,11.7731,11.596,11.7109,138000.0],["2023-08-30",11.6274,11.8002,11.6274,11.7042,182800.0],["2023-08-31",11.7042,11.7714,11.4833,11.5698,880600.0],["2023-09-01",11.6466,11.6946,11.2529,11.2721,321100.0],["2023-09-05",11.3009,11.4065,10.9937,11.0033,169700.0],["2023-09-06",11.0129,11.2529,10.9745,11.2049,229600.0],["2023-09-07",11.2145,11.2145,10.9572,11.0513,233600.0],["2023-09-08",11.0801,11.0993,10.8689,11.0609,162300.0],["2023-09-11",11.0609,11.1377,10.9553,11.0129,166300.0],["2023-09-12",11.0321,11.1857,10.9745,10.9937,211200.0],["2023-09-13",11.0417,11.0609,10.8593,10.8785,213200.0],["2023-09-14",10.8977,10.9745,10.8016,10.8881,176100.0],["2023-09-15",10.7824,10.9265,10.6816,10.8112,556000.0],["2023-09-18",10.8304,10.9121,10.744,10.8304,148200.0],["2023-09-19",10.8496,10.8689,10.6672,10.8016,140500.0],["2023-09-20",10.8881,10.9985,10.7872,10.8689,127400.0],["2023-09-21",10.8016,10.9361,10.6768,10.8689,143500.0],["2023-09-22",10.9265,10.9361,10.7248,10.7344,89200.0],["2023-09-25",10.696,11.1761,10.696,11.0705,267000.0],["2023-09-26",10.9745,11.0705,10.9121,10.9265,192000.0],["2023-09-27",10.8977,11.0033,10.8689,10.9361,179300.0],["2023-09-28",10.9265,11.1569,10.9265,11.1377,169200.0],["2023-09-29",11.1857,11.2529,11.0993,11.1857,1013200.0],["2023-10-02",11.1857,11.3633,10.8497,10.9073,298200.0],["2023-10-03",10.8208,10.8208,10.4608,10.4944,163800.0],["2023-10-04",10.456,10.5424,10.2352,10.5328,211900.0],["2023-10-05",10.4848,10.528,10.1583,10.1871,286800.0],["2023-10-06",10.1583,10.408,9.8895,10.1199,634000.0],["2023-10-09",10.1391,10.2112,9.8223,9.8991,263600.0],["2023-10-10",9.8991,10.2448,9.8415,10.1679,379000.0],["2023-10-11",10.2544,10.36,10.0431,10.0815,317900.0],["2023-10-12",10.1391,10.1391,9.7839,9.7935,225400.0],["2023-10-13",9.8607,9.8607,9.5919,9.6783,136000.0],["2023-10-16",9.7743,10.0143,9.7743,9.7935,171600.0],["2023-10-17",9.7359,10.0527,9.7359,9.9951,177500.0],["2023-10-18",9.8895,9.8895,9.5342,9.5342,190500.0],["2023-10-19",9.5342,9.5631,9.2702,9.2942,162700.0],["2023-10-20",9.323,9.323,8.9294,8.9294,221000.0],["2023-10-23",8.8525,9.0302,8.7277,8.8045,341100.0],["2023-10-24",8.9582,9.0638,8.7037,8.8621,297700.0],["2023-10-25",8.7661,8.9006,8.7085,8.7469,315600.0],["2023-10-26",8.7469,9.0446,8.6989,8.7373,281900.0],["2023-10-27",8.6989,8.8814,8.6605,8.7373,174400.0],["2023-10-30",8.8333,9.0542,8.7633,9.0542,177800.0],["2023-10-31",9.0542,9.083,8.8813,9.0446,160700.0],["2023-11-01",9.0446,9.1214,9.0158,9.035,158300.0],["2023-11-02",9.1502,9.3422,9.131,9.3422,200600.0],["2023-11-03",9.515,9.8271,9.515,9.6783,253100.0],["2023-11-06",9.7359,9.7359,9.4862,9.6207,220000.0],["2023-11-07",9.5727,9.6063,9.467,9.4958,137400.0],["2023-11-08",9.5054,9.6975,9.4805,9.6879,159000.0],["2023-11-09",9.7935,9.8319,9.5054,9.5438,271000.0],["2023-11-10",9.5343,9.5343,9.0158,9.1118,484800.0],["2023-11-13",9.0734,9.0734,8.8477,8.8525,222700.0],["2023-11-14",9.5054,10.0527,9.155,9.2174,487600.0],["2023-11-15",9.1886,9.3038,9.1598,9.1598,275400.0],["2023-11-16",9.1598,9.1598,8.8621,8.8717,295100.0],["2023-11-17",8.8621,8.9582,8.7373,8.8141,622600.0],["2023-11-20",8.8525,9.1358,8.8141,9.0638,259500.0],["2023-11-21",8.9966,9.0638,8.9505,9.0062,284200.0],["2023-11-22",9.1214,9.3998,9.1214,9.3038,316600.0],["2023-11-24",9.275,9.4478,9.2702,9.371,173000.0],["2023-11-27",9.3038,9.4382,9.2318,9.2366,337400.0],["2023-11-28",9.1982,9.3614,9.1502,9.275,354900.0],["2023-11-29",9.4706,9.6536,9.4224,9.6151,443200.0],["2023-11-30",9.6055,9.8271,9.5958,9.8271,423000.0],["2023-12-01",9.7885,9.8367,9.6199,9.6536,402700.0],["2023-12-04",9.6247,9.6729,9.3646,9.3646,370300.0],["2023-12-05",9.3453,9.3646,9.2345,9.2779,364800.0],["2023-12-06",9.3742,9.3839,9.2297,9.3164,301500.0],["2023-12-07",9.3357,9.5284,9.3357,9.4706,277300.0],["2023-12-08",9.4417,9.6151,9.4128,9.5669,282300.0],["2023-12-11",9.6151,9.6151,9.2779,9.3068,166100.0],["2023-12-12",9.2972,9.2972,8.9407,8.9889,508900.0],["2023-12-13",9.037,9.5284,9.037,9.5284,1009000.0],["2023-12-14",9.6344,9.933,9.6055,9.7403,607800.0],["2023-12-15",9.8078,9.8656,9.6055,9.8271,953000.0],["2023-12-18",9.9234,9.9234,9.6392,9.7982,354800.0],["2023-12-19",9.8078,10.0197,9.7211,9.933,564000.0],["2023-12-20",9.933,10.0679,9.8271,9.856,705000.0],["2023-12-21",9.8656,9.8695,9.2586,9.3357,1042300.0],["2023-12-22",9.3164,9.4561,9.1912,9.4224,486400.0],["2023-12-26",9.461,9.7114,9.4128,9.7018,258100.0],["2023-12-27",9.7307,9.8078,9.6199,9.7114,419200.0],["2023-12-28",9.7018,10.0583,9.6874,10.039,579700.0],["2023-12-29",9.9619,10.0872,9.7693,9.8463,1289300.0],["2024-01-02",9.8367,9.8367,9.2105,9.2586,588100.0],["2024-01-03",9.3164,9.3502,8.96,9.1238,428000.0],["2024-01-04",9.1816,9.2567,8.9985,8.9985,372100.0],["2024-01-05",8.9118,8.9446,8.3048,8.4108,2045300.0],["2024-01-08",8.5264,8.6228,7.9965,8.5939,3796500.0],["2024-01-09",8.5457,8.6324,8.3068,8.5361,831900.0],["2024-01-10",8.4782,8.5457,8.2181,8.4493,750200.0],["2024-01-11",8.4782,8.5457,8.3145,8.4108,430600.0],["2024-01-12",8.5361,8.565,8.353,8.3819,568400.0],["2024-01-16",8.2856,8.5457,8.247,8.5361,413800.0],["2024-01-17",8.4493,8.5072,8.4012,8.4782,338900.0],["2024-01-18",8.5361,8.7962,8.459,8.7865,444200.0],["2024-01-19",8.8636,8.9792,8.6998,8.7287,624400.0],["2024-01-22",8.8154,8.8925,8.7576,8.8444,829500.0],["2024-01-23",8.9214,9.1045,8.7914,8.9311,547600.0],["2024-01-24",9.0081,9.0438,8.8251,8.8251,409100.0],["2024-01-25",8.8444,8.8636,8.6517,8.7576,372600.0],["2024-01-26",8.8251,8.9214,8.7287,8.8925,337700.0],["2024-01-29",8.8251,8.96,8.7576,8.96,207300.0],["2024-01-30",8.8829,9.037,8.8636,9.0081,236700.0],["2024-01-31",9.0081,9.0948,8.8636,8.8636,428300.0],["2024-02-01",8.8829,9.0467,8.3145,8.5361,3415300.0],["2024-02-02",8.1989,8.4782,8.0062,8.4108,2312700.0],["2024-02-05",8.3434,8.7095,8.3145,8.6517,1050400.0],["2024-02-06",8.6228,8.7095,8.5168,8.642,612200.0],["2024-02-07",8.6709,8.748,8.5216,8.7384,507500.0],["2024-02-08",8.748,8.9022,8.7143,8.8829,332600.0],["2024-02-09",8.9214,8.9214,8.748,8.8251,442000.0],["2024-02-12",8.7384,9.1189,8.7384,9.0563,527100.0],["2024-02-13",8.854,8.8636,8.5071,8.6709,1183700.0],["2024-02-14",8.8155,8.8155,8.642,8.7769,570700.0],["2024-02-15",8.8829,9.1141,8.8829,9.0852,425000.0],["2024-02-16",9.0467,9.1189,8.8925,9.0659,430900.0],["2024-02-20",8.9503,9.0178,8.8781,8.9311,659400.0],["2024-02-21",8.9311,8.9311,8.3434,8.3626,456800.0],["2024-02-22",8.3723,8.4445,8.1218,8.4108,1176400.0],["2024-02-23",8.3819,8.4301,8.2518,8.4012,567800.0],["2024-02-26",8.3723,8.5939,8.3145,8.5264,791300.0],["2024-02-27",8.5746,8.8733,8.4493,8.7769,703400.0],["2024-02-28",8.6806,8.8203,8.6228,8.7673,527400.0],["2024-02-29",8.9022,9.0178,8.8299,8.9311,556300.0],["2024-03-01",7.5919,8.0447,6.8693,8.0254,3332600.0],["2024-03-04",7.6304,7.7942,7.6112,7.6979,1302200.0],["2024-03-05",7.7075,7.8231,7.5148,7.5341,1140100.0],["2024-03-06",7.5823,7.6352,7.4493,7.5341,751000.0],["2024-03-07",7.6401,7.7653,7.5919,7.746,671700.0],["2024-03-08",7.807,7.9908,7.7634,7.8263,669900.0],["2024-03-11",7.807,8.0488,7.747,7.9327,756900.0],["2024-03-12",7.9327,8.1262,7.836,7.9714,789700.0],["2024-03-13",8.0488,8.2423,7.9521,7.9908,892700.0],["2024-03-14",8.0682,8.0682,7.778,7.8263,670100.0],["2024-03-15",7.7393,8.044,7.7393,7.9424,1064900.0],["2024-03-18",8.0005,8.0005,7.6909,7.807,835500.0],["2024-03-19",7.7489,7.8844,7.7489,7.778,619900.0],["2024-03-20",7.7296,8.0682,7.6619,7.9811,714700.0],["2024-03-21",7.9908,8.1552,7.9182,8.0198,586600.0],["2024-03-22",7.9908,7.9908,7.8312,7.8747,563800.0],["2024-03-25",7.8844,7.9424,7.7199,7.7489,832700.0],["2024-03-26",7.807,7.8747,7.6812,7.6812,636600.0],["2024-03-27",7.7489,8.1649,7.6909,8.1069,889000.0],["2024-03-28",8.0875,8.1456,7.9811,8.1456,687300.0],["2024-04-01",8.2423,8.281,8.0633,8.1649,633000.0],["2024-04-02",8.1166,8.1649,8.0198,8.0972,328000.0],["2024-04-03",8.0198,8.1456,8.0005,8.0875,1018600.0],["2024-04-04",8.1746,8.2326,8.0682,8.1262,414600.0],["2024-04-05",8.0682,8.1504,8.0343,8.1262,541200.0],["2024-04-08",8.2036,8.2278,8.0779,8.0875,289900.0],["2024-04-09",8.0875,8.1407,7.9714,8.0101,709600.0],["2024-04-10",7.8263,7.8263,7.3813,7.4877,621600.0],["2024-04-11",7.5071,7.5942,7.449,7.5555,611500.0],["2024-04-12",7.6812,7.8457,7.4249,7.4394,460800.0],["2024-04-15",7.5071,7.5651,7.3233,7.3233,623500.0],["2024-04-16",7.2362,7.2943,7.1685,7.2459,690000.0],["2024-04-17",7.2846,7.3813,7.2256,7.2459,611800.0],["2024-04-18",7.2749,7.3039,7.1056,7.1782,837800.0],["2024-04-19",7.1491,7.3281,7.1491,7.2459,684000.0],["2024-04-22",7.2459,7.362,7.2459,7.2943,640700.0],["2024-04-23",7.3136,7.4103,7.2652,7.3426,597200.0],["2024-04-24",7.2943,7.4249,7.2943,7.3426,718300.0],["2024-04-25",7.3426,7.3523,7.1346,7.1588,1088800.0],["2024-04-26",7.2072,7.2556,7.0911,7.2169,1114000.0],["2024-04-29",7.2749,7.3813,7.2749,7.3039,1143300.0],["2024-04-30",7.2652,7.2846,6.8589,6.8686,739300.0],["2024-05-01",6.8976,7.2362,6.8492,7.1104,801900.0],["2024-05-02",7.1685,7.2362,7.0688,7.1201,669100.0],["2024-05-03",7.2362,7.3716,7.2362,7.3039,735600.0],["2024-05-06",7.3426,7.4152,7.2943,7.391,270400.0],["2024-05-07",7.391,7.4684,7.3426,7.3813,435300.0],["2024-05-08",7.2846,7.3813,7.1975,7.3426,358900.0],["2024-05-09",7.6425,7.8699,7.3716,7.865,806400.0],["2024-05-10",7.8457,8.0682,7.8457,7.9134,695300.0],["2024-05-13",8.0295,8.1552,7.9666,8.0392,744400.0],["2024-05-14",8.1456,8.2036,7.9327,8.0488,857600.0],["2024-05-15",8.1262,8.1939,7.9811,8.0101,501600.0],["2024-05-16",8.0101,8.073,7.9908,8.0198,390200.0],["2024-05-17",8.0295,8.0537,7.9473,7.9618,327700.0],["2024-05-20",7.9424,7.9424,7.8215,7.9037,388300.0],["2024-05-21",7.8747,7.9569,7.8699,7.9327,455900.0],["2024-05-22",7.9327,7.9714,7.8989,7.9521,463200.0],["2024-05-23",7.9714,8.0924,7.8505,7.865,376400.0],["2024-05-24",7.865,8.0005,7.865,7.9231,323500.0],["2024-05-28",7.9231,7.9327,7.7538,7.7683,351900.0],["2024-05-29",7.6328,7.8505,7.6328,7.7876,415000.0],["2024-05-30",7.8554,7.9714,7.807,7.8263,317500.0],["2024-05-31",7.8701,7.9575,7.7923,7.8506,451400.0],["2024-06-03",7.9575,7.9575,7.7146,7.802,372300.0],["2024-06-04",7.7632,7.7826,7.7,7.734,337300.0],["2024-06-05",7.7729,7.8895,7.7049,7.8603,510100.0],["2024-06-06",7.8798,7.9381,7.7632,7.8992,345000.0],["2024-06-07",7.802,7.8992,7.7243,7.8701,470000.0],["2024-06-10",7.802,7.9672,7.7486,7.9186,275300.0],["2024-06-11",7.8506,8.0935,7.8215,8.0158,516400.0],["2024-06-12",8.2004,8.2781,7.836,7.8409,639200.0],["2024-06-13",7.8215,7.8846,7.666,7.8312,488100.0],["2024-06-14",7.7826,7.8215,7.7243,7.7729,517700.0],["2024-06-17",7.6563,7.802,7.6563,7.6757,549100.0],["2024-06-18",7.8215,7.9478,7.7826,7.8603,423700.0],["2024-06-20",7.8506,8.0935,7.7729,8.0741,537500.0],["2024-06-21",8.1032,8.1032,7.9381,8.0061,718000.0],["2024-06-24",8.0449,8.1518,8.0255,8.1324,295400.0],["2024-06-25",8.1032,8.1324,7.9575,8.0158,310800.0],["2024-06-26",8.0352,8.113,7.9478,8.0644,649000.0],["2024-06-27",8.0547,8.1227,7.9769,8.1227,440400.0],["2024-06-28",8.2004,8.3267,8.1227,8.2393,2317300.0],["2024-07-01",8.2393,8.3753,7.9235,7.9575,893900.0],["2024-07-02",7.9284,8.0304,7.8943,8.0255,350500.0],["2024-07-03",8.0547,8.0838,7.9964,8.0644,271500.0],["2024-07-05",8.0352,8.0547,7.9517,7.9866,341400.0],["2024-07-08",8.0935,8.1761,8.0498,8.1227,682500.0],["2024-07-09",8.1615,8.5599,8.113,8.5502,572600.0],["2024-07-10",8.4919,8.6085,8.4142,8.5988,748400.0],["2024-07-11",8.6959,9.036,8.6959,9.0166,711700.0],["2024-07-12",9.104,9.274,9.0457,9.1817,614100.0],["2024-07-15",9.2497,9.4149,9.2012,9.3469,468300.0],["2024-07-16",9.4441,9.8619,9.4246,9.8424,703100.0],["2024-07-17",9.8327,10.0173,9.5849,9.6772,615700.0],["2024-07-18",9.619,9.8716,9.5024,9.5412,1203500.0],["2024-07-19",9.5412,9.6773,9.3858,9.4635,547700.0],["2024-07-22",9.4441,9.5898,9.3275,9.5412,322100.0],["2024-07-23",9.5412,9.7258,9.4975,9.6384,407300.0],["2024-07-24",9.6384,9.8619,9.5024,9.5024,877800.0],["2024-07-25",9.5121,9.8327,9.5121,9.7647,544300.0],["2024-07-26",9.8521,9.9493,9.7258,9.8813,412000.0],["2024-07-29",9.8813,9.9202,9.6238,9.6772,526500.0],["2024-07-30",9.755,9.7841,9.5461,9.6092,426300.0],["2024-07-31",9.6481,9.7501,9.5169,9.687,684500.0],["2024-08-01",9.6772,9.6772,9.2837,9.376,533400.0],["2024-08-02",9.1234,9.2109,9.0263,9.0749,427000.0],["2024-08-05",8.8417,8.8514,8.4482,8.6473,713400.0],["2024-08-06",8.6473,8.6473,8.4336,8.4725,565800.0],["2024-08-07",8.5793,8.6765,8.3267,8.3461,443700.0],["2024-08-08",8.3947,8.5405,8.3656,8.5307,356700.0],["2024-08-09",9.7841,9.7841,8.8125,9.036,526600.0],["2024-08-12",9.1331,9.5655,9.0846,9.4538,659000.0],["2024-08-13",9.5218,9.5995,9.4343,9.5509,550300.0],["2024-08-14",9.6092,9.6092,9.3761,9.4246,283800.0],["2024-08-15",9.6092,9.619,9.4441,9.6092,489800.0],["2024-08-16",9.5509,9.7453,9.4732,9.7258,368000.0],["2024-08-19",9.687,10.0562,9.687,10.027,782600.0],["2024-08-20",10.0465,10.0465,9.755,9.8133,567200.0],["2024-08-21",9.5509,9.8619,9.5121,9.8133,486700.0],["2024-08-22",9.7744,9.8521,9.7064,9.7161,574400.0],["2024-08-23",9.8521,10.0562,9.7938,10.0562,598500.0],["2024-08-26",10.1436,10.1436,9.7793,9.8036,237600.0],["2024-08-27",9.7258,9.7598,9.5995,9.6287,279300.0],["2024-08-28",9.6287,9.7161,9.4198,9.4829,241100.0],["2024-08-29",9.5898,9.7453,9.4732,9.6772,360900.0],["2024-08-30",9.7016,9.8089,9.5651,9.7991,256000.0],["2024-09-03",9.7406,9.7406,9.3604,9.7114,673300.0],["2024-09-04",9.7504,9.9893,9.7504,9.8186,311400.0],["2024-09-05",9.8771,9.9249,9.7504,9.8186,199200.0],["2024-09-06",9.8284,9.8674,9.7016,9.7309,382700.0],["2024-09-09",9.7211,9.8723,9.7211,9.7699,275400.0],["2024-09-10",9.7699,9.9161,9.7016,9.8576,383400.0],["2024-09-11",9.8381,9.9161,9.686,9.8771,259100.0],["2024-09-12",9.9746,9.9746,9.726,9.9064,464600.0],["2024-09-13",10.0331,10.3744,10.0331,10.2379,300000.0],["2024-09-16",10.2671,10.3062,10.2135,10.2769,403500.0],["2024-09-17",10.3159,10.4914,10.3159,10.4719,435500.0],["2024-09-18",10.4037,10.5012,10.2379,10.2476,430900.0],["2024-09-19",10.4817,10.6767,10.2379,10.6669,778000.0],["2024-09-20",10.6669,10.6669,10.4524,10.5694,1085900.0],["2024-09-23",10.6279,10.6962,10.4719,10.4914,342900.0],["2024-09-24",10.5207,10.6718,10.4524,10.6279,440600.0],["2024-09-25",10.6669,10.6767,10.5694,10.6182,509400.0],["2024-09-26",10.7254,10.7254,10.5012,10.5012,396900.0],["2024-09-27",10.5792,10.6962,10.5304,10.5499,185700.0],["2024-09-30",10.5304,10.6035,10.3451,10.4427,259800.0],["2024-10-01",10.4232,10.5402,10.3061,10.5207,338600.0],["2024-10-02",10.4524,10.5889,10.4232,10.4817,545200.0],["2024-10-03",10.4719,10.6864,10.4719,10.6669,205300.0],["2024-10-04",10.6669,10.859,10.6084,10.7742,881900.0],["2024-10-07",10.8327,10.8814,10.6474,10.7059,225000.0],["2024-10-08",10.7449,10.7547,10.6669,10.7059,170100.0],["2024-10-09",10.6962,10.7888,10.6962,10.7449,174200.0],["2024-10-10",10.7839,10.8619,10.7254,10.7742,207400.0],["2024-10-11",10.8424,10.9302,10.8327,10.8424,168600.0],["2024-10-14",10.9009,10.9497,10.8034,10.9107,194600.0],["2024-10-15",10.9302,10.9936,10.8912,10.9204,181200.0],["2024-10-16",10.9692,11.1837,10.9692,11.1252,346000.0],["2024-10-17",11.1739,11.1739,10.9009,10.9692,401800.0],["2024-10-18",10.9887,11.0667,10.8229,11.0082,423900.0],["2024-10-21",11.0277,11.0277,10.7937,10.9009,222600.0],["2024-10-22",10.9204,11.0667,10.8863,10.9887,277100.0],["2024-10-23",10.9107,11.0082,10.5353,10.6767,361900.0],["2024-10-24",10.7449,10.8132,10.6913,10.8034,187100.0],["2024-10-25",10.8522,10.9399,10.7254,10.8424,266400.0],["2024-10-28",10.9302,11.0862,10.896,10.9204,264600.0],["2024-10-29",10.8619,11.0764,10.8424,11.0569,207800.0],["2024-10-30",11.0569,11.1739,10.9594,10.9692,144400.0],["2024-10-31",10.9887,11.0569,10.7644,10.7742,152800.0],["2024-11-01",10.8424,10.8912,10.6084,10.6182,244900.0],["2024-11-04",10.5792,10.6669,10.5012,10.5792,192200.0],["2024-11-05",10.5402,10.8522,10.5402,10.8522,203700.0],["2024-11-06",11.2129,11.3104,10.9692,11.1447,501500.0],["2024-11-07",11.1447,11.1593,10.9887,11.0764,473400.0],["2024-11-08",11.2032,11.5932,10.9399,11.3884,1171600.0],["2024-11-11",11.4567,11.9247,11.2032,11.9247,1752000.0],["2024-11-12",11.5542,12.068,11.4177,11.7785,1076400.0],["2024-11-13",11.9442,11.9783,11.4859,11.5054,623100.0],["2024-11-14",11.5639,11.72,11.4811,11.6029,654400.0],["2024-11-15",11.6712,11.8028,11.5542,11.7297,612500.0],["2024-11-18",11.7005,11.9111,11.681,11.798,535900.0],["2024-11-19",11.5834,12.071,11.5542,11.993,691000.0],["2024-11-20",11.993,12.812,11.9881,12.812,2971800.0],["2024-11-21",12.9192,13.3288,12.6462,13.2605,1761200.0],["2024-11-22",13.3873,13.475,13.202,13.4458,836000.0],["2024-11-25",13.5725,13.8553,13.514,13.6408,2822300.0],["2024-11-26",13.553,13.6505,13.4799,13.5725,677100.0],["2024-11-27",13.5433,13.8504,13.5433,13.8163,596100.0],["2024-11-29",13.8407,13.958,13.7234,13.7821,587700.0],["2024-12-02",13.8994,13.9385,13.7332,13.7821,1176700.0],["2024-12-03",13.8994,13.9189,13.5964,13.6355,1132800.0],["2024-12-04",13.6452,13.8798,13.4595,13.5866,1210800.0],["2024-12-05",13.6159,13.6941,13.3715,13.3911,891600.0],["2024-12-06",13.5084,13.5641,12.9268,12.9415,613000.0],["2024-12-09",13.0197,13.049,12.873,12.9903,830400.0],["2024-12-10",12.9806,13.2152,12.8144,13.0392,584400.0],["2024-12-11",13.1174,13.3862,13.0685,13.3129,511400.0],["2024-12-12",13.264,13.44,12.961,12.9806,639800.0],["2024-12-13",13.0685,13.1174,12.7851,12.9512,535200.0],["2024-12-16",12.9121,13.049,12.8535,13.0099,682800.0],["2024-12-17",12.9024,13.2543,12.4918,13.1858,1682100.0],["2024-12-18",13.2152,13.6159,12.4918,12.57,891400.0],["2024-12-19",12.6873,12.8046,12.2524,12.4332,650900.0],["2024-12-20",12.2377,12.8339,12.2377,12.5994,868100.0],["2024-12-23",12.6776,12.7557,12.355,12.4332,533700.0],["2024-12-24",12.4234,12.5798,12.4234,12.5309,173800.0],["2024-12-26",12.4527,12.6971,12.3745,12.658,329000.0],["2024-12-27",12.5603,12.6873,12.2866,12.3159,495800.0],["2024-12-30",12.2182,12.3257,12.0031,12.1497,633900.0],["2024-12-31",12.2377,12.3736,12.0813,12.3257,547400.0],["2025-01-02",12.4234,12.7655,12.4234,12.5505,689200.0],["2025-01-03",12.6091,12.6776,12.3745,12.6091,352100.0],["2025-01-06",12.6482,12.9415,12.6091,12.873,1299300.0],["2025-01-07",13.1956,13.2533,12.7606,12.8926,889100.0],["2025-01-08",12.8144,13.0979,12.702,13.0979,442700.0],["2025-01-10",12.9024,12.9024,12.2279,12.4234,733200.0],["2025-01-13",12.4723,12.6385,12.3257,12.4821,502900.0],["2025-01-14",12.5114,12.6971,12.4332,12.6971,418000.0],["2025-01-15",13.0294,13.1174,12.9121,13.0392,631400.0],["2025-01-16",13.0783,13.1858,13.0099,13.1272,492800.0],["2025-01-17",13.2738,13.3129,13.0392,13.0881,637600.0],["2025-01-21",13.2543,13.5768,13.2347,13.3422,796800.0],["2025-01-22",13.3813,13.4204,12.961,13.1467,371800.0],["2025-01-23",13.0588,13.5084,13.0392,13.4497,607400.0],["2025-01-24",13.4497,13.6159,13.2738,13.4595,318600.0],["2025-01-27",13.352,13.4595,13.0294,13.0979,311500.0],["2025-01-28",13.1565,13.44,13.1448,13.3813,525400.0],["2025-01-29",13.4106,13.5162,13.2103,13.352,328800.0],["2025-01-30",13.4888,13.6052,13.264,13.4106,344900.0],["2025-01-31",13.4204,13.4449,13.1956,13.352,459900.0],["2025-02-03",12.961,13.1565,12.7753,13.049,388900.0],["2025-02-04",13.0588,13.1761,12.961,12.9903,262900.0],["2025-02-05",13.0294,13.5279,12.9415,13.4497,1227400.0],["2025-02-06",13.4497,13.5377,13.2249,13.2738,393000.0],["2025-02-07",13.2836,13.3667,13.1076,13.1272,313000.0],["2025-02-10",13.1663,13.4449,13.0588,13.3031,641400.0],["2025-02-11",13.1858,13.1956,12.8926,13.137,1022100.0],["2025-02-12",12.9806,13.2982,11.7294,12.6189,1790100.0],["2025-02-13",12.5505,12.6091,11.963,12.4234,871200.0],["2025-02-14",12.3745,12.4332,11.8467,12.3257,978500.0],["2025-02-18",12.4039,13.1663,12.1791,13.0979,1322800.0],["2025-02-19",12.9219,13.0353,12.7264,12.8926,740400.0],["2025-02-20",12.7851,12.8633,12.4527,12.6971,750100.0],["2025-02-21",12.8242,12.8242,12.5994,12.6287,827100.0],["2025-02-24",12.6482,12.7069,12.3159,12.3941,546800.0],["2025-02-25",12.3745,12.4674,12.1791,12.355,524600.0],["2025-02-26",12.3745,12.5651,12.3452,12.5212,410200.0],["2025-02-27",12.5603,12.5798,12.2866,12.3745,448200.0],["2025-02-28",12.35,12.5412,12.2716,12.5167,677500.0],["2025-03-03",12.6245,12.9234,12.3059,12.3598,788600.0],["2025-03-04",12.1834,12.1834,11.6149,11.7815,497900.0],["2025-03-05",11.8011,11.9188,11.6737,11.8404,461300.0],["2025-03-06",11.6443,11.7815,11.365,11.3797,458900.0],["2025-03-07",11.3503,11.5512,11.0464,11.4091,624600.0],["2025-03-10",11.1346,11.1738,10.7524,10.9288,555200.0],["2025-03-11",10.8896,11.1248,10.7426,10.968,426800.0],["2025-03-12",11.1836,11.2327,11.0268,11.0758,272100.0],["2025-03-13",11.1052,11.115,10.772,10.821,191000.0],["2025-03-14",10.9876,11.3258,10.919,11.2425,441700.0],["2025-03-17",11.2327,11.5904,11.2278,11.4875,339800.0],["2025-03-18",11.4777,11.5953,11.4189,11.4385,314500.0],["2025-03-19",11.4287,11.7619,11.3993,11.6835,469600.0],["2025-03-20",11.5855,11.8404,11.5855,11.7227,369700.0],["2025-03-21",11.6247,11.6933,11.5463,11.6247,1686000.0],["2025-03-24",11.8306,12.0413,11.8306,12.0364,336600.0],["2025-03-25",12.1638,12.203,11.909,12.0168,517400.0],["2025-03-26",12.0462,12.1344,11.6933,11.8502,328300.0],["2025-03-27",11.7227,11.7815,11.5679,11.6149,484300.0],["2025-03-28",11.5757,11.6639,11.3895,11.5169,507500.0],["2025-03-31",11.2719,11.5708,11.2523,11.5169,459700.0],["2025-04-01",11.4777,11.5414,11.2964,11.4581,364100.0],["2025-04-02",11.2621,11.7766,11.2621,11.7031,238600.0],["2025-04-03",11.0954,11.164,10.1888,10.3211,690900.0],["2025-04-04",9.8604,9.8996,9.1155,9.2919,906000.0],["2025-04-07",8.8019,9.8212,8.6744,9.733,1315600.0],["2025-04-08",10.3897,10.5857,9.3409,9.4194,862600.0],["2025-04-09",9.3115,10.4779,9.1155,10.3897,1091300.0],["2025-04-10",10.0467,10.3456,9.8898,10.2329,712500.0],["2025-04-11",10.1839,10.3799,9.9241,10.3407,440600.0],["2025-04-14",10.5563,10.6152,10.3015,10.6054,336300.0],["2025-04-15",10.6348,10.9484,10.6348,10.7818,508800.0],["2025-04-16",10.674,10.7916,10.5779,10.6936,378300.0],["2025-04-17",10.6838,10.9014,10.6054,10.8014,342400.0],["2025-04-21",10.7426,10.7622,10.0957,10.1937,836100.0],["2025-04-22",10.4093,10.5367,10.2329,10.5171,540500.0],["2025-04-23",10.8406,11.0954,10.5563,10.6838,506900.0],["2025-04-24",10.6936,11.0072,10.6936,10.968,465800.0],["2025-04-25",10.8798,11.0121,10.821,10.9876,365600.0],["2025-04-28",11.017,11.1052,10.8798,11.0268,736900.0],["2025-04-29",10.9974,11.164,10.8896,11.1052,375900.0],["2025-04-30",10.8896,11.0366,10.7328,10.8504,773800.0],["2025-05-01",10.7622,11.1542,10.7622,11.0464,426000.0],["2025-05-02",11.164,11.4875,11.164,11.3405,436300.0],["2025-05-05",11.1935,11.4091,11.164,11.2229,455500.0],["2025-05-06",11.0366,11.2523,10.9974,11.1346,367400.0],["2025-05-07",11.1248,11.3111,11.115,11.1836,644900.0],["2025-05-08",10.8406,11.5855,10.625,11.4875,614100.0],["2025-05-09",11.5071,11.5659,11.3405,11.4287,502100.0],["2025-05-12",11.9188,12.1932,11.659,11.7717,721400.0],["2025-05-13",11.86,11.9776,11.6149,11.7227,1649400.0],["2025-05-14",11.6933,11.9188,11.6933,11.8796,508500.0],["2025-05-15",11.8502,11.9776,11.6884,11.958,443900.0],["2025-05-16",12.007,12.0364,11.8845,11.8894,503100.0],["2025-05-19",11.7325,11.8306,11.6737,11.7325,364900.0],["2025-05-20",11.6835,11.6933,11.4287,11.4385,259400.0],["2025-05-21",11.2817,11.3307,10.9484,11.0072,597100.0],["2025-05-22",10.9582,11.1346,10.8298,10.968,497800.0],["2025-05-23",10.7426,11.066,10.674,10.9876,423900.0],["2025-05-27",11.1738,11.3503,10.9631,11.2229,837600.0],["2025-05-28",11.2131,11.3601,11.1248,11.2621,500500.0],["2025-05-29",11.3307,11.3748,10.5857,10.625,532300.0],["2025-05-30",10.6328,10.8148,10.4361,10.682,869500.0],["2025-06-02",10.7213,10.7646,10.2886,10.3672,562700.0],["2025-06-03",10.3672,10.3771,9.8804,9.9345,1542900.0],["2025-06-04",10.0131,10.2591,9.7377,10.1902,1063400.0],["2025-06-05",10.1312,10.1656,9.7672,9.7968,679700.0],["2025-06-06",9.964,10.0033,9.7082,9.7082,512400.0],["2025-06-09",9.7476,9.8361,9.6197,9.7279,733900.0],["2025-06-10",9.8754,10.0082,9.7672,9.8361,799300.0],["2025-06-11",9.8853,9.905,9.6836,9.7082,1130800.0],["2025-06-12",9.6099,9.6689,9.4328,9.6295,1062100.0],["2025-06-13",9.482,9.4899,9.1427,9.2164,858200.0],["2025-06-16",9.305,9.364,9.1672,9.1869,568000.0],["2025-06-17",9.0787,9.2066,8.8131,8.8623,762700.0],["2025-06-18",8.8525,9.059,8.8427,8.8623,625700.0],["2025-06-20",8.9509,8.9656,8.764,8.764,1348900.0],["2025-06-23",8.7443,9.0246,8.7049,8.9607,1218400.0],["2025-06-24",9.059,9.3148,8.9754,9.2558,1235200.0],["2025-06-25",9.2558,9.6394,9.1082,9.6394,2524600.0],["2025-06-26",9.6984,10.141,9.6984,9.9935,3066900.0],["2025-06-27",10.0033,10.2295,9.8066,9.9345,3767800.0],["2025-06-30",9.9935,10.0771,9.6787,10.0525,1009300.0],["2025-07-01",10.023,10.3574,9.8853,10.3181,1045300.0],["2025-07-02",10.2787,10.5148,10.2787,10.505,645300.0],["2025-07-03",10.5345,10.6672,10.4754,10.5738,342300.0],["2025-07-07",10.5148,10.5591,10.2591,10.3181,497800.0],["2025-07-08",10.3771,10.6525,10.3033,10.5443,1054000.0],["2025-07-09",10.5935,10.6328,10.4459,10.564,1036900.0],["2025-07-10",10.5738,10.8836,10.5541,10.8591,444600.0],["2025-07-11",10.7607,10.7754,10.6476,10.6525,350900.0],["2025-07-14",10.6328,10.8099,10.5836,10.7213,490700.0],["2025-07-15",10.9377,10.9574,10.6033,10.6328,603500.0],["2025-07-16",10.7312,11.341,10.6869,11.3115,1233600.0],["2025-07-17",11.2525,11.6361,11.2377,11.6263,607300.0],["2025-07-18",11.6853,11.7148,11.4394,11.5673,454400.0],["2025-07-21",11.6558,11.6853,11.4,11.4,592300.0],["2025-07-22",11.4099,11.7295,11.4099,11.705,447400.0],["2025-07-23",11.7738,11.9902,11.6853,11.9115,474900.0],["2025-07-24",11.882,12.0246,11.8574,11.9509,665100.0],["2025-07-25",11.9509,12.1279,11.8771,12.1082,629400.0],["2025-07-28",12.1377,12.2361,12.0689,12.2263,531100.0],["2025-07-29",12.2951,12.3148,12.0787,12.1968,517800.0],["2025-07-30",12.1869,12.3246,12.0099,12.1476,676000.0],["2025-07-31",12.1574,12.2853,12.0689,12.0984,516900.0],["2025-08-01",11.823,11.9607,11.5063,11.6951,531900.0],["2025-08-04",11.7836,11.9607,11.7148,11.8918,411700.0],["2025-08-05",11.9509,12.0099,11.6853,11.9115,774300.0],["2025-08-06",11.9804,12.0787,11.882,11.9312,527900.0],["2025-08-07",12.2951,12.5558,11.7935,11.8623,616800.0],["2025-08-08",12.2164,12.8656,12.1033,12.2951,843100.0],["2025-08-11",12.2755,12.3394,11.8525,12.0394,441500.0],["2025-08-12",12.1574,12.4181,12.1427,12.305,521200.0],["2025-08-13",12.3935,12.6099,12.2755,12.6099,463500.0],["2025-08-14",12.5115,12.6,12.3443,12.541,474500.0],["2025-08-15",12.6,12.6,12.2509,12.3246,393400.0],["2025-08-18",12.2755,12.4279,12.2164,12.3246,543500.0],["2025-08-19",12.3738,12.423,12.005,12.0295,372100.0],["2025-08-20",11.941,12.2263,11.7345,12.1968,518800.0],["2025-08-21",12.1181,12.3345,12.0689,12.2853,274200.0],["2025-08-22",12.3541,12.6886,12.3148,12.541,540000.0],["2025-08-25",12.423,12.5312,12.3148,12.3148,258800.0],["2025-08-26",12.305,12.4328,12.2164,12.2656,493300.0],["2025-08-27",12.2263,12.3296,12.1181,12.2263,367500.0],["2025-08-28",12.2853,12.423,12.1476,12.1476,456000.0],["2025-08-29",12.2344,12.2788,12.0568,12.1752,395100.0],["2025-09-02",11.9581,12.1456,11.8792,12.116,281100.0],["2025-09-03",11.9976,12.116,11.82,11.9187,265700.0],["2025-09-04",12.0469,12.1851,11.9631,12.0371,304200.0],["2025-09-05",12.0272,12.1061,11.672,11.8693,403900.0],["2025-09-08",11.9384,12.2048,11.8496,12.1653,493900.0],["2025-09-09",12.0963,12.2739,11.82,11.8299,603500.0],["2025-09-10",11.8693,12.0765,11.7559,11.9976,288100.0],["2025-09-11",11.9877,12.3775,11.9877,12.2048,399200.0],["2025-09-12",12.2147,12.2344,11.968,11.9779,270800.0],["2025-09-15",11.9976,12.1061,11.751,11.8003,299000.0],["2025-09-16",11.8101,11.8595,11.6474,11.7312,311400.0],["2025-09-17",11.7411,11.9877,11.4846,11.5635,393900.0],["2025-09-18",11.672,12.0795,11.672,11.9779,583000.0],["2025-09-19",11.9877,12.0173,11.8003,11.8102,1493700.0],["2025-09-22",11.6819,11.7608,11.5339,11.7115,364000.0],["2025-09-23",11.6424,11.968,11.5635,11.6128,486100.0],["2025-09-24",11.5536,11.6326,10.9123,11.1392,553200.0],["2025-09-25",11.0899,11.1984,11.0011,11.0899,474900.0],["2025-09-26",11.0702,11.2576,11.0307,11.08,329000.0],["2025-09-29",11.1491,11.1886,10.9666,11.0307,287500.0],["2025-09-30",10.9419,11.0751,10.5571,10.7347,401800.0],["2025-10-01",10.715,10.8038,10.4683,10.5472,576200.0],["2025-10-02",10.567,10.6321,10.4288,10.5472,238300.0],["2025-10-03",10.6064,10.8136,10.6064,10.7446,294400.0],["2025-10-06",10.8136,10.932,10.6064,10.784,371700.0],["2025-10-07",10.863,10.8827,10.7051,10.8038,375100.0],["2025-10-08",10.7742,10.7919,10.2019,10.4288,494900.0],["2025-10-09",10.4782,10.5966,10.3331,10.5867,504800.0],["2025-10-10",10.6262,10.7643,10.0539,10.1131,412600.0],["2025-10-13",10.2315,10.3795,10.1723,10.3696,324300.0],["2025-10-14",10.2808,10.6804,10.2759,10.5472,342200.0],["2025-10-15",10.6558,10.8235,10.5966,10.6755,295600.0],["2025-10-16",10.636,10.6755,10.2118,10.34,429600.0],["2025-10-17",10.3006,10.3894,10.2216,10.3302,433500.0],["2025-10-20",10.419,10.6459,10.419,10.5571,307500.0],["2025-10-21",10.5768,10.7248,10.5768,10.5966,276200.0],["2025-10-22",10.6262,10.6656,10.3992,10.4288,370400.0],["2025-10-23",10.3992,10.5078,10.1822,10.3795,420400.0],["2025-10-24",10.5571,10.567,10.4091,10.4091,178300.0],["2025-10-27",10.5176,10.7446,10.4782,10.6755,318200.0],["2025-10-28",10.6459,10.8334,10.567,10.7347,274300.0],["2025-10-29",10.6558,10.784,10.3795,10.4683,413300.0],["2025-10-30",10.419,10.5028,10.0046,10.0145,337500.0],["2025-10-31",9.9553,10.0835,9.9158,10.0243,405000.0],["2025-11-03",10.0046,10.271,9.8961,10.1921,475300.0],["2025-11-04",10.1526,10.2907,10.1033,10.1723,301200.0],["2025-11-05",10.3302,10.4486,10.0983,10.4387,369700.0],["2025-11-06",10.1625,10.5522,9.9355,10.2512,731200.0],["2025-11-07",10.3104,10.6459,10.1526,10.4387,906100.0],["2025-11-10",10.5571,10.6163,10.2315,10.2808,479200.0],["2025-11-11",10.2611,10.3894,10.2118,10.3104,602200.0],["2025-11-12",10.2907,10.4979,10.0145,10.0243,684900.0],["2025-11-13",9.9947,10.1181,9.7185,9.7481,497200.0],["2025-11-14",9.6593,9.8467,9.6001,9.7777,622900.0],["2025-11-17",9.7283,9.8566,9.1857,9.1857,666300.0],["2025-11-18",9.1659,9.3337,9.087,9.2251,731500.0],["2025-11-19",9.1955,9.2794,8.939,9.0377,703700.0],["2025-11-20",9.1857,9.383,8.5641,8.5838,725000.0],["2025-11-21",8.6825,8.9883,8.5937,8.9686,666200.0],["2025-11-24",8.9291,9.1265,8.7713,9.0771,580500.0],["2025-11-25",9.1166,9.2005,9.0179,9.1166,375300.0],["2025-11-26",9.0969,9.2695,9.0771,9.2547,563000.0],["2025-11-28",9.223,9.3786,9.223,9.2924,201200.0],["2025-12-01",9.1735,9.4806,9.1141,9.3419,437500.0],["2025-12-02",9.3815,9.54,9.2973,9.3419,619600.0],["2025-12-03",9.4113,9.7927,9.3865,9.7481,607300.0],["2025-12-04",9.649,9.8075,9.6292,9.758,437800.0],["2025-12-05",9.6886,9.9165,9.6094,9.7481,420800.0],["2025-12-08",9.8372,9.8372,9.5698,9.6886,633200.0],["2025-12-09",9.7283,10.0948,9.6787,9.8769,653200.0],["2025-12-10",9.8967,10.2087,9.6986,10.1146,717100.0],["2025-12-11",10.1146,10.3276,10.0156,10.283,429600.0],["2025-12-12",10.2335,10.2682,10.1047,10.1741,599600.0],["2025-12-15",10.2731,10.2731,9.8125,9.966,341700.0],["2025-12-16",10.0255,10.1533,9.8769,10.0849,418500.0],["2025-12-17",10.0651,10.1939,9.7679,9.8174,558300.0],["2025-12-18",9.9958,10.1295,9.6688,9.7382,351900.0],["2025-12-19",9.7283,9.8174,9.6193,9.8174,1080800.0],["2025-12-22",9.7778,10.0453,9.6886,9.9066,350100.0],["2025-12-23",9.8967,10.0423,9.867,9.8769,304800.0],["2025-12-24",9.867,10.0304,9.862,9.966,117700.0],["2025-12-26",9.9363,9.9858,9.8769,9.9858,206900.0],["2025-12-29",9.9759,10.0552,9.9561,9.9958,237000.0],["2025-12-30",9.9958,10.0057,9.758,9.7877,300700.0],["2025-12-31",9.7481,9.7481,9.6143,9.7184,343800.0],["2026-01-02",9.7382,9.8174,9.6688,9.7976,311600.0],["2026-01-05",9.7778,10.5505,9.7778,10.4019,388300.0],["2026-01-06",10.3623,10.4812,10.2682,10.4515,289000.0],["2026-01-07",10.4217,10.4217,9.9858,10.0948,276500.0],["2026-01-08",10.0255,10.4098,9.9858,10.3623,315600.0],["2026-01-09",10.3623,10.4911,10.1245,10.2335,347500.0],["2026-01-12",10.1047,10.2018,9.966,10.1939,272100.0],["2026-01-13",10.1741,10.2781,9.7927,10.0552,449500.0],["2026-01-14",9.9958,10.3524,9.8967,10.3425,397000.0],["2026-01-15",10.3722,10.5208,10.3722,10.5109,345900.0],["2026-01-16",10.501,10.6793,10.3524,10.61,859500.0],["2026-01-20",10.501,10.9567,10.4267,10.5604,766900.0],["2026-01-21",10.6496,10.9963,10.5901,10.9864,779700.0],["2026-01-22",11.0657,11.3629,10.9121,10.9567,465700.0],["2026-01-23",10.9171,11.0756,10.5901,10.6595,370900.0],["2026-01-26",10.6496,10.6496,10.2087,10.6001,542100.0],["2026-01-27",10.5604,10.8873,10.4515,10.8675,556700.0],["2026-01-28",10.9171,10.9517,10.4614,10.501,789300.0],["2026-01-29",10.5109,10.8081,10.4415,10.7982,538300.0],["2026-01-30",10.8279,10.9121,10.4524,10.6793,693300.0],["2026-02-02",10.6298,10.9319,10.5703,10.8279,409100.0],["2026-02-03",10.7784,10.8774,9.8769,10.2533,976800.0],["2026-02-04",10.3821,10.4614,9.9066,10.4019,839900.0],["2026-02-05",10.3821,10.3821,9.6986,9.7679,809300.0],["2026-02-06",10.0354,10.1146,9.9314,10.1047,467500.0],["2026-02-09",10.0255,10.396,10.0255,10.3524,408700.0],["2026-02-10",10.3821,10.5307,10.3326,10.4415,453400.0],["2026-02-11",11.0558,11.1845,10.184,10.4812,493500.0],["2026-02-12",9.966,9.9759,8.3067,8.4206,1106300.0],["2026-02-13",8.4602,8.8763,8.0689,8.6187,1414800.0],["2026-02-17",8.6385,9.23,8.3513,8.4602,1352000.0],["2026-02-18",8.4602,8.9556,8.4602,8.9357,661500.0],["2026-02-19",8.7871,9.017,8.3017,8.5593,1271400.0],["2026-02-20",8.4701,8.6088,8.3116,8.4305,822700.0],["2026-02-23",8.2621,8.3731,7.9451,7.9649,807700.0],["2026-02-24",8.1828,8.4305,8.0838,8.2423,668000.0],["2026-02-25",8.2819,8.2819,7.9253,8.2126,509300.0],["2026-02-26",8.3017,8.3562,8.0144,8.2126,725600.0],["2026-02-27",8.0812,8.0911,7.8822,8.0314,752800.0],["2026-03-02",7.922,8.2106,7.912,8.0314,599700.0],["2026-03-03",7.703,8.131,7.5935,8.0314,708900.0],["2026-03-04",8.1111,8.2006,7.917,7.922,509700.0],["2026-03-05",7.9319,8.0812,7.7926,7.9319,661600.0],["2026-03-06",7.713,7.7727,7.4741,7.6732,1475100.0],["2026-03-09",7.5537,7.7428,7.4741,7.6433,879500.0],["2026-03-10",7.6234,7.7428,7.5139,7.6234,1012300.0],["2026-03-11",7.5736,7.6891,7.3547,7.4841,1153700.0],["2026-03-12",7.2751,7.4542,7.0909,7.1059,1856800.0],["2026-03-13",7.2154,7.3547,7.0929,7.1656,982600.0],["2026-03-16",7.2452,7.3149,7.0661,7.285,2578800.0],["2026-03-17",7.4243,7.8125,7.4243,7.703,676800.0],["2026-03-18",7.5836,7.8374,7.5338,7.703,492100.0],["2026-03-19",7.5836,7.7279,7.4343,7.504,412200.0],["2026-03-20",7.5537,7.5736,7.3845,7.5338,914000.0],["2026-03-23",7.1855,7.5736,7.086,7.3248,1913900.0],["2026-03-24",7.2751,7.285,6.9566,7.0163,1091600.0],["2026-03-25",7.1656,7.1805,6.9466,6.9964,1183400.0],["2026-03-26",7.1855,7.3348,7.1059,7.295,1265700.0],["2026-03-27",7.1855,7.2054,6.8421,6.877,720100.0],["2026-03-30",6.8173,7.2303,6.8173,7.1158,670000.0],["2026-03-31",7.2552,7.3497,7.0661,7.2253,829500.0],["2026-04-01",7.3149,7.3149,6.9964,6.9964,591100.0],["2026-04-02",6.8969,7.2154,6.7576,7.0661,1139500.0],["2026-04-06",7.076,7.1855,6.9466,7.0661,879100.0],["2026-04-07",7.0064,7.076,6.8919,6.9267,797900.0],["2026-04-08",7.2253,7.4044,7.0064,7.1855,659900.0],["2026-04-09",7.076,7.1507,6.9715,7.0561,512100.0],["2026-04-10",7.0561,7.1059,6.9367,7.0462,364800.0],["2026-04-13",6.9665,7.3547,6.9068,7.3547,652000.0],["2026-04-14",7.3945,7.7727,7.3945,7.5139,1019100.0],["2026-04-15",7.5537,7.7926,7.5537,7.6632,589300.0],["2026-04-16",7.7627,7.9419,7.5587,7.7727,720000.0],["2026-04-17",7.8822,8.0414,7.7926,7.8125,1071100.0],["2026-04-20",7.7727,7.9568,7.7229,7.8622,876900.0],["2026-04-21",7.8822,8.0115,7.6532,7.6831,652200.0],["2026-04-22",7.6931,7.7826,7.6234,7.7627,792900.0],["2026-04-23",7.713,7.8772,7.5736,7.6732,550700.0],["2026-04-24",7.6035,7.7428,7.4741,7.6732,568900.0],["2026-04-27",7.6234,7.8423,7.5736,7.713,506700.0],["2026-04-28",7.7627,7.922,7.7528,7.8822,317900.0],["2026-04-29",7.7627,7.8672,7.5239,7.6134,444800.0],["2026-04-30",7.5537,7.9966,7.5537,7.8921,427400.0],["2026-05-01",7.9817,8.0812,7.7926,8.0215,372800.0],["2026-05-04",7.9817,8.1807,7.912,7.9916,296400.0],["2026-05-05",7.9518,8.2802,7.8125,8.2006,390100.0],["2026-05-06",8.3001,8.3837,8.1359,8.1708,358400.0],["2026-05-07",8.4196,8.8376,8.2404,8.4196,438000.0],["2026-05-08",8.4196,8.738,8.3907,8.7082,332500.0],["2026-05-11",8.748,8.748,8.33,8.3798,511700.0],["2026-05-12",8.34,8.5589,8.2305,8.5091,494900.0],["2026-05-13",8.3698,8.3947,8.2106,8.3001,522500.0],["2026-05-14",8.4196,8.6584,8.3131,8.4793,347600.0],["2026-05-15",8.3698,8.3698,8.1907,8.2205,439600.0],["2026-05-18",8.2504,8.4096,8.1409,8.2902,353600.0],["2026-05-19",8.2603,8.325,8.1011,8.2106,339600.0],["2026-05-20",8.2006,8.2255,8.0414,8.1111,424900.0],["2026-05-21",8.0613,8.3071,7.9817,8.2802,345100.0],["2026-05-22",8.32,8.4345,8.2205,8.2404,349800.0],["2026-05-26",8.2703,8.5091,8.1907,8.4594,365800.0],["2026-05-27",8.4992,8.6037,8.3897,8.3997,305600.0],["2026-05-28",8.3798,8.4096,8.2802,8.33,289900.0],["2026-05-29",8.29,8.44,8.27,8.28,351800.0],["2026-06-01",8.28,8.46,8.178,8.37,406800.0],["2026-06-02",8.27,8.4,8.15,8.2,296200.0],["2026-06-03",8.08,8.08,7.635,7.74,507900.0],["2026-06-04",7.9,8.17,7.89,8.14,319800.0],["2026-06-05",8.14,8.2,7.945,8.07,268900.0],["2026-06-08",8.12,8.25,8.06,8.14,343500.0],["2026-06-09",8.7,8.7,8.19,8.27,346000.0],["2026-06-10",8.28,8.43,8.18,8.27,308500.0],["2026-06-11",8.25,8.8,8.03,8.18,282200.0],["2026-06-12",8.28,8.58,8.27,8.28,255000.0],["2026-06-15",8.44,8.53,8.33,8.42,441500.0],["2026-06-16",8.52,8.59,8.33,8.37,340300.0],["2026-06-17",8.38,8.55,8.2,8.2,336600.0],["2026-06-18",8.23,8.34,8.06,8.15,649700.0],["2026-06-22",8.14,8.285,8.03,8.03,429000.0],["2026-06-23",7.96,8.05,7.5,7.74,503900.0],["2026-06-24",7.67,7.72,7.47,7.54,491800.0],["2026-06-25",7.67,7.775,7.46,7.6,409300.0],["2026-06-26",7.64,7.85,7.6,7.75,1211200.0],["2026-06-29",7.8,7.8,7.49,7.6,433200.0],["2026-06-30",7.65,7.95,7.6,7.87,430800.0],["2026-07-01",7.94,8.08,7.855,7.86,452900.0],["2026-07-02",7.99,8.1,7.825,7.83,434000.0],["2026-07-06",7.88,8.05,7.68,7.84,364200.0],["2026-07-07",7.88,7.943,7.68,7.69,437300.0],["2026-07-08",7.6,7.65,7.42,7.43,555600.0],["2026-07-09",7.34,7.71,7.3,7.66,540100.0],["2026-07-10",7.72,8.06,7.71,8.0,601800.0],["2026-07-13",8,8.055,7.67,7.78,362278.989608],["2026-07-14",7.76,8.125,7.745,8,432752.7888],["2026-07-15",8.19,8.49,8.17,8.46,587436.186485],["2026-07-16",8.51,8.75,8.42,8.64,625636.569277],["2026-07-17",8.46,8.88,8.46,8.76,791972.763207],["2026-07-20",8.75,8.75,8.44,8.58,347746.382739],["2026-07-21",8.72,8.92,8.57,8.82,640674.86214],["2026-07-22",8.74,8.79,8.3,8.31,572489.840258],["2026-07-23",8.26,8.37,8.13,8.32,538606.646767],["2026-07-24",8.39,8.47,8.26,8.42,310884.699017],["2026-07-27",8.65,8.79,8.58,8.7,521384.69027],["2026-07-28",8.68,8.95,8.52,8.82,425349.370911],["2026-07-29",8.78,8.82,8.37,8.41,477289.2252],["2026-07-30",8.42,8.565,8.22,8.55,354242.55628],["2026-07-31",8.55,8.65,8.42,8.62,478097.68701],["2026-08-03",8.77,9.225,8.77,9.13,426016.852659],["2026-08-04",9.21,9.36,9.03,9.04,770861.687503],["2026-08-05",9.43,9.51,8.82,8.89,601585.13177],["2026-08-06",8.93,9.05,8.77,8.79,488627.9793],["2026-08-07",8.84,9.06,8.54,8.99,712986.265746],["2026-08-10",8.89,8.94,8.48,8.57,181935.75497],["2026-08-11",8.67,9.08,8.67,8.85,1099916.143339],["2026-08-12",8.93,9.01,8.63,8.82,480645.240492],["2026-08-13",8.93,9.13,8.855,8.96,906994.291502]]}