{"t":"RWAY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-10-21",6.7307,6.9612,6.5003,6.7569,2638500.0],["2021-10-22",6.5526,6.8093,6.5526,6.5631,627600.0],["2021-10-25",6.3012,6.8093,6.3012,6.7098,619900.0],["2021-10-26",6.6888,6.8093,6.626,6.7255,415500.0],["2021-10-27",6.6626,6.7831,6.5998,6.6469,271600.0],["2021-10-28",6.626,6.8041,6.4819,6.5369,626800.0],["2021-10-29",6.6784,6.8512,6.6784,6.7831,529300.0],["2021-11-01",6.8041,6.8669,6.6626,6.7464,302200.0],["2021-11-02",6.6836,6.8303,6.5579,6.7255,267800.0],["2021-11-03",6.7124,6.8093,6.6888,6.7255,115500.0],["2021-11-04",6.7307,6.7831,6.5736,6.6365,192900.0],["2021-11-05",6.6097,6.7647,6.3265,6.4655,250000.0],["2021-11-08",6.4975,6.6525,6.3319,6.4387,264200.0],["2021-11-09",6.4922,6.6151,6.3426,6.5723,120400.0],["2021-11-10",6.551,6.7326,6.4334,6.5456,135100.0],["2021-11-11",6.583,6.599,6.3746,6.4334,244900.0],["2021-11-12",6.4387,6.5884,6.38,6.5082,115700.0],["2021-11-15",6.6952,6.8716,6.6258,6.8716,203400.0],["2021-11-16",6.8502,6.8769,6.6194,6.7166,99400.0],["2021-11-17",6.7754,6.9143,6.7487,6.8716,98400.0],["2021-11-18",6.8395,6.9143,6.7647,6.7647,63900.0],["2021-11-19",6.8181,6.909,6.7113,6.8555,61300.0],["2021-11-22",6.8074,7.1441,6.8074,7.112,361600.0],["2021-11-23",7.0586,7.2082,7.0271,7.1922,157800.0],["2021-11-24",7.1441,7.4006,7.1227,7.3257,181400.0],["2021-11-26",7.3257,7.5074,7.2403,7.2456,155100.0],["2021-11-29",7.3471,7.4219,7.1761,7.3044,137200.0],["2021-11-30",7.3471,7.4754,7.3471,7.438,162800.0],["2021-12-01",7.4754,7.4807,6.8876,6.9143,84600.0],["2021-12-02",6.9196,7.4059,6.9196,7.3044,38200.0],["2021-12-03",7.4754,7.4754,6.9464,7.1174,108000.0],["2021-12-06",7.0532,7.2028,6.7166,6.7594,224900.0],["2021-12-07",6.8448,7.2509,6.8448,6.9571,164600.0],["2021-12-08",6.9303,7.1633,6.9303,7.08,117200.0],["2021-12-09",7.112,7.2883,7.0185,7.1922,83000.0],["2021-12-10",7.1334,7.4112,7.1067,7.1708,82300.0],["2021-12-13",7.1708,7.3792,7.0906,7.1334,117800.0],["2021-12-14",7.0906,7.2472,7.08,7.1067,85400.0],["2021-12-15",7.1922,7.3151,7.08,7.0906,127200.0],["2021-12-16",7.2616,7.3151,6.941,6.9464,122200.0],["2021-12-17",6.925,7.1788,6.9143,6.9677,130700.0],["2021-12-20",6.9517,7.2082,6.7273,6.8395,254400.0],["2021-12-21",6.9303,7.2403,6.9303,7.0425,203700.0],["2021-12-22",6.9945,7.267,6.9945,7.0372,133700.0],["2021-12-23",7.1067,7.2403,6.8448,7.1815,214100.0],["2021-12-27",7.1494,7.2509,6.9784,7.0639,203800.0],["2021-12-28",6.9891,7.2509,6.9891,7.1067,180500.0],["2021-12-29",7.1761,7.2456,6.8448,6.8983,205000.0],["2021-12-30",6.9517,7.2242,6.7326,6.8555,254700.0],["2021-12-31",6.7647,6.9811,6.7647,6.8502,111700.0],["2022-01-03",7.0853,7.0906,6.9571,6.9891,112500.0],["2022-01-04",7.0265,7.1975,7.0265,7.0479,151200.0],["2022-01-05",7.1548,7.267,6.8822,6.8822,129000.0],["2022-01-06",6.9196,7.2002,6.9196,6.9731,57400.0],["2022-01-07",7.0586,7.1815,7.0265,7.1227,136800.0],["2022-01-10",7.1601,7.3418,6.9143,6.9357,380000.0],["2022-01-11",6.9464,7.1761,6.909,7.0372,153700.0],["2022-01-12",7.1013,7.2082,7.0105,7.0639,46300.0],["2022-01-13",7.1548,7.259,7.0372,7.0532,73000.0],["2022-01-14",6.9517,7.112,6.9517,7.0532,79300.0],["2022-01-18",7.0532,7.1606,7.0265,7.0479,103700.0],["2022-01-19",7.1174,7.1922,6.9517,7.0265,125500.0],["2022-01-20",7.0265,7.0746,6.9143,6.9838,130800.0],["2022-01-21",6.9998,7.0051,6.8342,6.8662,111000.0],["2022-01-24",6.8502,6.9998,6.5884,6.8395,143700.0],["2022-01-25",6.8181,7.1013,6.7006,6.9945,215800.0],["2022-01-26",7.0479,7.143,6.7593,6.8929,98700.0],["2022-01-27",6.8342,6.9143,6.7861,6.8395,89500.0],["2022-01-28",6.8288,6.8395,6.599,6.8181,84600.0],["2022-01-31",6.8769,6.9597,6.7487,6.941,139500.0],["2022-02-01",6.9624,7.0693,6.8288,7.0051,90400.0],["2022-02-02",7.0586,7.2082,6.9998,7.0906,140500.0],["2022-02-03",7.0265,7.2563,7.0212,7.0292,99600.0],["2022-02-04",7.1174,7.1174,6.941,6.9571,88100.0],["2022-02-07",6.9998,7.0725,6.8609,6.925,96700.0],["2022-02-08",6.941,7.0532,6.9357,6.9677,49600.0],["2022-02-09",6.9731,7.1708,6.9731,6.9891,59600.0],["2022-02-10",7.1174,7.3311,7.112,7.2403,162100.0],["2022-02-11",7.2883,7.4273,7.096,7.1521,134600.0],["2022-02-14",7.2135,7.2723,7.08,7.0906,67500.0],["2022-02-15",7.2456,7.3631,7.1815,7.1815,87800.0],["2022-02-16",7.1654,7.3444,7.1654,7.2563,36000.0],["2022-02-17",7.1868,7.3364,7.0693,7.0906,72600.0],["2022-02-18",7.1708,7.1868,6.9784,6.9945,82700.0],["2022-02-22",6.9891,6.9891,6.8929,6.925,91300.0],["2022-02-23",6.9357,6.9998,6.8609,6.8609,87800.0],["2022-02-24",6.6899,6.9838,6.6899,6.9677,65400.0],["2022-02-25",7.0372,7.2082,7.0105,7.1013,125500.0],["2022-02-28",7.1067,7.3845,7.1067,7.3364,85300.0],["2022-03-01",7.3578,7.4219,7.112,7.112,67800.0],["2022-03-02",7.3151,7.3151,7.0532,7.128,88200.0],["2022-03-03",7.1334,7.1815,7.0319,7.1227,68900.0],["2022-03-04",7.3792,7.3845,7.0212,7.0532,87100.0],["2022-03-07",7.0423,7.0423,6.7859,6.7914,169600.0],["2022-03-08",6.7914,6.7914,6.5814,6.6605,82900.0],["2022-03-09",6.715,6.8187,6.6768,6.7969,90100.0],["2022-03-10",6.7368,6.7778,6.6168,6.715,78400.0],["2022-03-11",6.7805,7.086,6.6468,6.9987,175200.0],["2022-03-14",7.015,7.015,6.7368,6.7641,87000.0],["2022-03-15",6.8678,6.955,6.7696,6.955,64800.0],["2022-03-16",6.9823,7.026,6.9114,6.9987,45300.0],["2022-03-17",6.955,7.1187,6.955,7.1187,50500.0],["2022-03-18",7.0587,7.3423,7.0587,7.3423,94500.0],["2022-03-21",7.5169,7.5169,7.1405,7.2714,114300.0],["2022-03-22",7.4242,7.7406,7.266,7.7078,195400.0],["2022-03-23",7.7078,7.8278,7.566,7.7678,212800.0],["2022-03-24",7.7678,7.9642,7.6658,7.9151,255800.0],["2022-03-25",7.9097,8.0008,7.8687,7.986,109900.0],["2022-03-28",7.9915,8.0106,7.9097,7.9915,165500.0],["2022-03-29",8.046,8.0679,7.9495,8.0569,159300.0],["2022-03-30",8.046,8.1388,7.9697,7.9806,284900.0],["2022-03-31",7.9206,7.9533,7.3969,7.4078,103600.0],["2022-04-01",7.3533,8.0679,7.3533,7.4951,66600.0],["2022-04-04",7.566,7.7787,7.5005,7.7351,49200.0],["2022-04-05",7.6969,7.806,7.5224,7.5933,40900.0],["2022-04-06",7.5824,7.6631,7.4842,7.5333,42000.0],["2022-04-07",7.506,7.6751,7.386,7.626,61100.0],["2022-04-08",7.5878,7.6915,7.5878,7.5987,23400.0],["2022-04-11",7.5278,7.7324,7.5278,7.5987,22200.0],["2022-04-12",7.6478,7.7498,7.6364,7.686,31400.0],["2022-04-13",7.6806,7.8497,7.6806,7.8224,26700.0],["2022-04-14",7.8878,7.9015,7.8142,7.866,23400.0],["2022-04-18",7.866,7.9369,7.7951,7.8824,40700.0],["2022-04-19",7.8824,7.9424,7.8387,7.8551,57600.0],["2022-04-20",7.986,8.0313,7.8824,7.9151,39400.0],["2022-04-21",8.0133,8.046,7.7869,7.866,60500.0],["2022-04-22",7.806,7.8742,7.7487,7.8333,44800.0],["2022-04-25",7.9097,7.9097,7.6205,7.866,67400.0],["2022-04-26",7.9533,7.9533,7.4733,7.6042,102000.0],["2022-04-27",7.6696,7.8715,7.5742,7.8387,74600.0],["2022-04-28",7.8333,7.9069,7.6751,7.8387,76400.0],["2022-04-29",7.9533,7.9533,7.8333,7.8387,101800.0],["2022-05-02",7.8769,7.8824,7.6751,7.7896,106500.0],["2022-05-03",7.8224,7.8769,7.7678,7.8387,81200.0],["2022-05-04",7.9206,7.9315,7.7733,7.8387,54100.0],["2022-05-05",7.8769,7.9151,7.7187,7.8387,72100.0],["2022-05-06",7.9588,7.9588,7.6369,7.7406,93600.0],["2022-05-09",7.6347,7.8325,7.1276,7.1889,70100.0],["2022-05-10",7.2111,7.317,7.0328,7.2279,81900.0],["2022-05-11",7.1777,7.4391,7.1777,7.3449,38600.0],["2022-05-12",7.3449,7.4118,7.1554,7.3895,64500.0],["2022-05-13",7.4118,7.6096,7.1889,7.1889,94900.0],["2022-05-16",7.1944,7.5455,7.1666,7.4898,47900.0],["2022-05-17",7.5901,7.696,7.5511,7.5734,61900.0],["2022-05-18",7.4954,7.6012,7.2056,7.2502,95200.0],["2022-05-19",7.2111,7.3755,7.1498,7.1666,45000.0],["2022-05-20",7.1944,7.2446,6.8879,6.9659,47400.0],["2022-05-23",6.9882,7.239,6.9604,7.1331,44500.0],["2022-05-24",7.122,7.2529,6.9158,7.2111,148400.0],["2022-05-25",7.2836,7.4647,7.1498,7.3226,130500.0],["2022-05-26",7.3672,7.5121,7.3672,7.4341,82600.0],["2022-05-27",7.4341,7.7768,7.4341,7.7684,73100.0],["2022-05-31",7.8019,7.8019,7.5065,7.5121,43300.0],["2022-06-01",7.5344,7.5734,7.356,7.4619,42800.0],["2022-06-02",7.4675,7.5901,7.3728,7.4173,44200.0],["2022-06-03",7.4396,7.448,7.3449,7.3783,27100.0],["2022-06-06",7.5065,8.2365,7.5065,7.7907,297200.0],["2022-06-07",7.6737,7.8409,7.5678,7.5957,167100.0],["2022-06-08",7.317,7.5901,7.2892,7.4898,143000.0],["2022-06-09",7.4954,7.5539,7.3811,7.4842,99200.0],["2022-06-10",7.3783,7.5009,7.2223,7.4341,119700.0],["2022-06-13",7.3059,7.3059,6.6789,6.704,263300.0],["2022-06-14",6.704,6.8043,6.6594,6.7765,83200.0],["2022-06-15",6.8656,7.3449,6.6149,6.7932,83700.0],["2022-06-16",6.7319,6.7319,6.3864,6.4198,111100.0],["2022-06-17",6.47,6.8684,6.3529,6.431,119700.0],["2022-06-21",6.5759,7.1721,6.3251,6.3251,101100.0],["2022-06-22",6.2303,6.4115,6.13,6.3418,148000.0],["2022-06-23",6.392,6.6149,6.1913,6.2471,152200.0],["2022-06-24",6.2526,6.5759,6.2303,6.3251,135100.0],["2022-06-27",6.3251,6.4755,6.1913,6.3529,89500.0],["2022-06-28",6.3529,6.548,6.2526,6.2526,82000.0],["2022-06-29",6.2526,6.2749,6.0854,6.1189,85800.0],["2022-06-30",6.0186,6.3362,5.9963,6.3028,87300.0],["2022-07-01",6.2861,6.548,6.2359,6.5201,48700.0],["2022-07-05",6.3808,6.5926,6.3808,6.5703,64300.0],["2022-07-06",6.5981,6.6316,6.5201,6.5591,54000.0],["2022-07-07",6.6427,6.8322,6.6321,6.6706,53500.0],["2022-07-08",6.6539,6.782,6.5759,6.6706,28200.0],["2022-07-11",6.6706,6.7441,6.6149,6.6539,35900.0],["2022-07-12",6.6539,6.8824,6.6149,6.8155,56600.0],["2022-07-13",6.7653,6.8656,6.7319,6.7876,56400.0],["2022-07-14",6.7152,6.7319,6.5759,6.6817,41100.0],["2022-07-15",6.7375,6.8991,6.5937,6.8378,38800.0],["2022-07-18",6.9659,6.9771,6.8545,6.8879,41900.0],["2022-07-19",7.005,7.1777,6.9659,7.0774,54700.0],["2022-07-20",7.0885,7.1889,7.0217,7.1777,39800.0],["2022-07-21",7.2111,7.2111,7.0997,7.1833,47700.0],["2022-07-22",7.2111,7.2424,6.9715,7.0941,53500.0],["2022-07-25",7.0774,7.1666,6.9715,7.1164,43100.0],["2022-07-26",7.1498,7.3226,7.0774,7.2223,36100.0],["2022-07-27",7.2613,7.3115,7.239,7.3003,28300.0],["2022-07-28",7.2557,7.3003,7.1777,7.2557,25000.0],["2022-07-29",7.2947,7.4396,7.2334,7.2334,85100.0],["2022-08-01",7.2446,7.3783,7.2334,7.3393,48600.0],["2022-08-02",7.356,7.356,7.1387,7.1387,52300.0],["2022-08-03",7.239,7.4006,7.1944,7.3895,64200.0],["2022-08-04",7.4006,7.6012,7.3728,7.4731,30300.0],["2022-08-05",7.4731,7.745,7.4675,7.696,77500.0],["2022-08-08",7.7188,7.9929,7.6771,7.873,82500.0],["2022-08-09",7.8159,7.8901,7.7188,7.7474,30200.0],["2022-08-10",7.7873,7.8301,7.7131,7.7302,24500.0],["2022-08-11",7.7588,7.8159,7.6788,7.7531,20600.0],["2022-08-12",7.8273,7.873,7.696,7.8444,40600.0],["2022-08-15",7.7531,7.7759,7.696,7.7017,21400.0],["2022-08-16",7.7588,7.7588,7.6503,7.6903,39700.0],["2022-08-17",7.5989,7.5989,7.3763,7.4219,24000.0],["2022-08-18",7.4448,7.4904,7.3648,7.4505,43500.0],["2022-08-19",7.4505,7.4505,7.3648,7.4391,46100.0],["2022-08-22",7.3591,7.3991,7.2164,7.3249,43200.0],["2022-08-23",7.4048,7.4162,7.2918,7.342,127400.0],["2022-08-24",7.4162,7.4162,7.1879,7.2507,51500.0],["2022-08-25",7.2392,7.3049,7.1879,7.2221,24700.0],["2022-08-26",7.2107,7.2278,7.0366,7.1308,56000.0],["2022-08-29",7.0851,7.1251,7.0565,7.0794,24400.0],["2022-08-30",7.2678,7.3049,6.9937,7.0394,65600.0],["2022-08-31",7.0508,7.1365,7.0052,7.0623,80900.0],["2022-09-01",7.0223,7.0223,6.8624,6.9652,48100.0],["2022-09-02",6.9823,7.0537,6.891,6.9367,50800.0],["2022-09-06",6.9367,6.9367,6.8567,6.8967,37400.0],["2022-09-07",6.851,6.9081,6.7939,6.8396,34300.0],["2022-09-08",6.8396,7.0908,6.7939,6.851,49600.0],["2022-09-09",6.851,6.9481,6.8225,6.851,149400.0],["2022-09-12",6.8796,7.1079,6.8225,6.9367,112200.0],["2022-09-13",6.851,7.0908,6.851,6.9538,83500.0],["2022-09-14",6.9367,7.0451,6.851,6.8796,90000.0],["2022-09-15",6.8567,6.9481,6.8339,6.851,69400.0],["2022-09-16",6.851,6.9538,6.8053,6.851,117800.0],["2022-09-19",6.8396,7.0508,6.8225,6.851,87100.0],["2022-09-20",6.851,6.8853,6.7939,6.8225,35000.0],["2022-09-21",6.851,6.9538,6.7768,6.7996,73600.0],["2022-09-22",6.8053,6.8567,6.6398,6.6626,75000.0],["2022-09-23",6.6683,6.6683,6.4514,6.5713,53000.0],["2022-09-26",6.7197,6.7197,6.4285,6.4514,32100.0],["2022-09-27",6.7939,6.7939,6.3886,6.4171,36600.0],["2022-09-28",6.4799,6.6112,6.4,6.5427,35200.0],["2022-09-29",6.5427,6.5427,6.3201,6.4457,64100.0],["2022-09-30",6.4114,6.8053,6.3829,6.4913,48800.0],["2022-10-03",6.577,6.851,6.44,6.4799,38100.0],["2022-10-04",6.5656,6.8225,6.5656,6.8168,50600.0],["2022-10-05",6.7311,6.8225,6.6398,6.714,19700.0],["2022-10-06",6.6512,6.7939,6.6169,6.6912,25300.0],["2022-10-07",6.7197,6.843,6.5656,6.577,40400.0],["2022-10-10",6.5998,6.7254,6.4571,6.7083,16000.0],["2022-10-11",6.6912,6.6912,6.4571,6.6341,30100.0],["2022-10-12",6.6854,6.6854,6.4571,6.4571,16300.0],["2022-10-13",6.4057,6.9766,6.3429,6.851,89700.0],["2022-10-14",6.851,7.068,6.7117,6.8111,29000.0],["2022-10-17",6.851,7.0508,6.36,6.5713,161400.0],["2022-10-18",6.4228,6.8967,6.4228,6.754,80800.0],["2022-10-19",6.7882,6.8995,6.7197,6.851,75100.0],["2022-10-20",6.8282,6.9384,6.5941,6.7311,45300.0],["2022-10-21",6.7254,6.8681,6.7254,6.8225,10800.0],["2022-10-24",6.851,6.9309,6.8339,6.851,37200.0],["2022-10-25",6.8339,6.9195,6.7996,6.851,88100.0],["2022-10-26",6.851,7.0109,6.8282,6.9538,84800.0],["2022-10-27",6.9995,7.0714,6.8282,6.851,57600.0],["2022-10-28",6.851,7.4219,6.8111,7.4219,91800.0],["2022-10-31",7.5875,7.9757,7.5361,7.7188,161000.0],["2022-11-01",7.656,7.8815,7.4676,7.5076,65100.0],["2022-11-02",7.5076,7.6389,7.3706,7.4105,68000.0],["2022-11-03",7.382,7.5333,7.2621,7.4219,77200.0],["2022-11-04",7.4219,7.5304,7.2221,7.302,95900.0],["2022-11-07",7.3079,7.5488,7.3079,7.4665,89500.0],["2022-11-08",7.5194,7.6369,7.4019,7.4372,37300.0],["2022-11-09",7.3784,7.5194,7.2609,7.3197,42500.0],["2022-11-10",7.3608,7.4842,7.0964,7.1904,77400.0],["2022-11-11",7.1669,7.2962,7.0024,7.0494,84400.0],["2022-11-14",7.0377,7.0964,6.9907,7.0436,42000.0],["2022-11-15",7.0494,7.1787,6.9907,7.0494,114300.0],["2022-11-16",7.0494,7.0817,6.9966,7.0201,16200.0],["2022-11-17",7.0377,7.1299,6.9848,7.0494,37100.0],["2022-11-18",7.0494,7.1552,6.9907,7.0494,81800.0],["2022-11-21",7.0024,7.1376,6.9143,6.9672,64900.0],["2022-11-22",7.0083,7.1311,6.9378,6.9966,147600.0],["2022-11-23",6.9554,7.117,6.9084,6.9202,46800.0],["2022-11-25",6.7851,7.0465,6.7851,6.8262,56100.0],["2022-11-28",6.7675,7.0083,6.7616,6.8203,73100.0],["2022-11-29",6.8438,6.9848,6.8438,6.9437,54000.0],["2022-11-30",6.9672,7.0612,6.8497,7.0612,65600.0],["2022-12-01",7.0964,7.1552,7.0377,7.1141,34400.0],["2022-12-02",7.0847,7.2433,7.0553,7.1728,36700.0],["2022-12-05",7.2903,7.2903,7.1141,7.1963,64800.0],["2022-12-06",7.1963,7.2844,7.1376,7.2139,37600.0],["2022-12-07",7.1846,7.302,7.1552,7.2022,792800.0],["2022-12-08",7.2668,7.2815,6.9613,7.0494,148200.0],["2022-12-09",7.0612,7.2315,6.8497,6.8967,46500.0],["2022-12-12",6.8321,6.9848,6.697,6.9202,102200.0],["2022-12-13",6.9554,7.0729,6.7851,6.8321,975800.0],["2022-12-14",6.8321,7.1023,6.7205,6.8438,134800.0],["2022-12-15",6.8849,7.1017,6.791,7.0024,153500.0],["2022-12-16",7.1552,7.631,6.9848,7.1141,392700.0],["2022-12-19",7.1787,7.3902,7.0847,7.1493,193000.0],["2022-12-20",7.1611,7.2374,6.9613,7.0142,111300.0],["2022-12-21",7.0259,7.2362,7.0083,7.0906,144200.0],["2022-12-22",7.0788,7.1041,6.9672,7.0024,80000.0],["2022-12-23",6.9731,7.2198,6.9731,7.1552,57000.0],["2022-12-27",7.1787,7.2257,7.0436,7.0788,105100.0],["2022-12-28",7.1493,7.2257,6.9731,6.9907,79200.0],["2022-12-29",7.0083,7.0964,6.6705,6.7322,271200.0],["2022-12-30",6.7557,6.9731,6.7205,6.8086,243000.0],["2023-01-03",6.8849,7.0553,6.882,7.0436,87300.0],["2023-01-04",7.1552,7.1552,6.9319,6.9437,51100.0],["2023-01-05",6.9378,7.1434,6.9055,6.9789,69000.0],["2023-01-06",7.0318,7.0788,6.9972,7.0436,31400.0],["2023-01-09",7.0788,7.1951,7.0788,7.1317,52600.0],["2023-01-10",7.1023,7.4372,7.1023,7.4078,86400.0],["2023-01-11",7.4489,7.6134,7.4372,7.4842,150600.0],["2023-01-12",7.49,7.725,7.4607,7.5958,106600.0],["2023-01-13",7.6193,7.6251,7.4078,7.4254,42900.0],["2023-01-17",7.584,7.6222,7.5018,7.5723,34200.0],["2023-01-18",7.5723,7.7279,7.3902,7.4665,34900.0],["2023-01-19",7.4724,7.4724,7.2903,7.3432,58500.0],["2023-01-20",7.3373,7.4019,7.2844,7.3373,38700.0],["2023-01-23",7.396,7.396,7.2609,7.3725,73700.0],["2023-01-24",7.3608,7.5429,7.3608,7.5076,104400.0],["2023-01-25",7.4959,7.6134,7.4137,7.5076,75900.0],["2023-01-26",7.5194,7.6715,7.3138,7.5194,70500.0],["2023-01-27",7.5076,7.8484,7.5076,7.7191,84600.0],["2023-01-30",7.725,7.7544,7.5488,7.6134,87900.0],["2023-01-31",7.631,7.7603,7.5958,7.631,53900.0],["2023-02-01",7.584,7.6986,7.5429,7.6134,82000.0],["2023-02-02",7.678,7.678,7.5311,7.537,32900.0],["2023-02-03",7.537,7.7838,7.5135,7.6075,107700.0],["2023-02-06",7.631,7.6956,7.5605,7.6839,66000.0],["2023-02-07",7.6663,7.6956,7.6016,7.6369,58800.0],["2023-02-08",7.6369,7.6663,7.5311,7.5958,58600.0],["2023-02-09",7.5958,7.6545,7.5194,7.5194,55100.0],["2023-02-10",7.537,7.6251,7.5311,7.5958,46200.0],["2023-02-13",7.5546,7.6663,7.5546,7.6134,75900.0],["2023-02-14",7.6604,7.7074,7.6063,7.631,51800.0],["2023-02-15",7.6369,7.7426,7.5781,7.6016,64900.0],["2023-02-16",7.5899,7.7544,7.5899,7.7074,98600.0],["2023-02-17",7.6428,7.678,7.5311,7.5488,66900.0],["2023-02-21",7.5429,7.8073,7.4783,7.49,164000.0],["2023-02-22",7.443,7.6956,7.443,7.5723,55500.0],["2023-02-23",7.537,7.6604,7.349,7.5664,42700.0],["2023-02-24",7.6663,7.8072,7.6075,7.7603,200100.0],["2023-02-27",7.8366,7.9247,7.6663,7.7544,203000.0],["2023-02-28",7.6956,7.8689,7.537,7.5429,156700.0],["2023-03-01",7.6251,7.6674,7.5488,7.5723,154900.0],["2023-03-02",7.5723,7.7426,7.5664,7.6369,248100.0],["2023-03-03",7.9247,8.1715,7.8777,8.1362,410000.0],["2023-03-06",8.0573,8.2455,8.0451,8.0755,181400.0],["2023-03-07",8.0512,8.1544,7.9164,7.9905,145400.0],["2023-03-08",7.9905,8.1119,7.9298,8.0573,119700.0],["2023-03-09",8.0816,8.1544,7.7841,7.8205,157100.0],["2023-03-10",7.7598,7.9298,6.9522,7.2012,657900.0],["2023-03-13",6.9826,7.1404,6.6851,6.7944,413700.0],["2023-03-14",6.9097,7.0251,6.7883,6.8308,220100.0],["2023-03-15",6.7579,6.8126,6.3967,6.6122,202000.0],["2023-03-16",6.5636,6.9583,6.509,6.9097,254900.0],["2023-03-17",6.9401,7.0797,6.6729,6.7701,323200.0],["2023-03-20",6.8369,7.0979,6.8186,7.0494,206100.0],["2023-03-21",7.1647,7.2983,7.1162,7.2255,225700.0],["2023-03-22",7.2619,7.3712,7.1465,7.1465,186200.0],["2023-03-23",7.1526,7.3469,7.1162,7.1162,216000.0],["2023-03-24",7.0858,7.3955,7.0494,7.3772,212500.0],["2023-03-27",7.4015,7.4683,7.2758,7.3772,165400.0],["2023-03-28",7.3772,7.3772,7.189,7.2255,81200.0],["2023-03-29",7.2862,7.3347,7.1951,7.2376,81700.0],["2023-03-30",7.3044,7.5776,7.2558,7.2922,59300.0],["2023-03-31",7.3772,7.3955,7.2497,7.3651,99400.0],["2023-04-03",7.3894,7.4805,7.3287,7.4076,134000.0],["2023-04-04",7.4683,7.523,7.2922,7.3347,131100.0],["2023-04-05",7.2862,7.4137,7.0433,7.1587,81800.0],["2023-04-06",7.1162,7.2072,7.0797,7.1162,85200.0],["2023-04-10",7.189,7.2862,7.0433,7.0858,147400.0],["2023-04-11",7.1222,7.2983,7.1222,7.1647,116400.0],["2023-04-12",7.2437,7.5169,7.2437,7.2922,104600.0],["2023-04-13",7.359,7.4501,7.3165,7.3469,210100.0],["2023-04-14",7.4076,7.5108,7.3469,7.3772,136700.0],["2023-04-17",7.353,7.4865,7.2862,7.3105,71200.0],["2023-04-18",7.1829,7.1951,6.8004,7.0008,316200.0],["2023-04-19",6.8429,7.1222,6.8429,7.104,141800.0],["2023-04-20",7.0737,7.2983,7.0008,7.0494,92700.0],["2023-04-21",7.0737,7.2558,6.9401,6.9826,118700.0],["2023-04-24",6.9644,7.0251,6.7883,6.8794,74400.0],["2023-04-25",6.8065,6.8794,6.7093,6.764,102800.0],["2023-04-26",6.7579,6.9219,6.7579,6.8733,89900.0],["2023-04-27",6.8976,7.0676,6.8915,7.0554,75400.0],["2023-04-28",7.019,7.1708,6.9826,7.1283,38500.0],["2023-05-01",7.1222,7.2072,7.0129,7.0312,41400.0],["2023-05-02",7.0494,7.0767,6.764,6.8551,75200.0],["2023-05-03",6.849,6.937,6.7519,6.7883,62100.0],["2023-05-04",6.7822,6.7822,6.3997,6.4725,208900.0],["2023-05-05",6.5576,6.8733,6.5576,6.7883,181400.0],["2023-05-08",6.8672,6.9583,6.8308,6.8672,51700.0],["2023-05-09",6.9219,7.0299,6.8308,6.9765,83300.0],["2023-05-10",6.8551,7.0129,6.7276,6.7701,241800.0],["2023-05-11",6.679,6.7458,6.4665,6.6911,242800.0],["2023-05-12",6.6721,6.8494,6.6278,6.7734,140300.0],["2023-05-15",6.7734,6.8652,6.6532,6.7101,150400.0],["2023-05-16",6.7038,6.9254,6.6785,6.8177,231200.0],["2023-05-17",6.8304,7.0266,6.8304,7.0076,70600.0],["2023-05-18",6.9633,7.0393,6.9127,6.976,228600.0],["2023-05-19",7.0013,7.0152,6.9317,6.9887,54700.0],["2023-05-22",6.9887,7.2482,6.9443,7.1786,150700.0],["2023-05-23",7.2229,7.2799,7.1475,7.1912,84000.0],["2023-05-24",7.1976,7.1976,6.976,7.0076,113300.0],["2023-05-25",6.9633,7.0228,6.9032,7.0203,70600.0],["2023-05-26",7.052,7.2564,7.052,7.1849,53600.0],["2023-05-30",7.2229,7.3178,7.1849,7.2419,61900.0],["2023-05-31",7.2672,7.2799,7.1216,7.2672,158800.0],["2023-06-01",7.2925,7.5331,7.2482,7.4824,181500.0],["2023-06-02",7.571,7.571,7.4065,7.4824,116400.0],["2023-06-05",7.4888,7.4888,7.3495,7.4381,55200.0],["2023-06-06",7.4065,7.7293,7.4065,7.704,54300.0],["2023-06-07",7.7863,8.0078,7.7388,7.9952,115000.0],["2023-06-08",7.9762,8.0205,7.9002,7.9952,88400.0],["2023-06-09",8.0078,8.0078,7.8243,7.8243,52900.0],["2023-06-12",7.8559,7.8654,7.6913,7.6977,64000.0],["2023-06-13",7.6977,7.816,7.4951,7.628,184100.0],["2023-06-14",7.6407,7.7673,7.5457,7.571,51900.0],["2023-06-15",7.5521,7.628,7.4444,7.5267,94200.0],["2023-06-16",7.5267,7.6787,7.4919,7.5837,74200.0],["2023-06-20",7.5331,7.6154,7.4793,7.571,88800.0],["2023-06-21",7.5964,7.723,7.5394,7.6787,54500.0],["2023-06-22",7.6597,7.704,7.4698,7.4951,63900.0],["2023-06-23",7.4444,7.6154,7.4128,7.4381,97600.0],["2023-06-26",7.4444,7.5679,7.4444,7.5014,53900.0],["2023-06-27",7.5014,7.5647,7.4318,7.5204,44500.0],["2023-06-28",7.5394,7.704,7.5014,7.6597,54400.0],["2023-06-29",7.723,7.8053,7.6597,7.7071,74400.0],["2023-06-30",7.7989,7.9129,7.6787,7.8179,100700.0],["2023-07-03",7.8432,7.9066,7.7989,7.8496,48700.0],["2023-07-05",7.8686,7.8686,7.7546,7.8116,59800.0],["2023-07-06",7.8306,7.8306,7.5964,7.6913,52000.0],["2023-07-07",7.4318,7.9002,7.4001,7.7989,91200.0],["2023-07-10",7.8369,7.8496,7.7249,7.7863,34700.0],["2023-07-11",7.8432,7.9572,7.723,7.9192,71900.0],["2023-07-12",8.0015,8.0205,7.8306,7.8686,75600.0],["2023-07-13",7.8686,8.0585,7.742,7.9699,185500.0],["2023-07-14",7.9762,7.9812,7.8496,7.8496,49100.0],["2023-07-17",7.8939,8.1788,7.8622,7.9635,116800.0],["2023-07-18",7.9952,8.1218,7.723,7.9952,152300.0],["2023-07-19",7.8749,8.087,7.8749,8.0268,70000.0],["2023-07-20",8.0268,8.0553,7.7679,7.8369,94400.0],["2023-07-21",7.8876,7.9572,7.8148,7.8812,39700.0],["2023-07-24",7.9129,7.9319,7.7673,7.8622,96100.0],["2023-07-25",7.8749,7.9255,7.7863,7.8559,84500.0],["2023-07-26",7.9255,8.1977,7.9066,8.1724,137600.0],["2023-07-27",8.2294,8.2294,7.9888,8.0458,94600.0],["2023-07-28",8.0965,8.2231,8.0648,8.2041,93600.0],["2023-07-31",8.2294,8.2294,8.023,8.1344,103800.0],["2023-08-01",8.1028,8.1028,7.9762,8.0078,133000.0],["2023-08-02",8.0078,8.0965,7.9192,8.0015,95400.0],["2023-08-03",7.9952,8.0458,7.7996,7.9635,125900.0],["2023-08-04",7.9635,8.0268,7.8876,7.9382,81600.0],["2023-08-07",8.0078,8.0965,7.9445,8.0965,244300.0],["2023-08-08",8.1344,8.2231,8.0085,8.2231,220400.0],["2023-08-09",8.3877,8.6029,8.28,8.4066,168600.0],["2023-08-10",8.47,8.6029,8.394,8.5333,188500.0],["2023-08-11",8.5143,8.6535,8.4383,8.5776,204800.0],["2023-08-14",8.5186,8.7413,8.4466,8.5972,168500.0],["2023-08-15",8.4139,8.5317,8.3811,8.4401,155900.0],["2023-08-16",8.499,8.571,8.3287,8.3418,109200.0],["2023-08-17",8.3418,8.4532,8.2731,8.4008,81400.0],["2023-08-18",8.3287,8.5383,8.224,8.4663,92800.0],["2023-08-21",8.4663,8.5055,8.3942,8.4793,65700.0],["2023-08-22",8.5448,8.5579,8.3746,8.4139,69400.0],["2023-08-23",8.5317,8.6561,8.4793,8.6103,141100.0],["2023-08-24",8.5841,8.6103,8.4532,8.499,68700.0],["2023-08-25",8.5317,8.6103,8.3517,8.4008,57500.0],["2023-08-28",8.4139,8.6365,8.4139,8.5776,67900.0],["2023-08-29",8.5972,8.5972,8.3615,8.5055,174300.0],["2023-08-30",8.5317,8.7282,8.5121,8.5186,68100.0],["2023-08-31",8.571,8.6529,8.5317,8.5383,150800.0],["2023-09-01",8.5776,8.905,8.5776,8.7347,115900.0],["2023-09-05",8.7347,8.8919,8.6169,8.6365,60800.0],["2023-09-06",8.6365,8.6758,8.607,8.6234,33300.0],["2023-09-07",8.6234,8.666,8.5055,8.6103,37600.0],["2023-09-08",8.5972,8.7413,8.5972,8.6627,40600.0],["2023-09-11",8.6561,8.7838,8.643,8.7347,54800.0],["2023-09-12",8.7282,8.8526,8.6561,8.6758,123500.0],["2023-09-13",8.7674,8.8067,8.6496,8.6496,62500.0],["2023-09-14",8.7413,8.7871,8.6627,8.6823,31000.0],["2023-09-15",8.7151,8.7151,8.5055,8.6299,87100.0],["2023-09-18",8.6627,8.7805,8.6234,8.7151,84400.0],["2023-09-19",8.774,8.774,8.6529,8.7282,50800.0],["2023-09-20",8.7805,8.7805,8.5841,8.5972,70800.0],["2023-09-21",8.6038,8.6038,8.4204,8.4335,69300.0],["2023-09-22",8.4597,8.4924,8.3746,8.427,72500.0],["2023-09-25",8.4466,8.5173,8.4139,8.4466,52000.0],["2023-09-26",8.4335,8.4735,8.2633,8.3418,82800.0],["2023-09-27",8.3942,8.4106,8.3157,8.3418,63300.0],["2023-09-28",8.368,8.4924,8.2665,8.4335,119300.0],["2023-09-29",8.5055,8.5121,8.368,8.3942,88400.0],["2023-10-02",8.427,8.4335,8.2174,8.2764,96700.0],["2023-10-03",8.2502,8.3222,7.9948,8.0014,133800.0],["2023-10-04",8.021,8.0472,7.9359,8.0079,152100.0],["2023-10-05",8.0406,8.093,7.9752,8.0145,71200.0],["2023-10-06",8.0145,8.114,7.949,8.0537,185400.0],["2023-10-09",8.0603,8.1323,7.9817,8.1061,114300.0],["2023-10-10",8.1127,8.1552,7.9686,7.9752,124600.0],["2023-10-11",7.9883,7.9948,7.9221,7.9686,116400.0],["2023-10-12",7.9555,7.9948,7.8966,7.9752,78200.0],["2023-10-13",7.9948,7.9948,7.8966,7.9555,84600.0],["2023-10-16",8.0014,8.093,7.9555,8.0472,106800.0],["2023-10-17",8.093,8.093,7.9162,7.9555,123200.0],["2023-10-18",7.949,7.949,7.877,7.8966,144100.0],["2023-10-19",7.9424,7.9523,7.8311,7.8639,135800.0],["2023-10-20",7.8573,7.8573,7.7264,7.8049,126800.0],["2023-10-23",7.8049,7.8508,7.7264,7.7918,147700.0],["2023-10-24",7.8049,7.9359,7.7984,7.8704,127200.0],["2023-10-25",7.8704,7.9948,7.8246,7.8442,115800.0],["2023-10-26",7.8377,7.9228,7.8049,7.8639,87600.0],["2023-10-27",7.9621,7.9621,7.7918,7.818,104000.0],["2023-10-30",7.8508,7.9621,7.8049,7.9228,95700.0],["2023-10-31",7.9162,8.0636,7.8573,7.9752,107200.0],["2023-11-01",7.9555,8.0341,7.7002,7.9948,254500.0],["2023-11-02",8.093,8.2371,8.0537,8.2371,106300.0],["2023-11-03",8.368,8.427,8.3091,8.3942,115800.0],["2023-11-06",8.427,8.535,8.3942,8.4466,163900.0],["2023-11-07",8.4663,8.5645,8.3982,8.4924,124900.0],["2023-11-08",8.5776,8.8395,8.4466,8.6627,385500.0],["2023-11-09",8.7413,8.8788,8.6299,8.6692,237500.0],["2023-11-10",8.6692,8.9202,8.6489,8.832,143100.0],["2023-11-13",8.8592,8.9745,8.7303,8.9677,155000.0],["2023-11-14",8.3063,8.4149,8.2758,8.364,1776600.0],["2023-11-15",8.4115,8.4793,8.3301,8.4047,455200.0],["2023-11-16",8.4047,8.4216,8.2487,8.3436,389200.0],["2023-11-17",8.3708,8.4454,8.2894,8.3368,310000.0],["2023-11-20",8.3368,8.4589,8.3097,8.4454,326900.0],["2023-11-21",8.425,8.52,8.4047,8.52,383200.0],["2023-11-22",8.52,8.615,8.5085,8.5946,352000.0],["2023-11-24",8.6557,8.7506,8.5946,8.6828,299200.0],["2023-11-27",8.7303,8.8449,8.6285,8.6489,439400.0],["2023-11-28",8.6557,8.6964,8.5403,8.615,544500.0],["2023-11-29",8.7303,8.754,8.5539,8.5675,367500.0],["2023-11-30",8.6421,8.6421,8.5132,8.5268,285500.0],["2023-12-01",8.5946,8.5946,8.4657,8.5743,462200.0],["2023-12-04",8.5268,8.6285,8.5268,8.6082,310200.0],["2023-12-05",8.615,8.6204,8.4725,8.52,367900.0],["2023-12-06",8.5471,8.8185,8.5234,8.5539,215300.0],["2023-12-07",8.5878,8.6557,8.5268,8.6353,275400.0],["2023-12-08",8.6557,8.7167,8.615,8.6828,254700.0],["2023-12-11",8.6828,8.7303,8.6353,8.6557,315600.0],["2023-12-12",8.6964,8.7506,8.6692,8.7167,250400.0],["2023-12-13",8.7506,8.7723,8.6896,8.7438,241000.0],["2023-12-14",8.7506,8.8185,8.7472,8.7642,347200.0],["2023-12-15",8.7642,8.771,8.6014,8.6014,1451900.0],["2023-12-18",8.6828,8.7303,8.6285,8.6692,489200.0],["2023-12-19",8.6692,8.676,8.5471,8.5607,435700.0],["2023-12-20",8.5878,8.6794,8.5268,8.5403,258100.0],["2023-12-21",8.6082,8.6082,8.4827,8.5268,202000.0],["2023-12-22",8.5471,8.5878,8.5132,8.52,281900.0],["2023-12-26",8.5268,8.6014,8.4793,8.581,447100.0],["2023-12-27",8.615,8.6441,8.5336,8.6217,373000.0],["2023-12-28",8.6217,8.6489,8.5878,8.5946,198200.0],["2023-12-29",8.6217,8.6489,8.5403,8.5607,267900.0],["2024-01-02",8.6421,8.714,8.5675,8.615,366900.0],["2024-01-03",8.615,8.6319,8.5437,8.581,209800.0],["2024-01-04",8.6285,8.7642,8.6014,8.7167,452300.0],["2024-01-05",8.7371,8.7696,8.6489,8.7371,391600.0],["2024-01-08",8.7981,8.8863,8.7065,8.8727,703100.0],["2024-01-09",8.832,8.8897,8.7371,8.7506,443600.0],["2024-01-10",8.7506,8.7723,8.6964,8.7099,153300.0],["2024-01-11",8.6828,8.7337,8.5607,8.7031,278500.0],["2024-01-12",8.6964,8.8456,8.6964,8.771,202600.0],["2024-01-16",8.7846,8.8117,8.6964,8.7642,217700.0],["2024-01-17",8.7642,8.7846,8.676,8.7438,204100.0],["2024-01-18",8.771,8.7778,8.6346,8.7371,185100.0],["2024-01-19",8.7574,8.7846,8.6842,8.7506,237200.0],["2024-01-22",8.7506,8.9677,8.7167,8.9202,303700.0],["2024-01-23",8.9745,9.0084,8.9067,8.927,200700.0],["2024-01-24",8.8999,9.0213,8.8727,8.9406,256300.0],["2024-01-25",8.9881,8.9914,8.8897,8.9338,163600.0],["2024-01-26",8.9474,9.0688,8.9474,9.0491,185100.0],["2024-01-29",9.0559,9.0762,8.9643,8.9948,219800.0],["2024-01-30",9.022,9.1102,8.9745,9.0762,308600.0],["2024-01-31",9.0627,9.1441,8.9474,8.9609,267100.0],["2024-02-01",8.9881,9.1169,8.8931,9.0559,384200.0],["2024-02-02",9.1102,9.273,9.0423,9.1712,389900.0],["2024-02-05",9.1916,9.1916,9.0016,9.1102,279100.0],["2024-02-06",9.1305,9.3001,9.0898,9.1509,377900.0],["2024-02-07",9.1576,9.1712,9.0423,9.1441,371700.0],["2024-02-08",9.2051,9.2119,9.1203,9.1373,387900.0],["2024-02-09",9.2076,9.3236,9.0811,9.1373,401500.0],["2024-02-12",9.1513,9.4325,9.1021,9.4044,429700.0],["2024-02-13",9.2076,9.5204,9.1584,9.313,702600.0],["2024-02-14",9.3341,9.4747,9.2982,9.3974,303200.0],["2024-02-15",9.4184,9.6363,9.4044,9.6012,348000.0],["2024-02-16",9.5871,9.5871,9.4255,9.4255,231800.0],["2024-02-20",9.3622,9.4887,9.3552,9.4466,245500.0],["2024-02-21",9.4395,9.4747,9.2849,9.3552,141500.0],["2024-02-22",9.3763,9.6082,9.3763,9.6082,229400.0],["2024-02-23",9.6504,9.6574,9.4887,9.5098,169600.0],["2024-02-26",9.4676,9.6504,9.4395,9.559,408100.0],["2024-02-27",9.545,9.552,9.4536,9.4817,256000.0],["2024-02-28",9.5028,9.5632,9.4177,9.4325,220000.0],["2024-02-29",9.4501,9.559,9.4044,9.4325,223700.0],["2024-03-01",9.306,9.4395,9.2919,9.3482,223800.0],["2024-03-04",9.4676,9.4852,9.3482,9.3622,192100.0],["2024-03-05",9.3482,9.4473,9.3482,9.3833,164200.0],["2024-03-06",9.3622,9.4536,9.3341,9.3833,170800.0],["2024-03-07",9.3622,9.5028,9.3622,9.4887,201400.0],["2024-03-08",8.568,8.6453,8.076,8.1252,2659900.0],["2024-03-11",8.1603,8.3571,8.0689,8.322,692000.0],["2024-03-12",8.3712,8.3922,8.2763,8.3149,394200.0],["2024-03-13",8.3009,8.3079,8.1884,8.2025,500200.0],["2024-03-14",8.2025,8.322,8.1322,8.1533,433800.0],["2024-03-15",8.097,8.322,8.097,8.3079,572700.0],["2024-03-18",8.3079,8.3395,8.2524,8.2587,426600.0],["2024-03-19",8.3501,8.4133,8.3079,8.336,550000.0],["2024-03-20",8.343,8.459,8.343,8.3993,404400.0],["2024-03-21",8.3993,8.5469,8.3993,8.4696,384800.0],["2024-03-22",8.4977,8.4977,8.3255,8.336,215400.0],["2024-03-25",8.4344,8.445,8.3817,8.3993,323100.0],["2024-03-26",8.5117,8.5616,8.4766,8.5047,245400.0],["2024-03-27",8.5328,8.582,8.4696,8.5188,453800.0],["2024-03-28",8.5188,8.6242,8.5117,8.5188,420600.0],["2024-04-01",8.6101,8.6101,8.5399,8.5609,240500.0],["2024-04-02",8.5539,8.5961,8.5117,8.5469,216400.0],["2024-04-03",8.5469,8.6277,8.5469,8.5891,206900.0],["2024-04-04",8.6101,8.6945,8.5961,8.6312,259900.0],["2024-04-05",8.6945,8.6945,8.6172,8.6593,172600.0],["2024-04-08",8.6945,8.7648,8.6593,8.7648,223100.0],["2024-04-09",8.7788,8.8175,8.7261,8.7859,189600.0],["2024-04-10",8.7577,8.7894,8.6453,8.6593,210800.0],["2024-04-11",8.6664,8.7999,8.6664,8.7999,254200.0],["2024-04-12",8.821,8.8983,8.7577,8.821,179200.0],["2024-04-15",8.814,8.9264,8.7015,8.7577,202400.0],["2024-04-16",8.7507,8.8034,8.691,8.7156,652900.0],["2024-04-17",8.7718,8.8772,8.7718,8.8421,159600.0],["2024-04-18",8.8491,8.9124,8.8351,8.8702,242100.0],["2024-04-19",8.8069,8.9159,8.7929,8.828,231800.0],["2024-04-22",8.8351,8.8561,8.7788,8.8351,231300.0],["2024-04-23",8.8351,8.937,8.8351,8.8913,247900.0],["2024-04-24",8.9405,8.9405,8.8315,8.8491,114500.0],["2024-04-25",8.828,8.9545,8.7577,8.828,315600.0],["2024-04-26",8.828,8.9897,8.828,8.9827,301000.0],["2024-04-29",8.9756,9.074,8.9686,8.9897,194000.0],["2024-04-30",8.9897,8.9967,8.8843,8.8913,113400.0],["2024-05-01",8.9194,9.1303,8.9194,9.0529,296600.0],["2024-05-02",9.1162,9.1689,9.0319,9.0811,292000.0],["2024-05-03",9.1443,9.2076,9.0951,9.1584,185500.0],["2024-05-06",9.1724,9.3165,9.1654,9.2779,259200.0],["2024-05-07",9.3482,9.4887,9.2919,9.313,558000.0],["2024-05-08",8.7577,8.8351,8.5047,8.6593,993500.0],["2024-05-09",8.6593,8.9224,8.6593,8.842,578500.0],["2024-05-10",8.3305,8.5351,8.294,8.4547,2671900.0],["2024-05-13",8.4913,8.5424,8.4255,8.5278,773100.0],["2024-05-14",8.5132,8.6301,8.4803,8.6228,506400.0],["2024-05-15",8.5497,8.6082,8.4767,8.557,587600.0],["2024-05-16",8.5716,8.6191,8.5351,8.5716,492100.0],["2024-05-17",8.5643,8.5972,8.5497,8.5643,357600.0],["2024-05-20",8.557,8.5936,8.4547,8.5205,547300.0],["2024-05-21",8.4986,8.5424,8.4328,8.5132,518600.0],["2024-05-22",8.5278,8.7251,8.5132,8.7105,540100.0],["2024-05-23",8.7324,8.7836,8.6666,8.674,494900.0],["2024-05-24",8.6593,8.7507,8.6301,8.6813,366400.0],["2024-05-28",8.7105,8.7763,8.5168,8.5497,384500.0],["2024-05-29",8.5497,8.5863,8.5059,8.5424,374400.0],["2024-05-30",8.5643,8.6557,8.5461,8.6301,251300.0],["2024-05-31",8.6813,8.7543,8.6528,8.7543,280100.0],["2024-06-03",8.7909,8.8055,8.7251,8.7763,265400.0],["2024-06-04",8.769,8.7836,8.7251,8.7251,303700.0],["2024-06-05",8.7324,8.769,8.6447,8.7616,304400.0],["2024-06-06",8.769,8.8713,8.747,8.8566,493300.0],["2024-06-07",8.8786,8.8932,8.804,8.8713,293100.0],["2024-06-10",8.842,8.8786,8.7763,8.8201,266900.0],["2024-06-11",8.8128,8.8128,8.6593,8.674,267000.0],["2024-06-12",8.6959,8.7397,8.6447,8.6593,190000.0],["2024-06-13",8.6593,8.6674,8.5497,8.5716,303000.0],["2024-06-14",8.579,8.5863,8.4767,8.5278,223900.0],["2024-06-17",8.5497,8.7098,8.4913,8.579,172700.0],["2024-06-18",8.6009,8.6338,8.5059,8.557,253500.0],["2024-06-20",8.5716,8.652,8.5388,8.5643,149500.0],["2024-06-21",8.5716,8.5716,8.462,8.5132,532100.0],["2024-06-24",8.4767,8.5936,8.4767,8.5132,225800.0],["2024-06-25",8.4913,8.5351,8.462,8.462,254600.0],["2024-06-26",8.7105,8.7105,8.5716,8.6301,749900.0],["2024-06-27",8.6593,8.6593,8.5607,8.6082,338000.0],["2024-06-28",8.6447,8.6447,8.5607,8.5936,283600.0],["2024-07-01",8.6447,8.652,8.5132,8.5643,236000.0],["2024-07-02",8.5863,8.5863,8.5205,8.5497,183500.0],["2024-07-03",8.5497,8.6155,8.5205,8.5497,153900.0],["2024-07-05",8.6082,8.6082,8.5278,8.557,249400.0],["2024-07-08",8.5424,8.579,8.5424,8.5643,184200.0],["2024-07-09",8.5424,8.5607,8.389,8.4328,250100.0],["2024-07-10",8.4474,8.484,8.4292,8.4767,207700.0],["2024-07-11",8.5497,8.5936,8.473,8.5863,248400.0],["2024-07-12",8.6228,8.674,8.6009,8.6009,233000.0],["2024-07-15",8.6374,8.7105,8.6155,8.6886,206700.0],["2024-07-16",8.7178,8.7324,8.6557,8.6593,155200.0],["2024-07-17",8.6593,8.7032,8.6155,8.6666,323800.0],["2024-07-18",8.6886,8.7653,8.6009,8.6228,215100.0],["2024-07-19",8.6228,8.6411,8.5899,8.6155,153700.0],["2024-07-22",8.6301,8.7653,8.6228,8.747,246700.0],["2024-07-23",8.747,8.7945,8.7215,8.7836,177200.0],["2024-07-24",8.747,8.7836,8.6593,8.6666,141900.0],["2024-07-25",8.747,8.8055,8.7105,8.7178,186700.0],["2024-07-26",8.747,8.7763,8.6995,8.7763,119500.0],["2024-07-29",8.7763,8.8347,8.6301,8.652,174800.0],["2024-07-30",8.6301,8.6593,8.5497,8.6301,199100.0],["2024-07-31",8.674,8.747,8.6228,8.652,167800.0],["2024-08-01",8.6593,8.7105,8.579,8.6228,261600.0],["2024-08-02",8.579,8.5863,8.4036,8.4109,265500.0],["2024-08-05",8.1186,8.1917,7.8701,8.1259,480000.0],["2024-08-06",8.2647,8.2867,8.1624,8.2355,232300.0],["2024-08-07",8.3232,8.3378,8.1734,8.199,183000.0],["2024-08-08",8.2794,8.3013,8.1369,8.2136,312000.0],["2024-08-09",8.4328,8.4328,7.6582,7.6655,1013400.0],["2024-08-12",7.5968,7.78,7.5357,7.7571,653800.0],["2024-08-13",7.7495,7.8488,7.635,7.8488,412000.0],["2024-08-14",7.8259,7.8488,7.6693,7.7113,458000.0],["2024-08-15",7.7495,8.0778,7.7495,8.0778,458000.0],["2024-08-16",8.0931,8.1809,8.0625,8.0625,322700.0],["2024-08-19",8.1389,8.2,8.1236,8.1923,306300.0],["2024-08-20",8.2076,8.2076,8.0625,8.0702,148300.0],["2024-08-21",8.1007,8.1313,8.0396,8.0931,200900.0],["2024-08-22",8.1084,8.1847,8.0625,8.0854,166300.0],["2024-08-23",8.0778,8.2687,8.0778,8.1771,255800.0],["2024-08-26",8.2229,8.3221,8.1618,8.1694,293300.0],["2024-08-27",8.1923,8.2534,8.1656,8.2,149700.0],["2024-08-28",8.1771,8.2,8.0396,8.0473,170800.0],["2024-08-29",8.0931,8.116,8.0473,8.0549,143200.0],["2024-08-30",8.0549,8.116,8.032,8.0854,172100.0],["2024-09-03",8.0854,8.1084,8.0167,8.0473,226000.0],["2024-09-04",8.032,8.0816,8.032,8.0625,150200.0],["2024-09-05",8.0625,8.116,8.032,8.0473,112000.0],["2024-09-06",8.0473,8.0854,7.9289,7.9557,155600.0],["2024-09-09",7.9786,8.0015,7.9098,7.9175,183900.0],["2024-09-10",7.9175,7.9366,7.7724,7.8182,323900.0],["2024-09-11",7.7495,7.7915,7.6755,7.7419,257100.0],["2024-09-12",7.7419,7.8717,7.7342,7.8411,227100.0],["2024-09-13",7.8411,8.0473,7.8373,8.0473,218600.0],["2024-09-16",8.0549,8.0587,7.9022,7.948,284300.0],["2024-09-17",7.9633,7.9824,7.8488,7.8564,419700.0],["2024-09-18",7.8335,7.9366,7.8335,7.8869,285300.0],["2024-09-19",7.9633,7.9839,7.9022,7.9175,217800.0],["2024-09-20",7.8946,7.906,7.6961,7.7266,664800.0],["2024-09-23",7.7419,7.8411,7.7342,7.7877,245100.0],["2024-09-24",7.8259,7.8564,7.7457,7.7495,231600.0],["2024-09-25",7.7724,7.7801,7.7037,7.7113,429100.0],["2024-09-26",7.7342,7.7869,7.7113,7.7419,222100.0],["2024-09-27",7.7877,7.8831,7.7648,7.8488,160400.0],["2024-09-30",7.8564,7.9068,7.8259,7.8564,272000.0],["2024-10-01",7.8717,7.9022,7.7342,7.7419,292300.0],["2024-10-02",7.7495,7.7953,7.6961,7.7342,149200.0],["2024-10-03",7.7342,7.8373,7.7113,7.8182,160800.0],["2024-10-04",7.8488,7.9366,7.8304,7.9328,133800.0],["2024-10-07",7.9175,7.9442,7.8259,7.864,143700.0],["2024-10-08",7.8717,7.8793,7.8106,7.8488,87300.0],["2024-10-09",7.9175,7.9175,7.8259,7.8411,150500.0],["2024-10-10",7.8335,7.9053,7.8106,7.8869,137100.0],["2024-10-11",7.8869,7.9671,7.8869,7.9328,133200.0],["2024-10-14",7.9404,8.032,7.9328,8.0282,167900.0],["2024-10-15",8.0549,8.1122,8.0473,8.0854,207400.0],["2024-10-16",8.0854,8.1923,8.0854,8.1694,137300.0],["2024-10-17",8.2,8.2,8.1618,8.1771,142600.0],["2024-10-18",8.1847,8.2305,8.1542,8.2,168000.0],["2024-10-21",8.2076,8.2427,8.158,8.2076,233500.0],["2024-10-22",8.1923,8.2114,8.0854,8.0931,119300.0],["2024-10-23",8.1007,8.1389,7.9709,8.032,178600.0],["2024-10-24",8.0091,8.0473,7.6961,7.9404,625300.0],["2024-10-25",8.0091,8.0244,7.9404,7.9786,155300.0],["2024-10-28",8.0167,8.0931,7.7724,7.948,401900.0],["2024-10-29",7.8869,7.9175,7.7953,7.8488,255300.0],["2024-10-30",7.8411,7.8732,7.7037,7.7037,313900.0],["2024-10-31",7.6732,7.7571,7.6541,7.7342,448800.0],["2024-11-01",7.7648,7.7648,7.6235,7.6274,459300.0],["2024-11-04",7.635,7.6961,7.5625,7.6121,534400.0],["2024-11-05",7.635,7.6655,7.5815,7.6274,357900.0],["2024-11-06",7.8488,7.9404,7.677,7.9404,384500.0],["2024-11-07",7.9328,8.0549,7.8869,7.948,224400.0],["2024-11-08",8.0167,8.0549,7.9289,8.0549,256500.0],["2024-11-11",8.0549,8.0625,7.9938,8.0244,221500.0],["2024-11-12",7.9938,8.0931,7.9862,8.0473,371200.0],["2024-11-13",8.0931,8.0931,7.6961,8.0015,432900.0],["2024-11-14",8.0015,8.0625,7.9022,7.9404,278600.0],["2024-11-15",7.9404,7.9938,7.8488,7.948,394800.0],["2024-11-18",7.948,8.1426,7.948,8.0274,424800.0],["2024-11-19",7.9957,8.1386,7.8766,8.1306,458100.0],["2024-11-20",8.218,8.2227,8.0393,8.0989,250100.0],["2024-11-21",8.1783,8.2339,8.1227,8.1862,282300.0],["2024-11-22",8.0989,8.2894,8.0909,8.2736,233500.0],["2024-11-25",8.3371,8.345,8.1743,8.1862,299200.0],["2024-11-26",8.1783,8.1823,8.083,8.1465,249400.0],["2024-11-27",8.1942,8.2339,8.1624,8.218,218700.0],["2024-11-29",8.2497,8.3371,8.2259,8.2656,254300.0],["2024-12-02",8.3768,8.4879,8.3371,8.3768,499400.0],["2024-12-03",8.3371,8.3768,8.1465,8.2339,311300.0],["2024-12-04",8.2418,8.2974,8.2021,8.2894,213800.0],["2024-12-05",8.2894,8.3291,8.1108,8.1306,289600.0],["2024-12-06",8.1624,8.3887,8.1624,8.3847,322300.0],["2024-12-09",8.4482,8.5435,8.4482,8.48,270200.0],["2024-12-10",8.5197,8.5912,8.3847,8.5753,238300.0],["2024-12-11",8.5991,8.5991,8.4482,8.5515,208300.0],["2024-12-12",8.5753,8.7261,8.5515,8.7023,349200.0],["2024-12-13",8.7182,8.7182,8.5515,8.6626,257500.0],["2024-12-16",8.6388,8.6388,8.3014,8.353,657700.0],["2024-12-17",8.3371,8.3927,8.2378,8.2894,951500.0],["2024-12-18",8.2894,8.3212,8.1068,8.1306,751100.0],["2024-12-19",8.21,8.214,8.0512,8.1386,775500.0],["2024-12-20",8.1148,8.3768,8.0989,8.3768,2656200.0],["2024-12-23",8.353,8.3855,8.1465,8.353,507000.0],["2024-12-24",8.3371,8.5753,8.3212,8.5594,212900.0],["2024-12-26",8.5038,8.5713,8.4879,8.5673,362300.0],["2024-12-27",8.4879,8.7023,8.4276,8.6706,442800.0],["2024-12-30",8.6309,8.7778,8.5991,8.6706,456200.0],["2024-12-31",8.6785,8.7222,8.5912,8.7023,246000.0],["2025-01-02",8.7023,8.8254,8.6992,8.8135,294500.0],["2025-01-03",8.877,8.877,8.75,8.8135,241600.0],["2025-01-06",8.8532,8.8611,8.7023,8.742,194100.0],["2025-01-07",8.8135,8.8198,8.6706,8.742,206000.0],["2025-01-08",8.7103,8.7182,8.5991,8.6388,204200.0],["2025-01-10",8.615,8.6467,8.5594,8.6388,192000.0],["2025-01-13",8.615,8.7817,8.5673,8.7579,254000.0],["2025-01-14",8.7738,8.9286,8.7658,8.9167,217200.0],["2025-01-15",8.9723,9.0438,8.9326,9.0199,318000.0],["2025-01-16",9.0596,9.0835,9.0438,9.0438,250100.0],["2025-01-17",9.0596,9.1232,9.0517,9.0835,300300.0],["2025-01-21",9.0914,9.1867,9.0596,9.0914,384300.0],["2025-01-22",9.0676,9.0914,8.9564,8.9802,194700.0],["2025-01-23",8.9644,9.0676,8.9644,9.0517,171300.0],["2025-01-24",9.0676,9.0993,9.0199,9.0438,144700.0],["2025-01-27",9.0517,9.0993,9.016,9.0755,194100.0],["2025-01-28",9.0755,9.1946,9.0715,9.1629,188600.0],["2025-01-29",9.1787,9.2026,9.0279,9.0358,152000.0],["2025-01-30",9.0993,9.1589,9.0596,9.147,158700.0],["2025-01-31",9.147,9.2264,9.1351,9.2184,177900.0],["2025-02-03",9.1311,9.2502,9.0993,9.0993,237600.0],["2025-02-04",9.1311,9.1962,9.008,9.0438,249300.0],["2025-02-05",9.0835,9.147,8.9921,9.139,360000.0],["2025-02-06",9.139,9.2685,9.139,9.147,288700.0],["2025-02-07",9.1311,9.2423,9.1192,9.1549,149600.0],["2025-02-10",9.1629,9.1684,9.0596,9.1073,172600.0],["2025-02-11",9.0041,9.1311,8.9723,9.0755,307800.0],["2025-02-12",9.0517,9.0835,8.9961,9.0676,308300.0],["2025-02-13",9.0676,9.0914,9.0438,9.0596,130300.0],["2025-02-14",9.0755,9.147,9.0676,9.1073,204900.0],["2025-02-18",9.1311,9.1906,9.1192,9.1867,260000.0],["2025-02-19",9.1708,9.1906,9.1311,9.1867,195900.0],["2025-02-20",9.1629,9.2383,9.1311,9.2264,231200.0],["2025-02-21",9.274,9.3137,9.2264,9.2343,210200.0],["2025-02-24",9.2581,9.2581,9.0795,9.1232,227200.0],["2025-02-25",9.1232,9.1867,9.0001,9.0755,187500.0],["2025-02-26",9.0993,9.1549,9.0636,9.1232,189200.0],["2025-02-27",9.1311,9.1589,8.9445,9.0041,194200.0],["2025-02-28",8.9961,9.139,8.9961,9.1351,212300.0],["2025-03-03",9.139,9.1867,8.9842,9.0358,274200.0],["2025-03-04",8.9485,9.0199,8.75,8.8452,335700.0],["2025-03-05",8.8373,8.8452,8.6864,8.7976,289800.0],["2025-03-06",8.7976,8.8135,8.6467,8.742,357700.0],["2025-03-07",8.75,9.008,8.7341,8.9961,199900.0],["2025-03-10",8.9008,8.9882,8.7658,8.8373,273300.0],["2025-03-11",8.8373,8.8929,8.5872,8.7023,357900.0],["2025-03-12",8.742,8.8055,8.6507,8.7897,267200.0],["2025-03-13",8.8214,8.8214,8.5793,8.5912,250900.0],["2025-03-14",8.6626,8.7341,8.6332,8.7103,177300.0],["2025-03-17",8.7341,8.8452,8.6309,8.6467,412400.0],["2025-03-18",8.607,8.6547,8.5435,8.6547,222200.0],["2025-03-19",8.6547,8.7023,8.4403,8.5356,321300.0],["2025-03-20",8.5276,8.607,8.4602,8.4959,309500.0],["2025-03-21",8.3609,8.4721,8.1306,8.4085,771700.0],["2025-03-24",8.4879,8.5038,8.2418,8.3371,721100.0],["2025-03-25",8.3688,8.4006,8.2855,8.353,533100.0],["2025-03-26",8.3847,8.4721,8.3133,8.4721,536600.0],["2025-03-27",8.4721,8.615,8.4403,8.611,464000.0],["2025-03-28",8.5912,8.607,8.3808,8.5356,880500.0],["2025-03-31",8.5356,8.5561,8.2891,8.5027,639400.0],["2025-04-01",8.5602,8.7122,8.497,8.6752,442700.0],["2025-04-02",8.626,8.6794,8.5643,8.5931,385700.0],["2025-04-03",8.3877,8.6054,8.3631,8.5356,429200.0],["2025-04-04",8.3384,8.359,7.8521,7.8948,918900.0],["2025-04-07",7.673,7.788,7.217,7.254,912300.0],["2025-04-08",7.4347,7.6237,7.0363,7.0979,701200.0],["2025-04-09",7.0076,7.4923,6.8597,7.4594,785000.0],["2025-04-10",7.328,7.7551,7.0404,7.139,625200.0],["2025-04-11",7.1472,7.1891,6.987,7.1472,443600.0],["2025-04-14",7.2294,7.369,7.1226,7.3033,586500.0],["2025-04-15",7.328,7.5703,7.328,7.484,349000.0],["2025-04-16",7.484,7.5251,7.328,7.3362,329700.0],["2025-04-17",7.2704,7.5867,7.2704,7.5498,281800.0],["2025-04-21",7.484,7.5087,7.254,7.4183,375100.0],["2025-04-22",7.4594,7.6319,7.4594,7.5333,224200.0],["2025-04-23",7.6566,7.8126,7.6566,7.6894,253700.0],["2025-04-24",7.6483,7.7059,7.5621,7.6278,229800.0],["2025-04-25",7.673,7.673,7.5333,7.5991,196000.0],["2025-04-28",7.5991,7.7141,7.5991,7.7059,141800.0],["2025-04-29",7.6894,7.7059,7.5333,7.6073,169500.0],["2025-04-30",7.5744,7.5744,7.3444,7.5005,424300.0],["2025-05-01",7.5087,7.5991,7.4257,7.4594,217100.0],["2025-05-02",7.4512,7.6401,7.4347,7.5662,325000.0],["2025-05-05",7.5415,7.6122,7.443,7.443,293000.0],["2025-05-06",7.3937,7.5333,7.3526,7.5169,312000.0],["2025-05-07",7.558,7.558,7.3772,7.3772,259600.0],["2025-05-08",7.484,7.5991,7.4347,7.4758,245200.0],["2025-05-09",7.5169,7.5744,7.4881,7.4923,263500.0],["2025-05-12",7.673,7.8373,7.6483,7.7469,427600.0],["2025-05-13",8.2152,8.4288,7.9507,8.2481,865700.0],["2025-05-14",8.2809,8.322,8.1495,8.2645,426400.0],["2025-05-15",8.2563,8.2932,8.1248,8.1905,344800.0],["2025-05-16",8.2398,8.3261,8.1988,8.3138,503100.0],["2025-05-19",8.2712,8.3776,8.1861,8.3563,294500.0],["2025-05-20",8.3053,8.4729,8.2882,8.3393,212100.0],["2025-05-21",8.3223,8.3989,8.1606,8.1861,293500.0],["2025-05-22",8.1776,8.2457,8.084,8.1691,228000.0],["2025-05-23",8.1266,8.284,8.0798,8.2457,242800.0],["2025-05-27",8.3223,8.3989,8.2627,8.3648,370700.0],["2025-05-28",8.2117,8.4669,8.2117,8.3733,328700.0],["2025-05-29",8.3733,8.4287,8.3393,8.3478,336900.0],["2025-05-30",8.3606,8.4584,8.3563,8.4499,314700.0],["2025-06-02",8.4499,8.4797,8.3393,8.4074,481100.0],["2025-06-03",8.3733,8.4116,8.2287,8.2542,521000.0],["2025-06-04",8.2627,8.4074,8.1776,8.2372,213500.0],["2025-06-05",8.2457,8.3648,8.2117,8.2797,345800.0],["2025-06-06",8.3393,8.4967,8.3393,8.4584,330900.0],["2025-06-09",8.4669,8.6201,8.4669,8.6031,236400.0],["2025-06-10",8.6031,8.6286,8.535,8.6031,168200.0],["2025-06-11",8.6286,8.6712,8.6031,8.6456,239500.0],["2025-06-12",8.6201,8.6967,8.5818,8.6882,280400.0],["2025-06-13",8.6456,8.6882,8.518,8.5265,185600.0],["2025-06-16",8.5691,8.6669,8.5435,8.5435,168500.0],["2025-06-17",8.5265,8.6669,8.4669,8.6456,145500.0],["2025-06-18",8.6712,8.8201,8.6669,8.7903,381500.0],["2025-06-20",8.8499,8.8669,8.7222,8.7733,232700.0],["2025-06-23",8.7733,8.7903,8.6286,8.6712,223400.0],["2025-06-24",8.7648,8.8286,8.6924,8.7393,256100.0],["2025-06-25",8.7818,8.9094,8.7392,8.8839,258200.0],["2025-06-26",8.9094,9.1281,8.9094,9.0966,260200.0],["2025-06-27",9.0966,9.1307,8.9648,9.0116,290600.0],["2025-06-30",9.0201,9.1732,8.9605,9.1307,439700.0],["2025-07-01",9.1903,9.1903,9.0371,9.0711,455100.0],["2025-07-02",8.9707,9.2115,8.9707,9.1817,277000.0],["2025-07-03",9.1732,9.2668,9.1392,9.1903,346000.0],["2025-07-07",9.1817,9.2668,9.1392,9.2073,385900.0],["2025-07-08",9.2328,9.3775,9.2328,9.3775,429200.0],["2025-07-09",9.3604,9.403,9.1392,9.1817,415500.0],["2025-07-10",9.1817,9.3817,9.1817,9.3179,286900.0],["2025-07-11",9.3094,9.3775,9.2753,9.369,542400.0],["2025-07-14",9.3775,9.3902,9.2966,9.3519,364700.0],["2025-07-15",9.3604,9.5306,9.3604,9.4285,391400.0],["2025-07-16",9.4711,9.5647,9.403,9.4455,319700.0],["2025-07-17",9.5306,9.6881,9.4881,9.6242,441700.0],["2025-07-18",9.6242,9.7051,9.4966,9.5051,265700.0],["2025-07-21",9.5306,9.6183,9.3264,9.3349,301000.0],["2025-07-22",9.3519,9.4711,9.3434,9.4711,258900.0],["2025-07-23",9.5136,9.5902,9.4711,9.5051,200100.0],["2025-07-24",9.5306,9.5562,9.3894,9.403,407700.0],["2025-07-25",9.4115,9.4285,9.3349,9.403,185700.0],["2025-07-28",9.4285,9.4626,9.2073,9.2243,203500.0],["2025-07-29",9.2328,9.2583,9.0796,9.2498,272700.0],["2025-07-30",9.2243,9.2822,9.1052,9.1052,252000.0],["2025-07-31",9.1137,9.2498,9.0796,9.1477,206200.0],["2025-08-01",9.0796,9.0796,8.9094,9.0201,170800.0],["2025-08-04",9.0498,9.1324,9.0099,9.0371,211400.0],["2025-08-05",9.0796,9.1562,9.0371,9.1392,195300.0],["2025-08-06",9.1392,9.3009,9.1392,9.2413,320000.0],["2025-08-07",9.3009,9.369,9.1264,9.2498,402600.0],["2025-08-08",9.3945,9.5306,9.2711,9.3434,416200.0],["2025-08-11",9.4285,9.4796,9.1817,9.3264,395700.0],["2025-08-12",9.3349,9.4796,9.3094,9.4455,341300.0],["2025-08-13",9.454,9.4626,9.3009,9.4115,232700.0],["2025-08-14",9.3775,9.3775,9.3009,9.3094,211500.0],["2025-08-15",9.3009,9.3485,9.2456,9.2583,186100.0],["2025-08-18",9.2583,9.3815,9.2275,9.3727,283800.0],["2025-08-19",9.3727,9.4783,9.2847,9.4431,207000.0],["2025-08-20",9.4607,9.4695,9.2935,9.3463,332300.0],["2025-08-21",9.3287,9.3507,9.2583,9.2935,184000.0],["2025-08-22",9.3111,9.4607,9.3111,9.3903,216000.0],["2025-08-25",9.3727,9.4167,9.3463,9.3727,178200.0],["2025-08-26",9.3639,9.4079,9.3243,9.3727,168600.0],["2025-08-27",9.3551,9.5135,9.3551,9.4959,217500.0],["2025-08-28",9.4959,9.5312,9.4607,9.4607,265100.0],["2025-08-29",9.4959,9.5928,9.4871,9.584,292200.0],["2025-09-02",9.5488,9.6104,9.4607,9.5047,329800.0],["2025-09-03",9.5047,9.5725,9.4449,9.4871,264700.0],["2025-09-04",9.4959,9.5047,9.3947,9.4343,188100.0],["2025-09-05",9.3991,9.4599,9.3551,9.4167,138400.0],["2025-09-08",9.4079,9.4167,9.2847,9.3639,196500.0],["2025-09-09",9.3551,9.3991,9.2689,9.3111,222100.0],["2025-09-10",9.3111,9.3551,9.2187,9.2319,177200.0],["2025-09-11",9.2143,9.3287,9.1879,9.3199,202600.0],["2025-09-12",9.2935,9.3111,9.1659,9.1791,141900.0],["2025-09-15",9.2231,9.2275,8.9679,8.9943,266400.0],["2025-09-16",8.9943,9.0647,8.9503,9.0031,224600.0],["2025-09-17",9.0031,9.1967,9.0031,9.0735,136100.0],["2025-09-18",9.0911,9.2319,9.0392,9.2143,447200.0],["2025-09-19",9.2671,9.4123,9.2407,9.3023,365400.0],["2025-09-22",9.2759,9.3287,9.0383,9.0471,206800.0],["2025-09-23",9.0823,9.1923,9.0075,9.0295,148200.0],["2025-09-24",9.2407,9.2407,8.9213,9.0207,262900.0],["2025-09-25",9.0031,9.1087,8.9547,9.0823,218700.0],["2025-09-26",9.0823,9.1131,9.0031,9.0295,152600.0],["2025-09-29",9.0559,9.0559,8.9151,8.9591,185800.0],["2025-09-30",8.9679,9.0823,8.8667,8.9415,181300.0],["2025-10-01",8.8975,8.9019,8.7831,8.8183,252900.0],["2025-10-02",8.8183,9.0207,8.8007,9.0031,159700.0],["2025-10-03",9.0119,9.0744,8.9503,8.9591,181100.0],["2025-10-06",8.9591,9.0207,8.8183,8.8359,201800.0],["2025-10-07",8.8359,8.8887,8.6511,8.7567,193300.0],["2025-10-08",8.7567,8.8359,8.7215,8.7567,121400.0],["2025-10-09",8.7567,8.7567,8.5763,8.6423,187800.0],["2025-10-10",8.6951,8.7743,8.4311,8.4487,416500.0],["2025-10-13",8.4487,8.6687,8.4064,8.5279,323900.0],["2025-10-14",8.4839,8.5675,8.4091,8.4663,254500.0],["2025-10-15",8.4839,8.7303,8.4839,8.5983,462100.0],["2025-10-16",8.5983,8.7039,8.5191,8.5455,389900.0],["2025-10-17",8.5455,8.7479,8.4971,8.7127,653300.0],["2025-10-20",8.7303,8.7479,8.5807,8.6951,397000.0],["2025-10-21",8.6863,8.7919,8.6247,8.7567,215800.0],["2025-10-22",8.7567,8.7787,8.6687,8.7303,205100.0],["2025-10-23",8.7303,8.8447,8.7303,8.7919,275100.0],["2025-10-24",8.8007,8.8623,8.7567,8.7831,183400.0],["2025-10-27",8.8271,8.9239,8.8095,8.8799,247900.0],["2025-10-28",8.8975,8.9767,8.8271,8.9239,391900.0],["2025-10-29",8.9063,8.9063,8.6467,8.7039,285200.0],["2025-10-30",8.7215,8.7215,8.5367,8.5895,252000.0],["2025-10-31",8.5983,8.7567,8.5543,8.7039,188200.0],["2025-11-03",8.7127,8.7479,8.5103,8.7215,324600.0],["2025-11-04",8.6951,8.7127,8.5631,8.6687,252700.0],["2025-11-05",8.6687,8.6687,8.5015,8.6071,241300.0],["2025-11-06",8.6071,8.6819,8.5367,8.5455,164700.0],["2025-11-07",8.3783,8.7347,8.2903,8.7039,342100.0],["2025-11-10",8.7567,8.7655,8.5719,8.6423,236100.0],["2025-11-11",8.6423,8.7127,8.6203,8.6423,290800.0],["2025-11-12",8.6511,8.8535,8.6511,8.7831,267700.0],["2025-11-13",8.8007,8.8447,8.6247,8.6511,227600.0],["2025-11-14",8.6511,8.7039,8.5807,8.6687,224200.0],["2025-11-17",8.7142,8.7607,8.2407,8.4775,1777900.0],["2025-11-18",8.3955,8.4729,8.2043,8.2771,685400.0],["2025-11-19",8.2862,8.441,8.1497,8.1679,407500.0],["2025-11-20",8.2134,8.3136,7.9994,8.0586,600600.0],["2025-11-21",8.0222,8.1952,7.9129,8.0859,775200.0],["2025-11-24",8.095,8.095,7.831,7.8674,688500.0],["2025-11-25",7.8173,8.2088,7.8173,8.1861,659300.0],["2025-11-26",8.1861,8.3727,8.1415,8.3318,350900.0],["2025-11-28",8.3773,8.4365,8.3363,8.3682,225800.0],["2025-12-01",8.3773,8.4501,8.3136,8.3227,338400.0],["2025-12-02",8.3409,8.4228,8.3045,8.3318,280200.0],["2025-12-03",8.3318,8.441,8.2953,8.3864,472100.0],["2025-12-04",8.3864,8.4866,8.3409,8.3409,385600.0],["2025-12-05",8.4501,8.4501,8.2953,8.3409,517400.0],["2025-12-08",8.3318,8.4228,8.2862,8.3591,379700.0],["2025-12-09",8.3682,8.4228,8.3136,8.35,307600.0],["2025-12-10",8.3227,8.4957,8.3136,8.4319,540800.0],["2025-12-11",8.4319,8.4684,8.3591,8.4228,442900.0],["2025-12-12",8.4501,8.614,8.441,8.4866,229700.0],["2025-12-15",8.4866,8.5986,8.1497,8.2498,649600.0],["2025-12-16",8.2953,8.3227,8.1405,8.177,390400.0],["2025-12-17",8.1679,8.2771,8.1542,8.268,286900.0],["2025-12-18",8.2589,8.309,8.1952,8.2407,287700.0],["2025-12-19",8.2043,8.2271,8.0677,8.1041,648600.0],["2025-12-22",8.095,8.1132,7.9949,7.9949,368500.0],["2025-12-23",8.004,8.0768,7.9402,7.9858,339400.0],["2025-12-24",8.004,8.1405,7.9858,8.1041,198200.0],["2025-12-26",8.1041,8.1497,8.0586,8.1314,279200.0],["2025-12-29",8.1497,8.1943,8.095,8.1132,424300.0],["2025-12-30",8.1041,8.268,8.1041,8.2316,414300.0],["2025-12-31",8.2316,8.2771,8.1269,8.1314,291300.0],["2026-01-02",8.1497,8.309,8.1041,8.2316,204100.0],["2026-01-05",8.2862,8.4137,8.2316,8.3955,316900.0],["2026-01-06",8.4046,8.4684,8.2862,8.4501,383600.0],["2026-01-07",8.4228,8.4911,8.2316,8.3045,416800.0],["2026-01-08",8.268,8.482,8.268,8.3955,287600.0],["2026-01-09",8.3955,8.4911,8.3773,8.4684,277300.0],["2026-01-12",8.4501,8.5048,8.4046,8.4319,161100.0],["2026-01-13",8.4684,8.5093,8.3591,8.4319,257600.0],["2026-01-14",8.4228,8.5867,8.35,8.5776,228300.0],["2026-01-15",8.5503,8.7324,8.4957,8.7324,287300.0],["2026-01-16",8.7051,8.7051,8.5321,8.5503,298400.0],["2026-01-20",8.3336,8.4975,8.3136,8.3955,279500.0],["2026-01-21",8.4501,8.5275,8.3955,8.523,200000.0],["2026-01-22",8.5321,8.6004,8.523,8.5685,158800.0],["2026-01-23",8.5685,8.5958,8.4957,8.5048,150100.0],["2026-01-26",8.5048,8.5275,8.2817,8.3864,311200.0],["2026-01-27",8.3409,8.4766,8.2316,8.2953,345800.0],["2026-01-28",8.3136,8.4365,8.3136,8.3318,484500.0],["2026-01-29",8.3136,8.4429,8.2953,8.441,333000.0],["2026-01-30",8.3773,8.4756,8.2771,8.3409,447300.0],["2026-02-02",8.3318,8.3318,8.1296,8.2771,316100.0],["2026-02-03",8.2862,8.2953,8.1314,8.1588,341400.0],["2026-02-04",8.1952,8.2134,8.0313,8.1497,526000.0],["2026-02-05",8.0859,8.1132,7.8401,8.0859,837200.0],["2026-02-06",8.1497,8.1497,7.9448,8.0586,451300.0],["2026-02-09",8.0677,8.0677,7.9311,7.9766,306600.0],["2026-02-10",7.9766,8.1269,7.8856,8.095,422500.0],["2026-02-11",8.095,8.1314,7.9675,8.0313,246000.0],["2026-02-12",8.0586,8.177,7.8901,7.9584,369000.0],["2026-02-13",7.9584,7.9584,7.8036,7.8218,433600.0],["2026-02-17",7.831,7.8901,7.6871,7.7035,359200.0],["2026-02-18",7.6944,7.7645,7.6579,7.6944,376400.0],["2026-02-19",7.667,7.6807,7.4667,7.6579,575800.0],["2026-02-20",7.6306,7.7217,7.494,7.5123,374900.0],["2026-02-23",7.494,7.5578,7.3119,7.321,353700.0],["2026-02-24",7.3392,7.5286,7.3119,7.3757,407000.0],["2026-02-25",7.3757,7.4531,7.2755,7.3939,463200.0],["2026-02-26",7.3848,7.4804,7.3028,7.4667,492900.0],["2026-02-27",7.4667,7.4713,7.0479,7.057,676100.0],["2026-03-02",7.0296,7.2573,6.9295,7.1935,590200.0],["2026-03-03",7.1571,7.3356,7.1025,7.2573,474600.0],["2026-03-04",7.3028,7.4212,7.1844,7.3575,457200.0],["2026-03-05",7.3575,7.4485,7.2573,7.2573,431600.0],["2026-03-06",7.2391,7.2755,7.107,7.1753,373900.0],["2026-03-09",7.1025,7.1981,7.0023,7.1753,521800.0],["2026-03-10",7.1563,7.1801,6.99,7.0233,677600.0],["2026-03-11",7.0043,7.0518,6.8807,6.9663,528000.0],["2026-03-12",6.9092,6.9472,6.8047,6.8047,470500.0],["2026-03-13",6.6716,6.7097,6.301,6.301,1061300.0],["2026-03-16",6.358,6.5148,6.282,6.4055,876000.0],["2026-03-17",6.415,6.7619,6.415,6.6811,407600.0],["2026-03-18",6.6526,6.7429,6.6336,6.6906,472500.0],["2026-03-19",6.6716,6.7524,6.6479,6.6811,445800.0],["2026-03-20",6.6716,6.7287,6.5006,6.5006,445600.0],["2026-03-23",6.6051,6.8237,6.5671,6.7762,517700.0],["2026-03-24",6.7097,6.7857,6.6431,6.7097,583800.0],["2026-03-25",6.7762,6.8807,6.6232,6.6716,693100.0],["2026-03-26",6.6526,6.7097,6.4578,6.4721,509200.0],["2026-03-27",6.4721,6.5196,6.2535,6.2725,552200.0],["2026-03-30",6.3105,6.5671,6.3105,6.4816,755900.0],["2026-03-31",6.5481,6.6336,6.3818,6.5291,524200.0],["2026-04-01",6.5671,6.5861,6.4055,6.4626,416400.0],["2026-04-02",6.377,6.5956,6.3438,6.5481,382300.0],["2026-04-06",6.5291,6.7192,6.5291,6.5671,606400.0],["2026-04-07",6.5481,6.6241,6.3675,6.3865,468000.0],["2026-04-08",6.5956,6.6336,6.2202,6.2725,831800.0],["2026-04-09",6.2915,6.3485,6.2202,6.263,937300.0],["2026-04-10",6.2725,6.3865,6.2031,6.263,621300.0],["2026-04-13",6.2345,6.2487,6.1062,6.225,786100.0],["2026-04-14",6.225,6.358,6.0539,6.1679,2951500.0],["2026-04-15",6.2155,6.5101,6.1869,6.4626,1119200.0],["2026-04-16",6.4721,6.5196,6.3533,6.358,647900.0],["2026-04-17",6.3865,6.5291,6.3865,6.434,573600.0],["2026-04-20",6.377,6.5006,6.3723,6.396,544000.0],["2026-04-21",6.4055,6.4721,6.263,6.263,791800.0],["2026-04-22",6.2725,6.4531,6.2725,6.339,523000.0],["2026-04-23",6.3675,6.4122,6.0472,6.1014,667400.0],["2026-04-24",6.1109,6.1869,6.0824,6.1014,526600.0],["2026-04-27",6.1014,6.1869,6.0729,6.0729,619500.0],["2026-04-28",6.1014,6.2915,6.0682,6.2725,610700.0],["2026-04-29",6.1869,6.2725,6.1062,6.1774,405100.0],["2026-04-30",6.1774,6.4055,6.1774,6.396,409300.0],["2026-05-01",6.377,6.5814,6.358,6.5101,433500.0],["2026-05-04",6.4816,6.6146,6.4816,6.5481,346200.0],["2026-05-05",6.5101,6.5576,6.3865,6.4721,404000.0],["2026-05-06",6.5006,6.5243,6.3675,6.4721,525000.0],["2026-05-07",6.4816,6.5386,6.3675,6.4911,561900.0],["2026-05-08",6.3295,6.415,6.0634,6.2155,1622700.0],["2026-05-11",6.2155,6.2962,6.0729,6.1679,1056300.0],["2026-05-12",6.1965,6.3485,6.1204,6.3295,961400.0],["2026-05-13",6.3295,6.3295,6.1774,6.1965,535400.0],["2026-05-14",6.1394,6.358,6.0634,6.339,1146200.0],["2026-05-15",6.32,6.377,6.2155,6.32,1208800.0],["2026-05-18",6.415,6.47,6.275,6.32,1641400.0],["2026-05-19",6.32,6.39,6.22,6.29,741400.0],["2026-05-20",6.3,6.41,6.23,6.36,643500.0],["2026-05-21",6.35,6.42,6.295,6.32,455700.0],["2026-05-22",6.34,6.39,6.27,6.32,450900.0],["2026-05-26",6.35,6.5,6.35,6.43,378000.0],["2026-05-27",6.36,6.54,6.36,6.4,420700.0],["2026-05-28",6.4,6.56,6.395,6.53,446700.0],["2026-05-29",6.55,6.558,6.45,6.47,536500.0],["2026-06-01",6.47,6.605,6.435,6.54,407400.0],["2026-06-02",6.52,6.565,6.475,6.52,467800.0],["2026-06-03",6.47,6.5,6.245,6.28,739800.0],["2026-06-04",6.32,6.41,6.31,6.37,405600.0],["2026-06-05",6.35,6.4,6.155,6.16,615400.0],["2026-06-08",6.2,6.2,6.0,6.01,547200.0],["2026-06-09",6.01,6.085,5.89,5.96,782200.0],["2026-06-10",5.96,6.17,5.96,6.05,460400.0],["2026-06-11",6.1,6.105,6.0,6.09,459100.0],["2026-06-12",6.09,6.15,5.99,6.03,340800.0],["2026-06-15",5.9,5.95,5.6,5.6,1304800.0],["2026-06-16",5.65,5.75,5.628,5.7,606700.0],["2026-06-17",5.72,5.74,5.455,5.49,650700.0],["2026-06-18",5.54,5.595,5.46,5.57,570800.0],["2026-06-22",5.56,5.665,5.335,5.36,496600.0],["2026-06-23",5.32,5.5,5.32,5.39,646600.0],["2026-06-24",5.38,5.42,5.27,5.28,395700.0],["2026-06-25",5.24,5.335,5.21,5.26,552200.0],["2026-06-26",5.25,5.35,5.215,5.3,549300.0],["2026-06-29",5.3,5.53,5.3,5.48,475300.0],["2026-06-30",5.5,5.68,5.5,5.61,471700.0],["2026-07-01",5.63,5.73,5.57,5.6,814300.0],["2026-07-02",5.61,5.66,5.43,5.49,857186.0],["2026-07-06",5.49,5.68,5.49,5.59,689293.517508],["2026-07-07",5.6,5.65,5.305,5.34,1207146.423684],["2026-07-08",5.34,5.4301,5.21,5.31,1062842.982833],["2026-07-09",5.32,5.39,5.19,5.27,505611.224403],["2026-07-10",5.29,5.42,5.285,5.33,561968.181364],["2026-07-13",5.33,5.4,5.27,5.29,994536.185543],["2026-07-14",5.39,5.79,5.39,5.76,1215683.604668],["2026-07-15",5.77,5.8499,5.59,5.62,776635.961643],["2026-07-16",5.65,5.805,5.635,5.77,574078.211994],["2026-07-17",5.73,5.78,5.615,5.63,336687.788044],["2026-08-03",5.49,5.72,5.49,5.7,483670.485636],["2026-08-04",5.7,5.79,5.68,5.79,318968.5991],["2026-08-05",5.81,5.87,5.66,5.75,500257.250119],["2026-08-06",5.85,6.045,5.85,5.98,944668.760479],["2026-08-07",6.5,6.855,6.365,6.84,1953306.670193],["2026-08-10",6.83,6.83,6.58,6.6,565915.922756],["2026-08-11",6.63,6.755,6.59,6.7,688123.371038],["2026-08-12",6.73,6.82,6.72,6.78,608359.955135]]}