{"t":"TASK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-11",17.9548,21.4676,17.6355,20.2619,7449700.0],["2021-06-14",19.91,21.5458,19.0953,20.4118,1336900.0],["2021-06-15",20.5682,21.1678,18.6065,18.9976,1079200.0],["2021-06-16",18.9976,20.099,18.6782,19.154,1992600.0],["2021-06-17",19.154,19.8383,19.1018,19.1931,1304300.0],["2021-06-18",18.965,19.4733,18.6033,18.9715,349600.0],["2021-06-21",19.1214,21.5588,19.1214,19.4733,1054000.0],["2021-06-22",19.4994,20.1902,19.1018,19.532,245700.0],["2021-06-23",19.6754,21.1743,19.3951,20.5617,598000.0],["2021-06-24",20.855,22.3278,20.7702,21.246,789500.0],["2021-06-25",21.246,23.2174,21.246,22.7906,843400.0],["2021-06-28",23.0382,23.2031,21.6175,22.6146,449500.0],["2021-06-29",22.5234,22.9535,21.7152,22.6733,357500.0],["2021-06-30",22.771,22.9405,22.002,22.3148,262300.0],["2021-07-01",22.2887,22.4777,20.6888,21.6631,527000.0],["2021-07-02",21.6631,21.6631,20.9071,21.1091,353800.0],["2021-07-06",21.8325,22.1584,20.3662,20.7116,781800.0],["2021-07-07",20.7311,21.3307,20.2032,20.855,325900.0],["2021-07-08",20.3988,20.7898,20.0729,20.3401,391800.0],["2021-07-09",20.855,21.1417,20.4639,20.8028,353700.0],["2021-07-12",21.1287,21.3105,20.0142,20.7833,311700.0],["2021-07-13",20.855,21.0635,19.9817,20.3857,178900.0],["2021-07-14",20.4444,21.0114,19.4277,19.5059,242000.0],["2021-07-15",19.4473,19.7079,18.8998,19.4668,196600.0],["2021-07-16",19.5906,19.8904,18.4957,18.8672,266900.0],["2021-07-19",18.5739,19.0758,17.3748,17.8701,526300.0],["2021-07-20",18.0852,20.1055,17.8929,19.5515,236100.0],["2021-07-21",19.8318,20.0403,18.9976,18.9976,199800.0],["2021-07-22",19.154,19.3365,18.6847,18.9519,103100.0],["2021-07-23",19.2778,20.1902,19.064,20.0338,116200.0],["2021-07-26",19.747,19.9556,19.5848,19.9035,88700.0],["2021-07-27",19.6884,20.6008,19.3189,20.5096,294900.0],["2021-07-28",20.4509,20.737,19.9556,20.2358,98100.0],["2021-07-29",20.314,20.9853,20.0221,20.6399,268700.0],["2021-07-30",20.4053,20.6594,19.8187,19.8448,469100.0],["2021-08-02",20.1185,20.3525,19.3234,19.6819,166400.0],["2021-08-03",19.6754,19.734,19.3065,19.5971,240400.0],["2021-08-04",19.6428,19.747,18.398,19.5776,169600.0],["2021-08-05",19.6167,19.8389,19.3853,19.6428,122300.0],["2021-08-06",19.7079,20.5096,19.5189,20.2032,400500.0],["2021-08-09",20.0077,20.4835,19.5711,20.1967,284500.0],["2021-08-10",20.3922,21.5067,20.1185,21.0244,352900.0],["2021-08-11",22.0932,26.5705,22.0932,25.6777,2183900.0],["2021-08-12",26.1339,26.7204,24.2178,25.3844,622000.0],["2021-08-13",25.3844,26.3098,24.6871,26.0752,327500.0],["2021-08-16",26.3946,26.6552,24.8057,25.7428,340000.0],["2021-08-17",25.6777,29.1904,25.2788,28.7603,1364100.0],["2021-08-18",29.0014,31.4258,28.3171,31.302,1529600.0],["2021-08-19",30.6307,32.26,29.79,30.0898,617000.0],["2021-08-20",30.0898,33.2252,29.8291,32.2079,566300.0],["2021-08-23",32.0423,34.2217,31.5503,31.7712,567500.0],["2021-08-24",32.4425,32.4555,30.1289,30.4678,462900.0],["2021-08-25",30.6372,32.2144,30.1765,31.6083,336700.0],["2021-08-26",31.8494,33.1529,30.6177,32.7227,505500.0],["2021-08-27",33.5439,36.2355,32.5989,35.4925,759200.0],["2021-08-30",36.3202,39.0053,35.9735,38.3536,884600.0],["2021-08-31",38.8176,41.6773,37.5259,40.993,1014000.0],["2021-09-01",41.1566,43.8345,39.5006,42.6549,1306200.0],["2021-09-02",42.1987,44.6296,40.6672,44.4471,677000.0],["2021-09-03",44.7795,47.0019,43.1046,46.1546,1113000.0],["2021-09-07",47.3212,49.5084,45.3726,47.2104,989100.0],["2021-09-08",46.8976,46.9628,43.6722,45.8874,947300.0],["2021-09-09",45.6202,46.8526,41.7295,42.8895,1003100.0],["2021-09-10",43.7883,45.4182,43.4044,44.395,569500.0],["2021-09-13",45.4019,45.4019,38.1255,39.4876,1123800.0],["2021-09-14",37.7214,40.3609,37.7032,39.0509,622000.0],["2021-09-15",38.8554,42.5376,37.8778,42.0097,968500.0],["2021-09-16",41.8207,45.5551,40.8106,45.3204,1158000.0],["2021-09-17",46.2719,47.7904,45.731,46.8194,2089600.0],["2021-09-20",44.597,51.3553,44.1604,47.8491,1747800.0],["2021-09-21",48.9114,50.5133,47.054,49.7261,1051700.0],["2021-09-22",51.2445,51.603,48.2271,50.456,1095300.0],["2021-09-23",51.0295,54.842,50.456,54.4249,817000.0],["2021-09-24",54.1792,55.7179,46.2394,47.2756,1454300.0],["2021-09-27",48.0133,48.0968,42.4464,44.5384,1285000.0],["2021-09-28",43.0134,45.151,41.2928,41.6904,972200.0],["2021-09-29",41.7295,45.5355,41.7099,44.9033,877200.0],["2021-09-30",44.3429,46.6695,42.7983,43.2545,702000.0],["2021-10-01",43.3979,44.2621,39.4485,43.1567,871100.0],["2021-10-04",42.5441,42.9547,38.4122,38.7902,846300.0],["2021-10-05",40.0937,42.0293,38.0408,38.9141,999100.0],["2021-10-06",37.8843,41.0387,37.8061,40.7258,770300.0],["2021-10-07",42.492,43.5412,37.2066,37.6758,1231100.0],["2021-10-08",38.2558,40.035,37.2196,38.4318,872400.0],["2021-10-11",38.0342,38.5732,35.5264,36.5223,789400.0],["2021-10-12",36.255,37.5324,34.8864,36.7895,945900.0],["2021-10-13",37.4542,42.7136,37.2782,42.3291,1459900.0],["2021-10-14",43.3927,46.8129,40.8627,43.7759,1533800.0],["2021-10-15",44.773,44.8838,41.0908,42.2052,973900.0],["2021-10-18",42.2052,48.3653,41.7099,47.5232,1176900.0],["2021-10-19",44.382,45.4899,41.2863,43.9975,2295700.0],["2021-10-20",43.8736,46.3632,41.3384,41.9445,1680300.0],["2021-10-21",41.0908,42.505,39.3116,40.0546,5903600.0],["2021-10-22",39.9242,40.8757,38.2695,38.5686,3004400.0],["2021-10-25",38.9466,40.3152,38.7185,38.901,1352300.0],["2021-10-26",39.1291,41.2472,36.8742,37.7149,1996900.0],["2021-10-27",38.1776,38.1776,36.04,37.1805,1448400.0],["2021-10-28",36.7243,38.8489,36.5092,38.686,1235200.0],["2021-10-29",38.334,39.1747,36.8872,37.7344,1209600.0],["2021-11-01",37.741,39.1031,36.9524,38.9662,1088900.0],["2021-11-02",38.9532,40.4717,38.4859,39.8916,1043300.0],["2021-11-03",39.4876,40.6548,37.7605,39.1422,870300.0],["2021-11-04",39.2921,39.3246,37.5063,38.4904,637100.0],["2021-11-05",38.2363,39.0379,37.1414,38.6664,764900.0],["2021-11-08",39.0542,41.4492,38.6468,41.0191,1142400.0],["2021-11-09",41.5014,41.8729,39.266,39.9438,683500.0],["2021-11-10",39.3377,40.8757,37.3695,37.9039,1330300.0],["2021-11-11",41.0387,42.0944,38.8424,41.7425,1513000.0],["2021-11-12",42.5409,43.0134,41.0582,42.0814,1098600.0],["2021-11-15",42.1661,43.5608,41.1494,41.6839,1025000.0],["2021-11-16",41.4427,41.7099,39.1682,40.0741,857000.0],["2021-11-17",39.7548,40.5499,38.5295,38.5621,568900.0],["2021-11-18",38.5686,38.5686,34.9386,35.46,1010500.0],["2021-11-19",35.3166,36.3593,32.1557,32.449,1245400.0],["2021-11-22",32.2339,32.2893,28.6169,29.7574,3753300.0],["2021-11-23",29.6075,30.6112,27.5742,28.3041,1565100.0],["2021-11-24",27.6328,31.5953,27.5872,30.5721,3431100.0],["2021-11-26",29.8421,31.2824,29.1969,29.5945,909500.0],["2021-11-29",30.7937,30.911,28.2389,30.3049,1052200.0],["2021-11-30",30.1224,31.2238,27.7436,29.034,2209500.0],["2021-12-01",29.3273,29.7183,25.5082,25.821,2183000.0],["2021-12-02",25.8927,27.2874,25.1302,26.942,1078400.0],["2021-12-03",27.0398,27.3604,23.8789,24.6414,1650100.0],["2021-12-06",23.8561,25.9547,22.9079,25.4756,1447500.0],["2021-12-07",26.7204,28.4084,26.4858,27.4373,961300.0],["2021-12-08",27.6654,29.601,26.8833,28.656,1725700.0],["2021-12-09",29.3012,29.5228,27.685,27.9913,1341100.0],["2021-12-10",28.0955,29.3143,26.8703,27.6263,1408600.0],["2021-12-13",28.5778,30.1876,26.6748,27.9261,999800.0],["2021-12-14",27.3265,28.4996,27.0137,27.7762,816400.0],["2021-12-15",28.121,30.6047,27.1831,30.533,808000.0],["2021-12-16",31.5105,32.4164,28.7733,29.1578,1051500.0],["2021-12-17",28.4801,31.8885,28.2291,31.5822,916000.0],["2021-12-20",30.357,31.0348,29.6466,29.79,763500.0],["2021-12-21",30.1419,32.6413,30.1354,32.2861,651600.0],["2021-12-22",32.1492,34.0979,32.1492,32.9769,832200.0],["2021-12-23",32.9769,33.8567,32.2991,33.6612,362300.0],["2021-12-27",33.7264,36.2876,33.7264,36.0009,867700.0],["2021-12-28",36.0009,36.3984,34.2347,35.8575,689900.0],["2021-12-29",35.5447,36.8742,34.3129,36.0791,414700.0],["2021-12-30",36.0921,36.4115,35.3687,35.8575,359800.0],["2021-12-31",36.0009,36.4962,34.9132,35.1667,347100.0],["2022-01-03",35.675,36.1149,33.6808,35.4665,976600.0],["2022-01-04",35.7891,36.444,31.1391,32.7684,1501200.0],["2022-01-05",32.2926,32.4816,29.3664,29.8161,995600.0],["2022-01-06",30.6372,32.3871,29.8226,31.0348,868600.0],["2022-01-07",30.5199,32.1688,29.7183,30.0442,545700.0],["2022-01-10",30.8979,31.0348,28.4801,30.8002,991400.0],["2022-01-11",30.6763,31.9342,29.8591,30.9566,798600.0],["2022-01-12",31.6083,32.0645,30.2169,30.2527,948600.0],["2022-01-13",30.4808,30.6236,27.3135,27.3721,1397600.0],["2022-01-14",27.2255,28.5322,26.2381,26.5249,2149800.0],["2022-01-18",26.0687,26.7791,23.6769,23.9702,2082200.0],["2022-01-19",23.9832,24.4068,22.7058,23.1946,2590300.0],["2022-01-20",22.0509,22.2887,17.3161,19.6362,10497200.0],["2022-01-21",18.9128,19.7588,17.9483,18.7629,2963600.0],["2022-01-24",18.2676,19.532,16.9707,19.2843,1670500.0],["2022-01-25",18.6261,19.3743,18.0852,18.6717,1695400.0],["2022-01-26",19.1475,20.855,18.965,19.5124,1544100.0],["2022-01-27",19.6297,19.8904,17.8375,18.007,957200.0],["2022-01-28",17.8896,19.0302,17.4986,18.9976,459000.0],["2022-01-31",19.0106,21.0179,18.7369,20.855,1014400.0],["2022-02-01",21.1939,22.0737,20.4379,21.6696,927000.0],["2022-02-02",21.826,21.9303,20.6797,20.7637,424600.0],["2022-02-03",19.8578,20.2098,18.7629,18.9389,813400.0],["2022-02-04",19.3495,20.2228,18.9324,19.91,507400.0],["2022-02-07",20.1967,21.4545,19.9621,20.1576,580700.0],["2022-02-08",20.1055,21.2264,19.7992,20.881,782600.0],["2022-02-09",21.3112,22.2822,21.1026,22.2431,762400.0],["2022-02-10",21.4415,23.2337,21.259,21.6044,838000.0],["2022-02-11",21.6175,22.1747,20.651,20.9071,436300.0],["2022-02-14",20.855,21.7022,20.2261,20.7507,526600.0],["2022-02-15",21.4415,21.8977,21.1287,21.8586,363800.0],["2022-02-16",21.6631,21.7217,20.6008,20.8875,467100.0],["2022-02-17",20.4444,20.7377,18.7825,19.0627,584200.0],["2022-02-18",18.9715,19.4042,18.4762,18.6261,808600.0],["2022-02-22",18.2872,19.5046,18.0917,18.3654,456100.0],["2022-02-23",18.7825,18.8542,17.3618,17.4334,641500.0],["2022-02-24",16.495,18.9976,16.3711,18.7825,761000.0],["2022-02-25",18.9063,18.9063,17.7528,18.1634,613900.0],["2022-02-28",17.9092,19.1696,17.6615,18.7173,1203900.0],["2022-03-01",20.855,22.8101,20.0729,21.7478,2239800.0],["2022-03-02",21.7934,22.5038,20.9527,22.4908,950500.0],["2022-03-03",22.5168,23.1946,21.422,21.7217,989200.0],["2022-03-04",21.5002,22.0997,19.7666,20.0273,624400.0],["2022-03-07",19.8774,20.9332,19.2517,19.2843,444600.0],["2022-03-08",19.154,21.1743,18.7825,20.7768,546700.0],["2022-03-09",21.0179,21.8651,20.7572,21.5067,651000.0],["2022-03-10",21.1613,22.2105,20.9071,21.9303,674000.0],["2022-03-11",22.0476,22.1519,20.7507,21.1678,589500.0],["2022-03-14",21.0179,21.1906,19.8318,20.0729,425700.0],["2022-03-15",20.3922,21.2069,20.0729,21.0896,236200.0],["2022-03-16",21.7608,24.4264,21.5458,24.1787,658200.0],["2022-03-17",23.9115,25.9318,23.3967,25.7168,816900.0],["2022-03-18",25.3714,26.4793,24.7718,26.3294,521500.0],["2022-03-21",26.2642,26.4402,24.8956,25.3583,501000.0],["2022-03-22",25.4496,27.2874,25.4496,26.5314,370500.0],["2022-03-23",26.173,26.173,24.6675,25.4887,856200.0],["2022-03-24",25.7428,25.9579,24.0973,25.8927,587400.0],["2022-03-25",25.8993,25.9175,24.5176,25.1498,295000.0],["2022-03-28",25.0064,25.417,24.081,24.9608,618400.0],["2022-03-29",25.606,25.997,25.1237,25.4952,843300.0],["2022-03-30",25.7559,26.5901,25.1237,25.4105,769800.0],["2022-03-31",25.3714,25.8667,24.6349,25.0651,283500.0],["2022-04-01",25.1042,26.2968,25.1042,25.7103,345800.0],["2022-04-04",26.0035,26.4532,25.3779,26.186,356800.0],["2022-04-05",25.984,25.984,24.3221,25.0846,447200.0],["2022-04-06",24.3351,25.1824,23.2663,24.6154,853000.0],["2022-04-07",24.6154,25.1954,22.9926,23.729,418200.0],["2022-04-08",23.6117,23.6117,22.0672,22.8101,533600.0],["2022-04-11",22.6341,23.4032,22.1323,22.8297,250400.0],["2022-04-12",23.5857,23.7681,22.4126,22.5885,216800.0],["2022-04-13",22.771,23.5922,22.3474,23.4618,270000.0],["2022-04-14",23.703,24.0093,23.1425,23.4358,350700.0],["2022-04-18",23.54,23.54,22.683,23.0838,272500.0],["2022-04-19",22.9014,24.0679,22.7906,23.9702,228000.0],["2022-04-20",24.296,24.296,22.6211,22.9991,370700.0],["2022-04-21",22.9405,24.081,20.4313,20.8093,643200.0],["2022-04-22",20.7833,21.2655,19.4538,19.7079,465700.0],["2022-04-25",19.4147,20.2228,19.3625,19.6623,439900.0],["2022-04-26",19.4668,19.5255,18.6196,18.6652,384200.0],["2022-04-27",18.4566,19.2257,18.0656,18.6587,817000.0],["2022-04-28",19.5515,21.4871,18.9389,21.3307,1164900.0],["2022-04-29",20.5943,21.7934,18.7499,18.8281,775400.0],["2022-05-02",18.6456,19.7666,18.4045,18.7629,521100.0],["2022-05-03",18.6522,19.3756,18.2742,18.5544,495200.0],["2022-05-04",18.7304,19.1527,17.6094,19.0562,513600.0],["2022-05-05",18.7043,18.8933,16.9707,17.251,562100.0],["2022-05-06",17.2053,17.3129,15.9997,16.7687,635700.0],["2022-05-09",16.2929,16.4559,14.6115,15.2046,1066000.0],["2022-05-10",14.3443,14.3443,12.2067,13.0018,2870400.0],["2022-05-11",12.8193,13.295,11.8743,12.4087,679500.0],["2022-05-12",11.9525,13.9728,11.9525,13.2038,936000.0],["2022-05-13",13.7252,14.9504,13.7252,14.7353,401100.0],["2022-05-16",14.5007,14.6702,13.9793,14.1749,368200.0],["2022-05-17",14.6571,15.3871,14.5854,15.2241,626700.0],["2022-05-18",14.7875,15.5174,14.24,14.3508,394100.0],["2022-05-19",14.227,15.2632,14.214,14.3769,393100.0],["2022-05-20",14.7549,15.159,13.862,14.6897,398900.0],["2022-05-23",14.8526,14.8592,14.3117,14.5072,200500.0],["2022-05-24",13.862,14.0575,13.0735,13.4319,553800.0],["2022-05-25",13.3341,13.9924,13.2462,13.8099,300500.0],["2022-05-26",13.7708,14.9537,13.7643,14.5594,366500.0],["2022-05-27",14.7679,15.8954,14.7679,15.8172,370100.0],["2022-05-31",15.8758,16.4754,15.3219,16.0192,475100.0],["2022-06-01",16.0844,16.3711,15.5304,15.7716,352300.0],["2022-06-02",15.6999,17.4204,15.6999,17.088,698200.0],["2022-06-03",16.5471,17.2119,16.016,16.2082,376000.0],["2022-06-06",16.5276,16.5699,15.1394,15.1981,308700.0],["2022-06-07",14.9439,15.6543,14.7712,15.3023,334100.0],["2022-06-08",15.1655,15.7976,14.8592,15.0742,240200.0],["2022-06-09",14.8917,14.8917,13.5329,13.6144,337600.0],["2022-06-10",13.0539,13.357,12.2164,12.5716,437700.0],["2022-06-13",11.555,11.8645,10.7924,10.8837,828100.0],["2022-06-14",10.8706,11.2812,10.4503,11.0792,967400.0],["2022-06-15",11.1444,11.5875,10.9098,11.0792,710400.0],["2022-06-16",10.4796,10.7794,9.854,10.0625,646900.0],["2022-06-17",10.1212,10.6491,10.0625,10.0951,647300.0],["2022-06-21",10.3102,10.6491,9.8605,9.9517,688300.0],["2022-06-22",9.6715,10.3819,9.3717,10.0495,716800.0],["2022-06-23",10.1472,11.1509,10.1342,11.0857,415700.0],["2022-06-24",11.1965,11.8156,11.1183,11.6266,479300.0],["2022-06-27",11.9786,12.0437,11.3399,11.9069,445800.0],["2022-06-28",11.8808,12.0568,10.9032,10.9684,425700.0],["2022-06-29",10.9749,11.1509,10.7077,11.0075,154200.0],["2022-06-30",10.7599,11.001,10.2189,10.988,421600.0],["2022-07-01",10.8706,11.5354,10.8706,11.3399,235000.0],["2022-07-05",11.0531,12.1676,10.9358,12.161,310000.0],["2022-07-06",12.0894,12.4608,11.9721,11.9981,451000.0],["2022-07-07",12.0633,12.6303,12.047,12.5586,238700.0],["2022-07-08",12.3044,12.6564,12.0112,12.2588,188600.0],["2022-07-11",12.1219,12.337,11.6592,12.1741,218500.0],["2022-07-12",12.1676,12.715,11.8808,11.9786,225300.0],["2022-07-13",11.5484,12.1871,11.4376,12.0828,173500.0],["2022-07-14",11.8808,11.8808,11.3073,11.4051,189900.0],["2022-07-15",11.7961,11.8287,11.1802,11.8026,223500.0],["2022-07-18",12.1415,12.3761,11.6527,11.757,200600.0],["2022-07-19",12.3696,12.9496,12.1871,12.6889,402600.0],["2022-07-20",12.6107,14.1553,12.4641,14.025,653000.0],["2022-07-21",14.025,14.0999,13.471,13.9859,374400.0],["2022-07-22",14.0054,14.0054,13.0018,13.1777,332100.0],["2022-07-25",12.6955,13.4058,12.4999,13.1973,225600.0],["2022-07-26",13.0278,13.0278,11.9655,12.1415,263400.0],["2022-07-27",12.4087,12.7085,12.2197,12.5651,424000.0],["2022-07-28",12.5586,13.0148,12.2067,12.9887,243700.0],["2022-07-29",13.0539,13.7643,12.9105,13.7056,305300.0],["2022-08-01",13.5427,14.4075,13.3798,14.0641,317900.0],["2022-08-02",13.849,14.5372,13.7512,14.3052,316200.0],["2022-08-03",14.5203,15.4033,14.3573,15.2697,438600.0],["2022-08-04",15.1524,15.3805,14.2172,14.4486,415900.0],["2022-08-05",13.9728,14.9765,13.9728,14.9439,549200.0],["2022-08-08",15.2046,15.8824,15.0156,15.2697,549300.0],["2022-08-09",12.4804,13.3433,11.4702,11.555,1984900.0],["2022-08-10",11.744,12.2067,10.9619,11.2617,1146900.0],["2022-08-11",11.4833,11.8352,10.4535,10.5122,1001500.0],["2022-08-12",10.7599,10.8576,10.3167,10.5448,809900.0],["2022-08-15",10.1994,10.5383,10.1277,10.4079,550100.0],["2022-08-16",10.3819,10.4992,9.854,10.3949,887500.0],["2022-08-17",10.1147,10.3721,9.9322,10.1863,521300.0],["2022-08-18",10.1863,10.2971,9.9387,10.069,332800.0],["2022-08-19",10.0234,10.056,9.4629,9.5868,589800.0],["2022-08-22",9.3978,9.6194,9.1827,9.2674,431600.0],["2022-08-23",9.2479,9.502,9.0328,9.0589,404200.0],["2022-08-24",9.0915,9.5607,8.8634,9.1892,488600.0],["2022-08-25",9.3912,9.7888,9.2414,9.5868,1106500.0],["2022-08-26",9.5346,9.8214,9.4369,9.6194,652100.0],["2022-08-29",9.4564,9.8018,9.3196,9.3456,346800.0],["2022-08-30",9.4499,9.6519,9.3391,9.6389,463300.0],["2022-08-31",9.7432,9.8735,9.4401,9.6976,645700.0],["2022-09-01",9.502,9.502,8.9025,9.4695,585400.0],["2022-09-02",9.5346,9.6454,9.2446,9.4695,302900.0],["2022-09-06",9.5411,9.6715,9.3261,9.6063,410300.0],["2022-09-07",10.0039,11.001,9.8083,10.8055,1119100.0],["2022-09-08",10.6165,11.7048,10.4144,11.6918,1140700.0],["2022-09-09",11.8287,12.4283,11.7635,12.3761,870600.0],["2022-09-12",12.4217,12.7997,12.2784,12.3696,701800.0],["2022-09-13",11.6918,12.3826,11.6006,11.8352,836100.0],["2022-09-14",11.6462,12.2327,11.6006,12.2067,575600.0],["2022-09-15",12.2327,12.4152,11.4311,11.7309,666200.0],["2022-09-16",11.3334,11.392,10.8837,11.3008,523100.0],["2022-09-19",11.0988,11.2356,10.7403,11.014,459500.0],["2022-09-20",10.8446,11.1118,10.7599,10.825,223600.0],["2022-09-21",10.8967,11.001,10.3493,10.4405,520100.0],["2022-09-22",10.2254,10.5057,9.8149,9.9387,448900.0],["2022-09-23",9.7953,10.1212,9.678,10.1212,319400.0],["2022-09-26",10.1016,10.6425,10.1016,10.3688,335900.0],["2022-09-27",10.4796,10.7338,10.0821,10.2124,403200.0],["2022-09-28",10.245,11.0792,10.2385,10.9945,426900.0],["2022-09-29",10.7859,10.9684,10.5904,10.6947,291000.0],["2022-09-30",10.623,10.8446,10.3819,10.4927,419500.0],["2022-10-03",10.5318,10.9032,10.245,10.8902,355900.0],["2022-10-04",11.2421,12.0568,11.2095,11.9395,457200.0],["2022-10-05",11.6723,12.3826,11.4442,12.3175,416400.0],["2022-10-06",12.161,12.6042,11.8156,11.9851,458500.0],["2022-10-07",11.6853,11.9101,11.4376,11.5875,255700.0],["2022-10-10",11.6071,12.1219,11.4898,11.6853,327200.0],["2022-10-11",11.568,12.5716,11.2617,12.1154,389500.0],["2022-10-12",12.0503,12.238,11.4442,11.7114,253800.0],["2022-10-13",11.2356,12.0698,10.9423,11.9329,229400.0],["2022-10-14",12.0568,12.4413,11.1379,11.2226,231800.0],["2022-10-17",11.2617,12.5586,11.2617,12.2588,439100.0],["2022-10-18",12.4999,12.9692,12.2393,12.8128,536400.0],["2022-10-19",12.5977,12.917,12.1871,12.2523,298200.0],["2022-10-20",12.0698,13.0865,12.0698,12.4934,309300.0],["2022-10-21",12.4739,12.9952,12.1024,12.9496,250300.0],["2022-10-24",13.2885,13.2885,12.4413,12.7411,319400.0],["2022-10-25",12.728,13.6796,12.728,13.1256,503600.0],["2022-10-26",12.9105,13.6796,12.8454,12.8649,466300.0],["2022-10-27",12.7997,13.3205,12.6726,13.1712,219700.0],["2022-10-28",13.1451,13.6796,12.7378,13.6665,388400.0],["2022-10-31",13.5362,13.9337,12.8845,13.1582,380600.0],["2022-11-01",13.4906,13.6724,13.1386,13.3863,280300.0],["2022-11-02",13.2755,13.2755,11.5875,11.7505,791200.0],["2022-11-03",11.5419,11.5875,11.0368,11.2356,519400.0],["2022-11-04",11.4442,11.757,10.9945,11.1118,385300.0],["2022-11-07",11.1118,11.2128,10.3493,10.4536,809100.0],["2022-11-08",12.0503,14.6897,12.0503,14.3443,3465100.0],["2022-11-09",13.8816,14.3117,11.7831,12.3305,1419200.0],["2022-11-10",13.093,14.429,13.093,14.3899,716200.0],["2022-11-11",14.3964,15.2632,14.0191,14.592,700600.0],["2022-11-14",14.3182,15.1133,14.1162,14.8135,439700.0],["2022-11-15",15.3088,15.7064,14.4551,14.5072,411000.0],["2022-11-16",14.2531,14.4297,13.3472,13.471,491300.0],["2022-11-17",13.0669,13.8555,12.891,13.3732,304000.0],["2022-11-18",13.7643,14.1683,12.5651,12.8519,341600.0],["2022-11-21",12.6759,13.0278,12.4217,12.8584,202200.0],["2022-11-22",12.8714,13.2449,12.4804,12.9692,164400.0],["2022-11-23",12.917,13.1191,12.513,12.8519,312900.0],["2022-11-25",12.7476,12.8388,12.4999,12.539,90100.0],["2022-11-28",12.3892,12.891,12.2458,12.2849,203000.0],["2022-11-29",12.2327,12.5781,12.0568,12.2067,224700.0],["2022-11-30",12.2523,12.8714,11.9525,12.8193,312200.0],["2022-12-01",12.8714,13.5114,12.8584,13.1973,220200.0],["2022-12-02",12.8519,13.849,12.7248,13.8034,281000.0],["2022-12-05",13.647,13.9598,13.1126,13.2429,212400.0],["2022-12-06",13.1256,13.1256,12.3305,12.4413,208200.0],["2022-12-07",12.4608,12.9887,12.1415,12.5195,216400.0],["2022-12-08",12.6433,12.7704,11.6527,11.7244,294900.0],["2022-12-09",11.6266,11.8228,11.4376,11.5354,221700.0],["2022-12-12",11.5158,11.8091,11.4376,11.8091,235000.0],["2022-12-13",12.5781,13.1126,11.77,12.0242,477300.0],["2022-12-14",11.8938,12.148,11.203,11.3138,345900.0],["2022-12-15",11.2226,11.6462,10.8055,11.0336,442000.0],["2022-12-16",10.9032,11.5289,10.8935,11.1444,410400.0],["2022-12-19",11.1379,11.1379,10.4861,10.6556,457400.0],["2022-12-20",10.5122,11.0336,10.3819,10.7403,234800.0],["2022-12-21",10.8902,11.2421,10.6165,10.8967,187600.0],["2022-12-22",10.6491,10.7142,9.9257,10.5122,331100.0],["2022-12-23",10.5122,10.7077,10.245,10.4601,174000.0],["2022-12-27",10.3297,10.4405,10.0462,10.1081,156300.0],["2022-12-28",10.0756,10.3623,10.0039,10.232,208700.0],["2022-12-29",10.421,11.0271,10.3297,11.014,213900.0],["2022-12-30",10.7468,11.0759,10.5383,11.014,276800.0],["2023-01-03",11.3594,11.7374,10.9554,11.2877,483300.0],["2023-01-04",11.4572,11.6853,11.1313,11.6071,233600.0],["2023-01-05",11.4311,11.4311,11.0792,11.1118,170800.0],["2023-01-06",11.2291,11.2291,10.7403,10.9032,206300.0],["2023-01-09",10.5122,11.2617,10.4927,10.9554,195900.0],["2023-01-10",10.9423,11.1574,10.5252,10.5904,186400.0],["2023-01-11",10.6165,10.6165,10.2743,10.6165,194800.0],["2023-01-12",10.7338,11.4116,10.4992,11.4051,277300.0],["2023-01-13",11.203,11.6527,11.1613,11.5158,189800.0],["2023-01-17",11.4246,11.6266,11.2747,11.5419,184600.0],["2023-01-18",11.6853,11.7961,11.3725,11.7765,262700.0],["2023-01-19",11.7048,11.9134,11.4448,11.555,231700.0],["2023-01-20",11.6006,12.0894,11.5941,11.9851,167800.0],["2023-01-23",12.0112,12.0437,11.7114,11.9786,257000.0],["2023-01-24",11.9264,12.161,11.3399,11.5224,486400.0],["2023-01-25",11.2421,11.5745,11.1053,11.4311,169700.0],["2023-01-26",11.6397,11.7309,11.2095,11.5875,468400.0],["2023-01-27",11.6006,11.8743,11.177,11.7309,327900.0],["2023-01-30",11.5093,12.0372,11.4246,11.6397,339500.0],["2023-01-31",11.6853,12.3175,11.4526,12.1545,275700.0],["2023-02-01",12.2002,12.7215,11.9786,12.6955,286200.0],["2023-02-02",13.0018,13.2559,12.7678,13.0604,390900.0],["2023-02-03",12.6629,12.9627,12.4348,12.4478,151600.0],["2023-02-06",12.2132,12.3044,11.8156,12.1415,180700.0],["2023-02-07",12.1415,12.4478,11.8222,12.4478,185200.0],["2023-02-08",12.4478,12.904,12.2718,12.6629,181300.0],["2023-02-09",12.7671,12.9001,12.161,12.2002,325900.0],["2023-02-10",12.1415,12.35,11.959,11.9981,138100.0],["2023-02-13",12.0177,12.5651,11.8352,12.4739,146500.0],["2023-02-14",12.4217,12.7085,12.1871,12.4543,216900.0],["2023-02-15",12.4022,13.2364,12.3566,13.0213,223400.0],["2023-02-16",12.7411,12.9822,12.4087,12.5912,195100.0],["2023-02-17",12.5065,12.7737,12.2569,12.7476,206300.0],["2023-02-21",12.5065,12.8975,12.1382,12.324,360400.0],["2023-02-22",12.3566,13.0344,12.3566,12.7085,427500.0],["2023-02-23",12.8519,14.0641,12.8519,13.647,724100.0],["2023-02-24",13.3081,13.5166,12.9952,13.5036,441100.0],["2023-02-27",13.6404,14.3378,13.3537,13.5166,771500.0],["2023-02-28",11.568,12.1806,9.665,11.2128,2451000.0],["2023-03-01",11.1835,12.2171,11.177,11.7537,430400.0],["2023-03-02",11.6071,11.9851,11.4253,11.6332,400100.0],["2023-03-03",11.7374,11.9264,11.5745,11.9004,307000.0],["2023-03-06",11.9004,12.0307,11.555,11.8156,224200.0],["2023-03-07",11.7961,11.9916,11.5419,11.6592,245200.0],["2023-03-08",11.7244,11.7863,11.5028,11.6071,188900.0],["2023-03-09",11.5615,11.9916,11.4637,11.5419,269100.0],["2023-03-10",11.5354,11.5445,10.7599,10.8185,360800.0],["2023-03-13",10.623,10.6491,10.2808,10.2841,298300.0],["2023-03-14",10.623,10.7273,9.7399,9.8083,623200.0],["2023-03-15",9.4955,9.7497,9.098,9.4043,384000.0],["2023-03-16",9.2739,9.502,8.9937,9.3912,1425900.0],["2023-03-17",9.3326,9.5737,9.1892,9.2218,688800.0],["2023-03-20",9.2479,9.489,9.098,9.2544,292100.0],["2023-03-21",9.3587,9.7034,9.2935,9.6128,388500.0],["2023-03-22",9.6259,9.7497,9.0328,9.0328,238900.0],["2023-03-23",9.0915,9.5053,9.0915,9.287,349400.0],["2023-03-24",9.1566,9.3456,8.9937,9.3196,373000.0],["2023-03-27",9.3652,9.7497,9.2023,9.678,307700.0],["2023-03-28",9.6128,9.8149,9.2544,9.4434,380800.0],["2023-03-29",9.5802,9.7503,9.313,9.5151,730100.0],["2023-03-30",9.6454,9.7953,9.4238,9.4564,300500.0],["2023-03-31",9.5802,9.7236,9.2609,9.4108,307700.0],["2023-04-03",9.4108,9.4108,8.935,9.2218,802200.0],["2023-04-04",9.2283,9.287,8.7917,8.8894,483200.0],["2023-04-05",8.8112,8.8797,8.2768,8.5375,504400.0],["2023-04-06",8.5049,8.72,8.3811,8.6222,263400.0],["2023-04-10",8.5505,8.9624,8.445,8.7852,298300.0],["2023-04-11",8.8308,9.111,8.8308,9.0328,233900.0],["2023-04-12",9.1892,9.6454,9.1045,9.476,485900.0],["2023-04-13",9.5933,9.8735,9.4108,9.4499,334200.0],["2023-04-14",9.4825,9.7758,9.4108,9.4564,521300.0],["2023-04-17",9.4434,9.59,9.2218,9.3326,214200.0],["2023-04-18",9.4304,9.4304,9.1501,9.2544,184800.0],["2023-04-19",9.1697,9.3065,8.9416,9.0133,223100.0],["2023-04-20",8.9285,9.0263,8.6809,8.7656,166600.0],["2023-04-21",8.7721,8.7982,8.329,8.5049,385400.0],["2023-04-24",8.5375,8.6711,8.2833,8.3224,211900.0],["2023-04-25",8.2377,8.2996,8.0357,8.1008,316500.0],["2023-04-26",8.0813,8.2312,8.0031,8.0683,361300.0],["2023-04-27",8.153,8.4691,8.153,8.2377,604900.0],["2023-04-28",8.1921,8.7917,8.1921,8.7721,440400.0],["2023-05-01",8.733,8.8503,8.6157,8.7656,301200.0],["2023-05-02",8.7069,8.7069,8.0422,8.1139,1095900.0],["2023-05-03",8.166,8.4788,7.8206,7.8662,898800.0],["2023-05-04",7.8271,7.8532,7.4426,7.6381,1244700.0],["2023-05-05",7.775,8.0487,7.6186,7.7098,613100.0],["2023-05-08",7.7489,8.0585,7.7294,7.9705,1056800.0],["2023-05-09",7.3774,8.2657,7.1884,7.7554,2556500.0],["2023-05-10",7.8336,8.2442,7.208,7.2862,1380200.0],["2023-05-11",7.208,7.8988,7.208,7.384,758300.0],["2023-05-12",7.384,7.4556,7.0777,7.1819,360200.0],["2023-05-15",7.2275,7.5078,7.1591,7.4622,398100.0],["2023-05-16",7.384,7.3983,7.019,7.1363,592000.0],["2023-05-17",7.208,7.3905,7.1396,7.2927,362000.0],["2023-05-18",7.2471,7.5339,7.1741,7.4882,333100.0],["2023-05-19",7.5208,7.5795,7.3579,7.3709,318900.0],["2023-05-22",7.3644,7.788,7.3188,7.7163,370000.0],["2023-05-23",7.6381,7.788,7.4165,7.5469,327500.0],["2023-05-24",7.4882,7.5208,7.2471,7.3579,291700.0],["2023-05-25",7.3383,7.4361,7.1819,7.3644,227400.0],["2023-05-26",7.4426,7.4948,7.2145,7.2667,548600.0],["2023-05-30",7.3058,7.4426,6.8756,6.9408,386700.0],["2023-05-31",6.9212,7.1037,6.7583,7.0711,1505000.0],["2023-06-01",7.1754,7.8858,7.1689,7.5404,858100.0],["2023-06-02",7.6577,7.762,7.4882,7.5143,766000.0],["2023-06-05",7.4491,7.586,7.2732,7.5013,1023400.0],["2023-06-06",7.4622,7.9184,7.4296,7.7554,590400.0],["2023-06-07",7.8141,7.9184,7.599,7.7163,521600.0],["2023-06-08",7.7489,7.8975,7.4687,7.8336,376200.0],["2023-06-09",7.8402,8.0813,7.7424,7.8727,618700.0],["2023-06-12",7.8467,8.2377,7.775,7.8597,606900.0],["2023-06-13",7.9184,7.964,7.6903,7.775,487000.0],["2023-06-14",7.8076,7.951,7.5045,7.5404,430700.0],["2023-06-15",7.4948,7.6381,7.3709,7.4165,1208600.0],["2023-06-16",7.5078,7.8076,7.3709,7.4035,481200.0],["2023-06-20",7.3449,7.6544,7.2341,7.6055,492100.0],["2023-06-21",7.5664,7.5664,7.2927,7.3774,431700.0],["2023-06-22",7.2341,7.4491,7.1037,7.4296,307800.0],["2023-06-23",7.2862,7.3253,7.1559,7.2471,353500.0],["2023-06-26",7.2341,7.4752,7.2341,7.3253,228600.0],["2023-06-27",7.3449,7.4948,7.208,7.397,1005100.0],["2023-06-28",7.3905,7.5013,7.0777,7.1168,896300.0],["2023-06-29",7.0516,7.4948,7.0516,7.4231,3210200.0],["2023-06-30",7.5273,7.5599,7.3383,7.3774,1093600.0],["2023-07-03",7.5273,7.5339,7.3481,7.397,447700.0],["2023-07-05",7.3774,7.3774,7.1298,7.2015,397500.0],["2023-07-06",7.1754,7.1754,6.8561,6.9929,484700.0],["2023-07-07",6.9864,7.5925,6.9734,7.573,583700.0],["2023-07-10",7.5664,7.9835,7.4882,7.9119,461000.0],["2023-07-11",7.9835,8.14,7.8727,8.1204,446200.0],["2023-07-12",8.2573,8.3681,7.9705,8.1074,300100.0],["2023-07-13",8.1595,8.746,8.1595,8.6744,360400.0],["2023-07-14",8.3485,8.4723,7.7945,7.8206,587100.0],["2023-07-17",7.8271,8.0683,7.7815,7.9053,331200.0],["2023-07-18",7.9184,7.9705,7.8076,7.951,241200.0],["2023-07-19",8.0357,8.342,7.9444,8.1204,363100.0],["2023-07-20",8.0748,8.0995,7.7033,7.775,304100.0],["2023-07-21",7.8793,7.8793,7.5273,7.7489,290000.0],["2023-07-24",7.7229,7.8727,7.6531,7.7945,233300.0],["2023-07-25",7.762,7.9184,7.6577,7.7294,342700.0],["2023-07-26",7.7098,7.8402,7.6577,7.8141,367100.0],["2023-07-27",7.8727,8.0031,7.6381,7.6381,853500.0],["2023-07-28",7.7554,7.8793,7.599,7.8402,439000.0],["2023-07-31",7.8532,7.9542,7.8011,7.8597,302100.0],["2023-08-01",7.8532,8.1986,7.8206,7.951,579300.0],["2023-08-02",7.8076,7.8727,7.5664,7.6968,299400.0],["2023-08-03",7.6903,8.2703,7.6772,8.2051,1006900.0],["2023-08-04",8.2051,8.4593,8.0096,8.0161,500600.0],["2023-08-07",8.0096,8.0487,7.6316,7.951,736300.0],["2023-08-08",7.9314,8.0552,7.7815,8.0226,739900.0],["2023-08-09",7.8336,7.9216,7.7554,7.8076,949900.0],["2023-08-10",5.7351,7.0581,5.7351,6.6475,1987300.0],["2023-08-11",6.5628,6.7257,6.4259,6.4911,734800.0],["2023-08-14",6.4325,6.9994,6.3803,6.9343,587400.0],["2023-08-15",6.8235,7.0646,6.641,6.6736,500900.0],["2023-08-16",6.5693,6.6475,6.4064,6.4325,1338800.0],["2023-08-17",6.4976,6.4976,6.25,6.2565,666300.0],["2023-08-18",6.1392,6.2565,6.0747,6.0936,1337800.0],["2023-08-21",6.0936,6.3542,6.0936,6.3347,1609800.0],["2023-08-22",6.3999,6.6671,6.3868,6.5367,896500.0],["2023-08-23",6.5563,6.7322,6.5172,6.5758,636100.0],["2023-08-24",6.5172,6.5954,6.3282,6.3347,585700.0],["2023-08-25",6.3412,6.6214,6.3021,6.4716,474600.0],["2023-08-28",6.4781,6.5889,6.3673,6.3803,243500.0],["2023-08-29",6.3608,6.5726,6.3217,6.5367,362500.0],["2023-08-30",6.4976,6.6755,6.4474,6.5758,276500.0],["2023-08-31",6.5563,6.6606,6.4194,6.452,226600.0],["2023-09-01",6.5367,6.628,6.4846,6.5563,217700.0],["2023-09-05",6.4846,6.5432,6.3673,6.3673,277900.0],["2023-09-06",6.3151,6.3868,6.1978,6.2565,278200.0],["2023-09-07",6.1652,6.1718,5.9632,6.1099,316000.0],["2023-09-08",6.1261,6.3282,6.1099,6.263,386600.0],["2023-09-11",6.1978,6.3412,6.1783,6.1978,374300.0],["2023-09-12",6.087,6.2826,6.087,6.1392,253300.0],["2023-09-13",6.1327,6.1718,5.9437,6.0349,447200.0],["2023-09-14",6.1131,6.2923,6.1131,6.1848,318000.0],["2023-09-15",6.1457,6.2304,6.0349,6.0349,431700.0],["2023-09-18",6.0414,6.1913,5.872,5.9502,1129900.0],["2023-09-19",5.9241,6.3249,5.9046,6.2435,923800.0],["2023-09-20",6.2891,6.6149,6.2891,6.3477,521900.0],["2023-09-21",6.2369,6.3542,6.1848,6.1913,316300.0],["2023-09-22",6.25,6.3901,6.1848,6.3477,351100.0],["2023-09-25",6.3282,6.5563,6.3086,6.5498,288800.0],["2023-09-26",6.5367,6.5758,6.3966,6.465,297700.0],["2023-09-27",6.5237,6.6019,6.3738,6.5563,205700.0],["2023-09-28",6.5628,6.8104,6.5041,6.5758,348400.0],["2023-09-29",6.6931,6.8365,6.5889,6.7648,557900.0],["2023-10-02",6.7388,6.7388,6.2956,6.3412,290300.0],["2023-10-03",6.25,6.4944,6.2044,6.2826,207200.0],["2023-10-04",6.3282,6.3282,6.0414,6.1131,146900.0],["2023-10-05",6.061,6.0936,5.9046,6.0805,151900.0],["2023-10-06",6.0219,6.074,5.9111,5.9241,249600.0],["2023-10-09",5.9111,6.0707,5.8655,5.9567,1635700.0],["2023-10-10",6.0675,6.1815,5.9567,5.9632,612200.0],["2023-10-11",5.9828,6.0675,5.6993,5.8264,519500.0],["2023-10-12",5.8655,5.8655,5.305,5.4288,563900.0],["2023-10-13",5.4223,5.4549,5.1779,5.3278,693100.0],["2023-10-16",5.3897,5.7938,5.3734,5.7677,632300.0],["2023-10-17",5.7286,6.1457,5.7286,5.9241,347600.0],["2023-10-18",5.8655,5.8655,5.5657,5.6113,257500.0],["2023-10-19",5.5526,5.8394,5.4875,5.709,493200.0],["2023-10-20",5.709,5.9762,5.6243,5.8068,566100.0],["2023-10-23",5.7286,5.8264,5.6178,5.6243,225900.0],["2023-10-24",5.6895,5.8329,5.5005,5.5722,545500.0],["2023-10-25",5.5526,5.5983,5.3767,5.5983,321600.0],["2023-10-26",5.6243,5.8589,5.6243,5.7416,239100.0],["2023-10-27",5.7547,5.8264,5.6765,5.6895,263100.0],["2023-10-30",5.7481,5.9567,5.6536,5.9437,217900.0],["2023-10-31",5.9176,6.0805,5.9111,6.0479,535200.0],["2023-11-01",6.0088,6.0936,5.9306,6.061,251300.0],["2023-11-02",6.1848,6.4259,6.1718,6.3347,448700.0],["2023-11-03",6.4325,6.6606,6.4325,6.5889,648800.0],["2023-11-06",6.6801,6.817,6.5074,6.6866,613500.0],["2023-11-07",7.6577,7.964,7.3058,7.8858,1542100.0],["2023-11-08",7.8467,8.5636,7.7242,8.3159,1204000.0],["2023-11-09",8.1856,8.6678,8.0161,8.4006,858600.0],["2023-11-10",8.3485,8.4137,8.1204,8.2507,430900.0],["2023-11-13",8.1986,8.531,8.1602,8.2507,354800.0],["2023-11-14",8.4788,8.6353,8.3876,8.5962,454100.0],["2023-11-15",8.5831,8.8503,8.2638,8.2768,468000.0],["2023-11-16",8.2638,8.4593,8.1074,8.3029,338600.0],["2023-11-17",8.3615,8.4006,8.2182,8.2703,293200.0],["2023-11-20",8.2312,8.2898,8.0096,8.1595,525400.0],["2023-11-21",8.1074,8.1667,7.8206,7.9119,454300.0],["2023-11-22",7.9119,8.0617,7.762,7.964,529900.0],["2023-11-24",7.964,8.1139,7.9184,8.0617,140100.0],["2023-11-27",8.0226,8.0357,7.8076,7.8793,283500.0],["2023-11-28",7.8597,7.9705,7.7215,7.8206,405300.0],["2023-11-29",7.8662,8.0161,7.7424,7.788,280200.0],["2023-11-30",7.7945,7.9444,7.7763,7.8336,412800.0],["2023-12-01",7.8011,8.2377,7.788,8.0683,413100.0],["2023-12-04",8.0943,8.4788,7.9901,8.3289,339400.0],["2023-12-05",8.2573,8.3289,8.0748,8.1139,244800.0],["2023-12-06",8.166,8.2507,7.9184,7.9249,202600.0],["2023-12-07",7.951,8.4006,7.9184,8.2573,321300.0],["2023-12-08",8.2573,8.3387,8.0357,8.0943,208300.0],["2023-12-11",7.9966,8.1139,7.949,8.0552,168200.0],["2023-12-12",8.0357,8.0357,7.8076,7.8597,253500.0],["2023-12-13",7.8597,8.166,7.8317,8.1334,271300.0],["2023-12-14",8.1921,8.3224,7.9053,8.1856,498100.0],["2023-12-15",8.1791,8.4626,8.1204,8.2182,514400.0],["2023-12-18",8.2703,8.3224,7.8011,7.8532,290900.0],["2023-12-19",7.8727,8.1008,7.8597,8.0813,363400.0],["2023-12-20",8.0422,8.2116,7.8011,7.8271,269500.0],["2023-12-21",7.8467,8.0487,7.8336,8.0096,121200.0],["2023-12-22",8.166,8.2442,8.1139,8.1986,101300.0],["2023-12-26",8.1986,8.2377,8.0422,8.1465,135300.0],["2023-12-27",8.1465,8.355,8.0943,8.342,145100.0],["2023-12-28",8.3029,8.7917,8.3029,8.7526,343100.0],["2023-12-29",8.72,8.8829,8.4528,8.5179,299900.0],["2024-01-02",8.4723,8.5668,8.2507,8.355,139400.0],["2024-01-03",8.2312,8.2312,7.775,7.775,216100.0],["2024-01-04",7.775,8.0096,7.775,7.8011,159200.0],["2024-01-05",7.7815,7.9444,7.6772,7.8271,263100.0],["2024-01-08",7.977,8.0422,7.8141,7.8206,182800.0],["2024-01-09",7.7033,8.2312,7.6186,8.2312,326900.0],["2024-01-10",8.1921,8.4137,8.1334,8.153,283200.0],["2024-01-11",8.1074,8.1953,7.8141,7.951,175100.0],["2024-01-12",8.0226,8.3224,8.0226,8.2377,147300.0],["2024-01-16",8.1139,8.1497,7.8793,8.1139,250200.0],["2024-01-17",8.2051,8.2051,7.8532,8.1595,207500.0],["2024-01-18",8.2182,8.3746,8.0767,8.3615,165200.0],["2024-01-19",8.3941,8.6613,8.1986,8.6483,224700.0],["2024-01-22",8.7004,9.0915,8.6678,9.0849,234900.0],["2024-01-23",9.1501,9.3717,8.8634,9.2544,365800.0],["2024-01-24",9.3261,9.3521,8.7754,8.8308,222800.0],["2024-01-25",8.9416,8.9872,8.5114,8.5505,147400.0],["2024-01-26",8.5179,8.7591,8.4984,8.7069,106300.0],["2024-01-29",8.6287,8.8764,8.4723,8.8373,141200.0],["2024-01-30",8.8373,8.8373,8.5636,8.6418,230900.0],["2024-01-31",8.5505,8.6287,8.0943,8.1074,155500.0],["2024-02-01",8.1465,8.4006,8.0878,8.2442,236200.0],["2024-02-02",8.0943,8.153,7.8206,8.0617,214400.0],["2024-02-05",7.8988,7.9562,7.7554,7.8206,271300.0],["2024-02-06",7.8011,7.9444,7.8011,7.8141,157700.0],["2024-02-07",7.8532,7.9379,7.7098,7.9184,305800.0],["2024-02-08",7.964,8.1204,7.8597,7.8858,180200.0],["2024-02-09",7.8988,8.0161,7.8402,7.951,106800.0],["2024-02-12",7.8662,8.531,7.8662,8.3941,208600.0],["2024-02-13",8.0878,8.2116,7.8206,7.8988,140100.0],["2024-02-14",7.9966,8.1334,7.8793,8.1204,132200.0],["2024-02-15",8.2116,8.3941,8.1269,8.1921,216200.0],["2024-02-16",8.1139,8.1921,7.9347,7.9705,133100.0],["2024-02-20",7.951,8.1139,7.8336,7.9901,146600.0],["2024-02-21",7.9835,8.0031,7.8206,7.9575,162500.0],["2024-02-22",7.9705,7.9933,7.8206,7.8206,146900.0],["2024-02-23",7.9705,8.1725,7.9184,7.9966,211300.0],["2024-02-26",7.9705,8.2442,7.8858,7.9705,243300.0],["2024-02-27",7.9901,8.2703,7.951,8.2182,233200.0],["2024-02-28",7.9966,8.2377,7.8206,8.0748,490900.0],["2024-02-29",8.7135,9.5607,8.5505,8.6874,584300.0],["2024-03-01",8.6027,8.7917,8.3257,8.6092,229200.0],["2024-03-04",8.6092,8.7656,8.5408,8.5505,157200.0],["2024-03-05",8.5049,8.6613,8.2638,8.3159,170200.0],["2024-03-06",8.3355,8.6353,8.2377,8.3941,234100.0],["2024-03-07",8.4463,8.5179,8.2964,8.342,114100.0],["2024-03-08",8.355,8.4723,8.1791,8.1921,132000.0],["2024-03-11",8.0096,8.2312,7.951,8.1791,318000.0],["2024-03-12",8.1921,8.4854,8.0487,8.1791,147900.0],["2024-03-13",8.1465,8.3355,8.0487,8.0487,129200.0],["2024-03-14",8.0031,8.0552,7.8206,7.8662,213800.0],["2024-03-15",7.788,8.1595,7.788,8.0422,233000.0],["2024-03-18",8.0552,8.0552,7.8076,7.8727,254100.0],["2024-03-19",7.7294,7.9314,7.7229,7.8662,243400.0],["2024-03-20",7.8336,8.2247,7.8206,8.1595,329700.0],["2024-03-21",8.1595,8.2651,7.8011,7.8141,326200.0],["2024-03-22",7.8402,7.8402,7.6772,7.6903,215100.0],["2024-03-25",7.7098,7.8532,7.6577,7.6837,153500.0],["2024-03-26",7.7033,7.7261,7.3905,7.4035,210800.0],["2024-03-27",7.4426,7.6055,7.3383,7.4948,247900.0],["2024-03-28",7.4817,7.6864,7.4817,7.5925,241800.0],["2024-04-01",7.586,7.7294,7.4491,7.5078,196200.0],["2024-04-02",7.4165,7.4165,7.2732,7.3318,138600.0],["2024-04-03",7.2927,7.4948,7.2699,7.2927,158300.0],["2024-04-04",7.3905,7.5456,7.1819,7.221,300400.0],["2024-04-05",7.2145,7.2992,6.9994,7.032,248000.0],["2024-04-08",7.1037,7.4948,7.0646,7.384,215500.0],["2024-04-09",7.4361,7.9119,7.4361,7.9053,179500.0],["2024-04-10",7.6446,7.6446,7.3449,7.4361,161400.0],["2024-04-11",7.4752,7.6381,7.2992,7.4426,206100.0],["2024-04-12",7.4165,7.5339,7.3253,7.41,260700.0],["2024-04-15",7.4231,7.4491,6.9994,7.0646,236200.0],["2024-04-16",7.032,7.032,6.8821,6.9538,181000.0],["2024-04-17",6.9864,7.2634,6.9669,7.1168,162700.0],["2024-04-18",7.1102,7.2992,7.006,7.0646,170500.0],["2024-04-19",7.0646,7.4948,6.9994,7.4556,253000.0],["2024-04-22",7.4687,7.4687,7.1884,7.1884,256600.0],["2024-04-23",7.1624,7.3449,7.0842,7.2667,140800.0],["2024-04-24",7.195,7.41,7.195,7.4035,217200.0],["2024-04-25",7.2927,7.6837,7.2601,7.3644,228400.0],["2024-04-26",7.3905,7.6772,7.0972,7.5534,178000.0],["2024-04-29",7.6055,7.8793,7.5664,7.586,195500.0],["2024-04-30",7.4948,7.6903,7.4491,7.4687,235800.0],["2024-05-01",7.4948,7.8662,7.4687,7.775,158800.0],["2024-05-02",7.8793,7.8793,7.6903,7.7815,184900.0],["2024-05-03",7.9314,8.0357,7.8141,7.8727,204200.0],["2024-05-06",7.9184,8.1471,7.8206,8.0357,161800.0],["2024-05-07",8.0357,8.3094,7.9575,8.2377,384600.0],["2024-05-08",8.166,8.3941,7.9835,8.2931,260200.0],["2024-05-09",8.3355,8.7135,7.8793,8.6809,301800.0],["2024-05-10",8.7721,8.8764,8.4788,8.8634,411400.0],["2024-05-13",8.72,9.3196,8.72,9.2414,472000.0],["2024-05-14",9.3196,9.7204,9.1175,9.6194,398900.0],["2024-05-15",9.7106,9.7692,9.4629,9.6128,261200.0],["2024-05-16",9.6128,10.0299,9.5868,9.9387,163300.0],["2024-05-17",9.8344,9.9126,9.7106,9.8018,132100.0],["2024-05-20",9.8083,10.0365,9.7041,9.9582,245700.0],["2024-05-21",9.8866,9.8866,9.5998,9.7171,142900.0],["2024-05-22",9.665,9.7301,9.3456,9.5802,110500.0],["2024-05-23",9.5933,9.6259,9.2023,9.3456,180000.0],["2024-05-24",9.3456,9.502,9.1469,9.4825,135100.0],["2024-05-28",9.5411,9.5933,9.3261,9.3619,123800.0],["2024-05-29",9.1957,9.2707,8.9546,9.0393,106800.0],["2024-05-30",9.0654,9.4695,8.9181,9.2153,150300.0],["2024-05-31",9.2739,9.4304,9.1631,9.3261,159800.0],["2024-06-03",9.489,9.9387,9.2544,9.5607,242100.0],["2024-06-04",9.489,9.6063,9.2805,9.4955,218800.0],["2024-06-05",9.4955,9.5998,9.313,9.5542,151100.0],["2024-06-06",9.489,9.6259,9.489,9.5346,100900.0],["2024-06-07",9.489,9.6252,9.2674,9.3261,125400.0],["2024-06-10",9.2479,9.5216,9.0784,9.4629,123900.0],["2024-06-11",9.3717,9.4629,9.2348,9.4499,115600.0],["2024-06-12",8.8959,9.4499,8.4072,8.4788,619100.0],["2024-06-13",8.4202,8.4723,8.2312,8.2312,155000.0],["2024-06-14",8.0683,8.4463,7.9712,8.4137,305200.0],["2024-06-17",8.342,8.531,8.14,8.3094,138300.0],["2024-06-18",8.2247,8.4332,8.1986,8.3746,186300.0],["2024-06-20",8.3876,8.6939,8.3811,8.6483,157500.0],["2024-06-21",8.7069,8.8308,8.5766,8.7917,338000.0],["2024-06-24",8.4267,8.7917,8.355,8.7656,225700.0],["2024-06-25",8.7917,8.8568,8.3876,8.3876,180000.0],["2024-06-26",8.3681,8.7721,8.3681,8.4332,238500.0],["2024-06-27",8.4788,8.6287,8.2442,8.6157,96300.0],["2024-06-28",8.733,8.922,8.6353,8.6744,143600.0],["2024-07-01",8.6744,8.9025,8.5994,8.6678,62000.0],["2024-07-02",8.6613,8.72,8.5245,8.7004,60400.0],["2024-07-03",8.7265,9.0784,8.7265,9.0328,69200.0],["2024-07-05",9.0002,9.0002,8.6222,8.9937,197000.0],["2024-07-08",8.9481,9.1925,8.9481,9.1631,123100.0],["2024-07-09",9.1827,9.4499,9.066,9.1892,171700.0],["2024-07-10",9.2544,9.5477,9.1892,9.476,187600.0],["2024-07-11",9.7627,9.9582,9.5411,9.6845,269600.0],["2024-07-12",9.8409,10.1863,9.7301,10.0886,173400.0],["2024-07-15",10.0886,10.3884,10.0234,10.2646,155100.0],["2024-07-16",10.3102,10.7077,10.2906,10.5578,166000.0],["2024-07-17",10.4601,10.6686,10.3949,10.5252,169000.0],["2024-07-18",10.4014,10.7533,10.3362,10.5252,116900.0],["2024-07-19",10.4731,10.5839,10.3753,10.5252,96200.0],["2024-07-22",10.9163,11.0922,10.4601,11.014,234200.0],["2024-07-23",10.9423,11.1932,10.8315,10.9814,246500.0],["2024-07-24",10.9032,11.3138,10.7468,10.8837,135800.0],["2024-07-25",10.8837,11.0531,10.7729,10.8706,146700.0],["2024-07-26",10.9358,11.1965,10.9247,11.014,92000.0],["2024-07-29",11.0401,11.0401,10.7859,10.9163,137400.0],["2024-07-30",10.9749,11.0596,10.799,11.001,120700.0],["2024-07-31",11.0727,11.0727,10.3623,10.7599,255500.0],["2024-08-01",10.7599,10.8674,10.1929,10.623,747900.0],["2024-08-02",10.4405,10.4562,9.8866,9.9843,347700.0],["2024-08-05",9.3456,10.1212,9.3456,9.9452,256600.0],["2024-08-06",9.9778,10.1212,9.7758,10.0039,95200.0],["2024-08-07",10.0886,10.2971,9.8214,9.8409,312500.0],["2024-08-08",9.9908,10.1472,9.7823,10.1472,270600.0],["2024-08-09",11.6332,11.7101,9.7953,10.069,624000.0],["2024-08-12",9.3456,9.8018,8.5538,8.6418,555500.0],["2024-08-13",8.531,9.3587,8.5245,8.733,248800.0],["2024-08-14",8.7721,9.287,8.6483,9.1631,403000.0],["2024-08-15",9.2805,9.3847,9.0719,9.098,244500.0],["2024-08-16",9.1175,9.1599,8.8112,9.0263,427800.0],["2024-08-19",9.0263,9.0673,8.7982,8.9155,214900.0],["2024-08-20",8.8829,9.1827,8.5831,8.9611,554300.0],["2024-08-21",8.8177,9.1631,8.8177,8.9872,287300.0],["2024-08-22",8.9937,9.1501,8.7591,8.8243,229600.0],["2024-08-23",8.8699,9.3209,8.8373,8.9416,261200.0],["2024-08-26",9.0067,9.1957,8.9546,8.9872,193600.0],["2024-08-27",8.935,9.0589,8.7526,8.9285,154700.0],["2024-08-28",8.8699,8.9416,8.544,8.7721,192700.0],["2024-08-29",8.7656,8.8699,8.6613,8.7982,231400.0],["2024-08-30",8.5896,8.8634,8.5134,8.6678,247600.0],["2024-09-03",8.5896,8.6744,8.3094,8.4267,198100.0],["2024-09-04",8.4267,8.7056,8.4006,8.5766,291800.0],["2024-09-05",8.5766,8.7135,8.5603,8.6483,174700.0],["2024-09-06",8.5831,8.6744,7.8858,7.9249,549800.0],["2024-09-09",7.964,8.2442,7.8141,7.8988,436200.0],["2024-09-10",7.8988,8.0943,7.6837,8.0748,258500.0],["2024-09-11",8.0487,8.0741,7.8271,7.9249,217300.0],["2024-09-12",7.9705,8.0943,7.9249,8.0683,179800.0],["2024-09-13",8.1204,8.3941,8.0422,8.3681,253400.0],["2024-09-16",8.3094,8.4397,8.2768,8.355,86900.0],["2024-09-17",8.3876,8.5166,8.3289,8.355,76200.0],["2024-09-18",8.3811,8.4593,8.14,8.2116,108500.0],["2024-09-19",8.3876,8.4463,8.0096,8.14,150200.0],["2024-09-20",8.1465,8.2507,8.0226,8.2312,266800.0],["2024-09-23",8.2442,8.3127,8.1334,8.2116,132100.0],["2024-09-24",8.2247,8.3094,8.1204,8.2051,143800.0],["2024-09-25",8.1791,8.3713,8.0292,8.0943,173900.0],["2024-09-26",8.1139,8.1497,7.8402,7.9966,194900.0],["2024-09-27",8.0096,8.0096,7.8076,7.8206,247300.0],["2024-09-30",7.8076,8.4202,7.8076,8.4202,271600.0],["2024-10-01",8.4137,8.4984,8.2051,8.4006,313400.0],["2024-10-02",8.3746,8.3746,7.9249,7.9966,133300.0],["2024-10-03",7.9835,7.9835,7.8336,7.8923,81500.0],["2024-10-04",7.9575,8.0617,7.8727,7.9835,93000.0],["2024-10-07",7.9705,8.0422,7.8532,7.9444,134200.0],["2024-10-08",7.9575,7.9575,7.7424,7.788,188200.0],["2024-10-09",7.788,7.8988,7.6577,7.8402,180100.0],["2024-10-10",7.788,7.788,6.8887,7.586,1212600.0],["2024-10-11",7.5534,8.0715,7.511,7.9379,237400.0],["2024-10-14",7.8988,8.0617,7.8727,7.9705,152100.0],["2024-10-15",7.9379,7.9835,7.788,7.8988,126300.0],["2024-10-16",7.9314,8.1074,7.9314,8.1074,114700.0],["2024-10-17",8.1204,8.1465,7.8206,7.8988,106500.0],["2024-10-18",7.9119,8.0292,7.8206,7.8923,129700.0],["2024-10-21",7.8923,8.0194,7.8011,7.8988,270700.0],["2024-10-22",7.8727,7.9835,7.8011,7.9379,106900.0],["2024-10-23",7.8988,7.8988,7.6903,7.7424,108100.0],["2024-10-24",7.7424,7.8858,7.7098,7.762,121100.0],["2024-10-25",7.8206,8.0031,7.7359,7.788,120500.0],["2024-10-28",7.8402,7.9444,7.8206,7.8271,79600.0],["2024-10-29",7.7815,8.0487,7.7685,8.0357,131300.0],["2024-10-30",7.9901,8.2116,7.9901,8.0943,86700.0],["2024-10-31",8.0878,8.2507,8.0617,8.2377,152100.0],["2024-11-01",8.2898,8.6027,8.267,8.5896,282500.0],["2024-11-04",8.5896,8.8373,8.5505,8.8243,260300.0],["2024-11-05",8.746,9.1371,8.746,9.1306,211500.0],["2024-11-06",9.2414,9.5868,9.1371,9.5802,303600.0],["2024-11-07",9.6389,10.2059,9.6128,10.1342,455600.0],["2024-11-08",10.9098,12.7737,10.7957,12.3435,927000.0],["2024-11-11",12.1545,12.2914,9.3782,10.043,961300.0],["2024-11-12",9.7953,10.3623,9.4955,9.5737,322000.0],["2024-11-13",9.6519,9.8475,9.4955,9.6454,303700.0],["2024-11-14",9.6519,9.6519,9.0263,9.0458,149100.0],["2024-11-15",9.0654,9.098,8.6613,8.9676,215400.0],["2024-11-18",9.0002,9.5151,8.9937,9.2218,246700.0],["2024-11-19",9.1175,9.2805,9.1175,9.2348,104600.0],["2024-11-20",9.2218,9.4825,9.0882,9.3196,134400.0],["2024-11-21",9.3261,9.7497,9.3196,9.6063,142500.0],["2024-11-22",9.5607,9.8507,9.5607,9.6585,157100.0],["2024-11-25",9.6845,10.2776,9.6845,9.854,249200.0],["2024-11-26",9.7953,9.8703,9.6454,9.6519,121300.0],["2024-11-27",9.7236,9.7888,9.5411,9.7692,115300.0],["2024-11-29",9.8214,9.9778,9.5542,9.5542,100900.0],["2024-12-02",9.5998,9.9973,9.3261,9.9973,264300.0],["2024-12-03",9.9387,10.1929,9.7497,9.9322,177000.0],["2024-12-04",9.9191,9.9973,9.7367,9.7823,94900.0],["2024-12-05",9.7758,9.88,9.6259,9.7953,73000.0],["2024-12-06",9.8409,10.1016,9.7953,9.9191,97400.0],["2024-12-09",10.4079,11.2421,10.3884,10.8381,284100.0],["2024-12-10",10.8055,11.089,10.5578,10.5904,173900.0],["2024-12-11",10.623,10.9814,10.5709,10.9032,115000.0],["2024-12-12",10.8315,10.9293,10.3688,10.4079,197400.0],["2024-12-13",11.7309,12.1193,10.8446,12.0307,929400.0],["2024-12-16",12.0763,12.1024,11.2389,11.4898,565800.0],["2024-12-17",11.4051,11.5582,11.1183,11.2486,249200.0],["2024-12-18",11.2877,11.3953,10.0984,10.3623,288500.0],["2024-12-19",10.4601,10.7129,10.2841,10.4861,155500.0],["2024-12-20",10.3232,10.8511,10.2059,10.6621,306200.0],["2024-12-23",10.5839,10.6751,10.3558,10.4927,212800.0],["2024-12-24",10.5578,10.7468,10.5187,10.6882,64700.0],["2024-12-26",10.6034,11.2161,10.6034,11.0988,199100.0],["2024-12-27",11.0466,11.2356,10.8185,11.0922,176600.0],["2024-12-30",10.9684,11.0988,10.4861,10.9489,247200.0],["2024-12-31",11.0727,11.1444,10.8837,11.0401,100500.0],["2025-01-02",11.1704,11.4285,10.8511,11.0075,234100.0],["2025-01-03",11.0662,11.1639,10.9456,11.0727,134000.0],["2025-01-06",11.1704,11.3855,11.1313,11.2161,104800.0],["2025-01-07",11.3073,11.3073,9.3391,9.7823,856200.0],["2025-01-08",9.8083,10.4275,9.7301,10.1472,506900.0],["2025-01-10",10.1016,10.1016,9.678,9.9191,251000.0],["2025-01-13",9.7758,9.8214,9.502,9.8083,184600.0],["2025-01-14",9.8996,10.0221,9.3261,9.9387,272700.0],["2025-01-15",10.1798,10.9554,9.9582,10.8641,694900.0],["2025-01-16",10.8641,11.1379,10.8576,10.9554,521200.0],["2025-01-17",11.0271,11.1379,10.8315,10.9293,202900.0],["2025-01-21",11.0792,11.2812,10.9234,11.0531,286200.0],["2025-01-22",11.0727,11.2486,10.8609,11.0336,250900.0],["2025-01-23",10.9163,11.3073,10.7664,11.1509,209500.0],["2025-01-24",11.1509,11.3399,10.8185,10.8446,254200.0],["2025-01-27",10.7077,11.0596,10.3362,10.7338,356400.0],["2025-01-28",10.8315,11.2161,10.6458,10.9684,163900.0],["2025-01-29",10.9619,11.0401,10.8055,10.8576,115300.0],["2025-01-30",10.9489,11.4181,10.9098,11.0271,127100.0],["2025-01-31",11.0466,11.1965,10.6686,10.7208,154800.0],["2025-02-03",10.4014,10.6621,10.1961,10.5122,157300.0],["2025-02-04",10.5318,10.7403,10.4242,10.5448,109100.0],["2025-02-05",10.5252,10.5383,10.2646,10.3232,162700.0],["2025-02-06",10.3753,10.4861,10.0886,10.1929,252100.0],["2025-02-07",10.258,10.8042,9.9713,10.6882,603900.0],["2025-02-10",10.8185,10.8185,10.4992,10.5839,143500.0],["2025-02-11",10.4535,10.5578,10.1388,10.232,277300.0],["2025-02-12",10.0169,10.3688,9.9387,9.9778,419500.0],["2025-02-13",10.0756,10.1701,9.8735,10.1668,258800.0],["2025-02-14",10.1668,10.5155,10.1668,10.3623,232600.0],["2025-02-18",10.3428,10.3884,9.5411,9.8018,392000.0],["2025-02-19",9.7367,10.0365,9.6454,9.7758,493100.0],["2025-02-20",9.6845,9.691,9.2805,9.5216,462500.0],["2025-02-21",9.5802,9.6454,9.2153,9.3652,525700.0],["2025-02-24",9.476,9.6747,9.1697,9.5281,674500.0],["2025-02-25",9.5281,10.1929,9.4434,10.0495,735300.0],["2025-02-26",10.1016,10.4601,10.0495,10.1929,624200.0],["2025-02-27",10.623,12.1154,9.3847,9.4173,1350000.0],["2025-02-28",9.3261,9.3456,8.9742,9.1957,491600.0],["2025-03-03",9.2088,9.2251,8.5049,8.6222,607600.0],["2025-03-04",8.4332,8.9807,8.2736,8.8243,789600.0],["2025-03-05",8.7852,8.9025,8.4528,8.4593,295300.0],["2025-03-06",8.3746,8.6385,8.2964,8.4072,355500.0],["2025-03-07",8.329,8.7526,8.329,8.5701,698000.0],["2025-03-10",8.3941,8.6809,8.0683,8.6157,698300.0],["2025-03-11",8.6287,8.7982,8.5375,8.6027,392900.0],["2025-03-12",8.746,8.7982,8.5082,8.5636,280500.0],["2025-03-13",8.531,8.7063,8.5147,8.6157,269900.0],["2025-03-14",8.7395,9.111,8.6678,8.909,323000.0],["2025-03-17",8.8699,9.124,8.6809,8.7721,279900.0],["2025-03-18",8.7656,8.9676,8.746,8.8959,206900.0],["2025-03-19",8.8699,9.0165,8.7982,8.9285,274800.0],["2025-03-20",8.8894,9.0817,8.7949,8.8243,199800.0],["2025-03-21",8.7069,8.808,8.5962,8.72,256800.0],["2025-03-24",8.7982,8.9611,8.7982,8.8699,178900.0],["2025-03-25",8.8634,8.9285,8.7526,8.7591,190400.0],["2025-03-26",8.7591,8.834,8.6874,8.8047,146300.0],["2025-03-27",8.8177,9.0784,8.7004,8.9676,196500.0],["2025-03-28",8.9416,9.0849,8.7558,8.9285,221500.0],["2025-03-31",8.7656,8.909,8.7265,8.8829,255300.0],["2025-04-01",8.8177,8.9481,8.645,8.9025,233100.0],["2025-04-02",8.7721,9.2218,8.7285,9.1045,258200.0],["2025-04-03",8.7591,8.909,8.4658,8.6353,400000.0],["2025-04-04",8.2703,8.5179,8.1139,8.4202,579900.0],["2025-04-07",8.0552,8.0748,7.3383,7.5404,859300.0],["2025-04-08",7.8271,8.1008,7.599,7.6968,350100.0],["2025-04-09",7.5925,8.6124,7.4948,8.5245,1125600.0],["2025-04-10",8.3355,8.4528,7.9119,8.0357,405400.0],["2025-04-11",8.0552,8.2247,7.7998,8.1269,256900.0],["2025-04-14",8.1856,8.4039,8.1269,8.3094,244300.0],["2025-04-15",8.2964,8.4886,8.2898,8.4788,200500.0],["2025-04-16",8.4006,8.5668,8.2573,8.3876,202100.0],["2025-04-17",8.4006,8.5114,8.3224,8.4463,200900.0],["2025-04-21",8.342,8.4267,8.2964,8.342,206200.0],["2025-04-22",8.4593,8.6418,8.4528,8.5245,189000.0],["2025-04-23",8.7786,8.9416,8.5179,8.5571,263100.0],["2025-04-24",8.5701,8.7917,8.5114,8.7917,137800.0],["2025-04-25",8.7395,8.9546,8.6613,8.9546,280400.0],["2025-04-28",8.9937,9.1566,8.9676,9.124,241300.0],["2025-04-29",9.124,9.3717,9.0458,9.3196,159300.0],["2025-04-30",9.1957,9.2479,9.0328,9.098,264800.0],["2025-05-01",9.1436,9.2316,9.0263,9.124,166400.0],["2025-05-02",9.2153,9.2726,8.6678,8.8047,246100.0],["2025-05-05",8.7656,9.0849,8.6353,8.9807,176700.0],["2025-05-06",8.9155,9.098,8.7884,9.0915,426100.0],["2025-05-07",9.0915,9.212,8.9676,9.111,201800.0],["2025-05-08",9.1892,9.4499,9.1566,9.3717,158000.0],["2025-05-09",10.636,11.1118,10.61,10.9814,7548700.0],["2025-05-12",10.8446,11.0199,10.7729,11.001,1951600.0],["2025-05-13",10.9749,11.014,10.9052,10.9293,1567200.0],["2025-05-14",10.8511,10.9358,10.8511,10.8837,585100.0],["2025-05-15",10.8837,10.9032,10.7533,10.8967,538500.0],["2025-05-16",10.8315,10.9489,10.7827,10.8185,542200.0],["2025-05-19",10.8185,10.8772,10.8055,10.8641,304600.0],["2025-05-20",10.8641,10.9098,10.8641,10.8967,379300.0],["2025-05-21",10.8641,11.0531,10.8641,10.9423,709100.0],["2025-05-22",10.8706,11.014,10.8706,10.9814,142200.0],["2025-05-23",10.8641,10.9945,10.8641,10.9163,329800.0],["2025-05-27",11.014,11.014,10.9098,10.9358,396700.0],["2025-05-28",10.9489,10.9619,10.7338,10.7859,1003500.0],["2025-05-29",10.8185,11.0075,10.7468,10.9098,433000.0],["2025-05-30",10.8706,10.9163,10.8022,10.8185,298300.0],["2025-06-02",10.7794,10.9423,10.7794,10.9293,340000.0],["2025-06-03",10.9489,10.9814,10.8902,10.8967,178500.0],["2025-06-04",10.9098,10.913,10.8511,10.8706,258900.0],["2025-06-05",10.8837,10.9032,10.8576,10.8902,190700.0],["2025-06-06",10.9358,10.9619,10.8967,10.9163,205500.0],["2025-06-09",10.9293,10.9423,10.8706,10.8706,153100.0],["2025-06-10",10.9163,10.9423,10.8446,10.9032,223800.0],["2025-06-11",10.9163,10.9423,10.8837,10.8967,168000.0],["2025-06-12",10.825,10.9619,10.825,10.9293,229800.0],["2025-06-13",10.8185,10.9489,10.8185,10.8967,261600.0],["2025-06-16",10.9749,10.9749,10.8772,10.9098,130400.0],["2025-06-17",10.8576,10.9098,10.8576,10.8706,332400.0],["2025-06-18",10.8967,10.9749,10.8706,10.9554,393300.0],["2025-06-20",10.988,10.988,10.8185,10.8641,377400.0],["2025-06-23",10.8641,10.926,10.8185,10.9163,325100.0],["2025-06-24",10.9293,10.9749,10.9098,10.9358,279500.0],["2025-06-25",10.9489,11.0205,10.9423,10.9684,114700.0],["2025-06-26",10.9684,11.0043,10.926,10.9423,149900.0],["2025-06-27",10.9423,10.9489,10.913,10.9228,143900.0],["2025-06-30",10.9358,10.9489,10.8869,10.9228,310000.0],["2025-07-01",10.8837,11.0173,10.8706,10.9032,238900.0],["2025-07-02",10.9032,10.9554,10.8837,10.9489,104100.0],["2025-07-03",10.9814,10.9814,10.8902,10.9358,70500.0],["2025-07-07",10.9163,11.0205,10.9163,11.014,116700.0],["2025-07-08",10.9945,11.0075,10.9163,10.9228,213500.0],["2025-07-09",10.9489,10.9814,10.9163,10.9814,172600.0],["2025-07-10",10.9619,11.0727,10.9619,11.0401,419100.0],["2025-07-11",11.001,11.0075,10.9586,10.9749,143600.0],["2025-07-14",11.0727,11.1639,11.014,11.1444,229900.0],["2025-07-15",11.1509,11.2095,11.0831,11.19,178000.0],["2025-07-16",11.19,11.2291,11.0727,11.1379,208200.0],["2025-07-17",11.1118,11.1411,11.0596,11.1183,203200.0],["2025-07-18",11.1444,11.1444,11.0857,11.1248,270900.0],["2025-07-21",11.1444,11.1444,11.0922,11.1053,122600.0],["2025-07-22",11.1313,11.1313,11.1053,11.1118,164200.0],["2025-07-23",11.1248,11.1574,11.0792,11.1444,171400.0],["2025-07-24",11.1183,11.1704,11.1183,11.1313,89300.0],["2025-07-25",11.1053,11.1444,11.1053,11.1183,102600.0],["2025-07-28",11.0988,11.1483,11.0988,11.1118,152700.0],["2025-07-29",11.1379,11.1639,11.0988,11.1118,126800.0],["2025-07-30",11.1053,11.1574,11.0988,11.1053,97200.0],["2025-07-31",11.0987,11.1411,11.0987,11.1313,204700.0],["2025-08-01",11.1118,11.1509,11.0922,11.0988,254700.0],["2025-08-04",11.1118,11.1444,11.0922,11.1053,207500.0],["2025-08-05",11.1118,11.1639,11.0792,11.1118,225800.0],["2025-08-06",11.1313,11.1379,11.0857,11.0922,124200.0],["2025-08-07",11.1379,11.1379,11.0857,11.0922,225800.0],["2025-08-08",11.1118,11.1574,11.1053,11.1053,159800.0],["2025-08-11",11.0922,11.1313,11.0505,11.1183,382800.0],["2025-08-12",11.1183,11.1248,11.0922,11.0988,415800.0],["2025-08-13",11.1118,11.2226,11.0988,11.1965,300200.0],["2025-08-14",11.1313,11.2552,11.1313,11.2421,230800.0],["2025-08-15",11.1965,11.3985,11.1965,11.2682,210800.0],["2025-08-18",11.2877,11.2877,11.2356,11.2552,134300.0],["2025-08-19",11.2421,11.4051,11.1998,11.2877,283900.0],["2025-08-20",11.2421,11.3431,11.2421,11.3008,201900.0],["2025-08-21",11.3138,11.3594,11.304,11.3203,182200.0],["2025-08-22",11.379,11.379,11.2421,11.3268,280600.0],["2025-08-25",11.2421,11.3985,11.2421,11.3464,187900.0],["2025-08-26",11.3464,11.5093,11.2747,11.4898,378500.0],["2025-08-27",11.4507,11.4898,11.278,11.3334,213600.0],["2025-08-28",11.379,11.4442,11.3203,11.3399,108000.0],["2025-08-29",11.3529,11.4605,11.3464,11.4181,247400.0],["2025-09-02",11.4116,11.581,11.4051,11.5093,1340500.0],["2025-09-03",11.4572,11.7114,11.4572,11.581,282200.0],["2025-09-04",11.5745,11.7765,11.555,11.7244,1356600.0],["2025-09-05",11.8287,11.8613,11.7309,11.8482,660600.0],["2025-09-08",11.9395,11.9851,11.8547,11.8678,305400.0],["2025-09-09",11.4442,11.7075,11.3692,11.4442,967900.0],["2025-09-10",11.2291,11.2943,11.1118,11.19,713800.0],["2025-09-11",11.2095,11.3888,11.1835,11.3334,673700.0],["2025-09-12",11.3203,11.3529,11.2877,11.3138,340400.0],["2025-09-15",11.3138,11.4409,11.2389,11.3399,293200.0],["2025-09-16",11.379,11.4311,11.3529,11.4181,221600.0],["2025-09-17",11.4181,11.5224,11.3399,11.4637,1049300.0],["2025-09-18",11.4572,11.5158,11.3529,11.4376,844400.0],["2025-09-19",11.4181,11.4637,11.3334,11.4311,845500.0],["2025-09-22",11.4507,11.4898,11.3855,11.4898,309700.0],["2025-09-23",11.5093,11.5745,11.4383,11.5484,678300.0],["2025-09-24",11.555,11.7863,11.5354,11.7505,350900.0],["2025-09-25",11.6853,11.7309,11.4833,11.5875,233000.0],["2025-09-26",11.568,11.6495,11.568,11.6071,140400.0],["2025-09-29",11.568,11.6201,11.5615,11.5941,256700.0],["2025-09-30",11.5875,11.6462,11.568,11.6332,182500.0],["2025-10-01",11.6266,11.6788,11.5426,11.555,174100.0],["2025-10-02",11.6006,11.6918,11.3203,11.3594,249800.0],["2025-10-03",11.2877,11.4311,11.1496,11.2421,459300.0],["2025-10-06",11.2421,11.3431,10.9339,11.1183,545000.0],["2025-10-07",11.1053,11.2877,11.0603,11.1379,368800.0],["2025-10-08",10.1016,10.7468,9.5607,9.7497,3353400.0],["2025-10-09",9.7888,9.7888,9.3456,9.5737,2301300.0],["2025-10-10",9.4043,9.4499,8.6157,8.9481,1596300.0],["2025-10-13",9.0784,9.0784,8.531,8.632,1043700.0],["2025-10-14",8.8829,9.1469,8.7656,9.0393,991800.0],["2025-10-15",9.0458,9.1104,8.6483,8.7265,729600.0],["2025-10-16",9.0328,9.0328,8.6613,8.7004,678000.0],["2025-10-17",8.6809,8.7004,8.4886,8.6287,483500.0],["2025-10-20",8.6353,8.8243,8.5896,8.7982,373200.0],["2025-10-21",8.7982,8.9468,8.7526,8.8959,213400.0],["2025-10-22",8.8959,9.0849,8.8308,9.0393,297700.0],["2025-10-23",9.0393,9.124,9.0133,9.098,321500.0],["2025-10-24",9.1827,9.2218,9.0328,9.1892,539000.0],["2025-10-27",9.2218,9.3554,9.1175,9.3196,344200.0],["2025-10-28",9.3,9.3359,8.7982,8.8243,418100.0],["2025-10-29",8.8243,8.9611,8.4919,8.544,313000.0],["2025-10-30",8.5245,8.6613,8.5245,8.6353,260000.0],["2025-10-31",8.6353,8.72,8.5049,8.6939,299400.0],["2025-11-03",8.6418,8.72,8.0943,8.2116,629900.0],["2025-11-04",8.2703,8.5049,8.1993,8.2312,360400.0],["2025-11-05",8.2312,8.3811,8.2312,8.2964,321900.0],["2025-11-06",8.2964,8.357,8.0813,8.14,468500.0],["2025-11-07",8.9448,8.9448,8.1921,8.5049,769200.0],["2025-11-10",8.4072,8.4658,7.8858,7.9575,682100.0],["2025-11-11",7.9184,7.9542,7.7163,7.7424,559900.0],["2025-11-12",7.7685,7.8923,7.6903,7.7098,330400.0],["2025-11-13",7.6903,7.7848,7.6303,7.6772,376600.0],["2025-11-14",7.6316,7.7163,7.498,7.6316,461800.0],["2025-11-17",7.6186,7.6883,7.3514,7.4296,412800.0],["2025-11-18",7.3644,7.4687,7.2341,7.2406,270300.0],["2025-11-19",7.2536,7.3318,7.1265,7.1428,194500.0],["2025-11-20",7.1689,7.2732,6.9603,7.019,471000.0],["2025-11-21",7.0907,7.3188,7.0236,7.2797,337800.0],["2025-11-24",7.2797,7.397,7.1689,7.3709,318000.0],["2025-11-25",7.3709,7.4556,7.2992,7.3644,277100.0],["2025-11-26",7.3709,7.6446,7.3709,7.41,308000.0],["2025-11-28",7.4556,7.5273,7.4556,7.4752,120000.0],["2025-12-01",7.4752,7.6903,7.4752,7.5273,351300.0],["2025-12-02",7.5339,7.7229,7.4622,7.6903,219200.0],["2025-12-03",7.6903,7.9053,7.6446,7.8597,324800.0],["2025-12-04",7.8597,7.9444,7.8206,7.9119,229800.0],["2025-12-05",7.8988,8.1139,7.878,8.0552,437400.0],["2025-12-08",8.0226,8.052,7.8434,7.9314,293900.0],["2025-12-09",7.9184,7.9901,7.8545,7.9575,304900.0],["2025-12-10",7.9575,8.0878,7.8727,8.0031,290200.0],["2025-12-11",8.0292,8.1888,7.9901,8.153,252700.0],["2025-12-12",8.153,8.2442,7.9379,7.964,244500.0],["2025-12-15",8.0031,8.0161,7.7489,7.7815,178000.0],["2025-12-16",7.7685,7.7978,7.4817,7.5534,246000.0],["2025-12-17",7.573,7.6772,7.4296,7.4687,195700.0],["2025-12-18",7.5013,7.6512,7.4426,7.4491,394000.0],["2025-12-19",7.4882,7.5306,7.4035,7.4817,313700.0],["2025-12-22",7.5078,7.599,7.4524,7.599,206100.0],["2025-12-23",7.5664,7.6121,7.3579,7.4165,223900.0],["2025-12-24",7.4165,7.5436,7.3514,7.4817,110000.0],["2025-12-26",7.4948,7.5664,7.4622,7.5013,241000.0],["2025-12-29",7.4491,7.6903,7.4491,7.6316,269300.0],["2025-12-30",7.599,7.7092,7.5501,7.6512,197600.0],["2025-12-31",7.6381,7.7489,7.586,7.6837,390300.0],["2026-01-02",7.6968,7.7098,7.4165,7.4426,355000.0],["2026-01-05",7.4165,7.6381,7.4165,7.5664,268600.0],["2026-01-06",7.5469,7.7554,7.4687,7.7359,294700.0],["2026-01-07",7.7359,7.7489,7.5404,7.6446,113200.0],["2026-01-08",7.6121,7.7424,7.6055,7.7294,160800.0],["2026-01-09",7.7294,7.8076,7.586,7.7359,164300.0],["2026-01-12",7.7424,7.7489,7.4882,7.5143,312300.0],["2026-01-13",7.4752,7.5795,7.4231,7.4817,411400.0],["2026-01-14",7.4817,7.5762,7.2862,7.5599,275000.0],["2026-01-15",7.5599,7.5925,7.4622,7.5925,259300.0],["2026-01-16",7.5469,7.6186,7.5469,7.5664,211600.0],["2026-01-20",7.4752,7.5339,7.2862,7.3058,328700.0],["2026-01-21",7.3579,7.4687,7.3155,7.41,179500.0],["2026-01-22",7.4426,7.599,7.4003,7.4426,322200.0],["2026-01-23",7.4231,7.4654,7.3318,7.3579,156300.0],["2026-01-26",7.3253,7.395,7.2015,7.3449,189800.0],["2026-01-27",7.2992,7.3905,7.1005,7.1168,342700.0],["2026-01-28",7.1624,7.1884,6.9734,6.9864,219000.0],["2026-01-29",7.0385,7.0581,6.8952,7.0255,458800.0],["2026-01-30",7.0255,7.0972,6.9252,7.0385,346600.0],["2026-02-02",7.0385,7.3351,7.0275,7.2406,428900.0],["2026-02-03",7.2667,7.3449,6.9082,6.9929,1225200.0],["2026-02-04",6.9994,7.1493,6.8496,7.0711,453600.0],["2026-02-05",7.0907,7.1884,6.8724,6.8821,540600.0],["2026-02-06",6.8887,7.006,6.8691,6.9603,380400.0],["2026-02-09",6.9082,6.9082,6.7127,6.8887,335600.0],["2026-02-10",6.8821,7.0451,6.8626,6.9603,238100.0],["2026-02-11",6.9603,6.9603,6.6214,6.6475,402600.0],["2026-02-12",6.6736,6.6997,6.2239,6.3542,384900.0],["2026-02-13",6.3868,6.628,6.3868,6.5302,322400.0],["2026-02-17",6.5367,6.7094,6.5172,6.6801,451900.0],["2026-02-18",6.7127,6.8821,6.628,6.7844,335100.0],["2026-02-19",6.7909,6.8359,6.6606,6.7583,470900.0],["2026-02-20",6.7648,7.0249,6.7192,6.9864,379700.0],["2026-02-23",6.9929,7.019,6.6997,6.7192,1103300.0],["2026-02-24",6.7192,6.9799,6.5628,6.5954,621200.0],["2026-02-25",6.6345,6.9473,6.5172,6.9278,817000.0],["2026-02-26",6.9278,7.2341,6.7322,6.9408,2507600.0],["2026-02-27",6.8691,7.0907,6.7844,6.9212,1385000.0],["2026-03-02",6.9212,7.0777,6.8658,6.8887,1024300.0],["2026-03-03",6.7713,7.2536,6.7713,7.1168,921800.0],["2026-03-04",7.032,7.3383,7.032,7.3318,789100.0],["2026-03-05",7.3318,7.5208,7.2667,7.4263,826500.0],["2026-03-06",7.3253,7.3253,6.9994,7.1168,974100.0],["2026-03-09",7.1168,7.1168,6.7974,6.9082,506400.0],["2026-03-10",6.8887,6.8887,6.6215,6.6671,545800.0],["2026-03-11",6.6671,7.019,6.5524,6.9603,748900.0],["2026-03-12",6.8626,7.0581,6.7192,6.7388,370000.0],["2026-03-13",6.7322,6.9147,6.6214,6.6475,477400.0],["2026-03-16",6.6671,6.9082,6.6475,6.7648,373600.0],["2026-03-17",6.7779,7.019,6.7779,6.843,503200.0],["2026-03-18",6.8496,7.1754,6.843,7.0385,533000.0],["2026-03-19",7.0385,7.1819,6.9962,7.1689,739600.0],["2026-03-20",7.0777,7.1102,6.7322,6.7648,1143100.0],["2026-03-23",6.8887,7.1689,6.7681,7.1689,582700.0],["2026-03-24",7.0711,7.0711,6.6084,6.7583,1377400.0],["2026-03-25",6.9343,7.0327,6.6443,6.83,608500.0],["2026-03-26",6.96,6.96,6.525,6.54,1407500.0],["2026-03-27",6.43,6.61,6.2,6.46,1124900.0],["2026-03-30",6.44,6.56,6.4,6.4,652600.0],["2026-03-31",6.5,6.72,6.4,6.71,898700.0],["2026-04-01",6.71,6.9,6.5,6.87,1001200.0],["2026-04-02",6.76,7.01,6.69,6.94,433000.0],["2026-04-06",6.95,7.02,6.72,6.72,301200.0],["2026-04-07",6.72,6.82,6.61,6.67,496200.0],["2026-04-08",6.88,7.02,6.63,6.65,299100.0],["2026-04-09",6.62,6.64,6.47,6.57,427900.0],["2026-04-10",6.61,6.61,6.39,6.47,270000.0],["2026-04-13",6.47,6.865,6.47,6.82,595900.0],["2026-04-14",6.88,7.08,6.76,6.78,503100.0],["2026-04-15",6.85,7.35,6.83,7.02,1182300.0],["2026-04-16",7.06,7.4,6.985,7.35,1629600.0],["2026-04-17",7.49,7.54,7.32,7.42,454200.0],["2026-04-20",7.29,7.4,7.135,7.23,537400.0],["2026-04-21",7.23,7.3,7.16,7.21,389300.0],["2026-04-22",7.25,7.32,6.895,6.96,299700.0],["2026-04-23",6.91,6.93,6.26,6.39,553800.0],["2026-04-24",6.43,6.53,6.265,6.48,416900.0],["2026-04-27",6.46,6.56,6.27,6.27,350000.0],["2026-04-28",6.34,6.44,6.295,6.33,272700.0],["2026-04-29",6.33,6.41,6.265,6.31,193500.0],["2026-04-30",6.32,6.505,6.211,6.48,338200.0],["2026-05-01",6.52,6.67,6.43,6.54,410500.0],["2026-05-04",6.52,6.68,6.405,6.41,247800.0],["2026-05-05",6.42,6.605,6.315,6.39,854500.0],["2026-05-06",6.48,6.8,6.28,6.68,2473200.0],["2026-05-07",6.78,6.97,5.89,6.37,1404500.0],["2026-05-08",6.31,6.515,6.058,6.445,733900.0],["2026-05-11",6.4,6.578,5.85,5.85,1162700.0],["2026-05-12",5.87,5.921,5.75,5.82,780800.0],["2026-05-13",5.82,5.845,5.52,5.54,714500.0],["2026-05-14",5.55,5.6,5.415,5.515,527400.0],["2026-05-15",5.5,5.61,5.39,5.49,682800.0],["2026-05-18",5.5,5.665,5.46,5.6,533500.0],["2026-05-19",5.62,5.92,5.55,5.75,741500.0],["2026-05-20",5.73,6.095,5.59,6.02,603400.0],["2026-05-21",5.94,6.18,5.93,6.12,702200.0],["2026-05-22",6.08,6.28,6.05,6.16,731100.0],["2026-05-26",6.16,6.23,6.03,6.05,487400.0],["2026-05-27",6.09,6.345,6.065,6.21,600500.0],["2026-05-28",6.15,6.33,6.12,6.31,373400.0],["2026-05-29",6.3,6.34,6.215,6.33,323100.0],["2026-06-01",6.33,6.62,6.308,6.6,437800.0],["2026-06-02",6.54,6.54,6.34,6.47,346000.0],["2026-06-03",6.42,6.43,5.85,5.86,473800.0],["2026-06-04",5.95,6.025,5.84,5.95,346100.0],["2026-06-05",5.95,5.97,5.685,5.74,415300.0],["2026-06-08",5.7,5.7,5.511,5.66,637400.0],["2026-06-09",5.65,5.9,5.64,5.72,391400.0],["2026-06-10",5.65,5.75,5.52,5.53,419800.0],["2026-06-11",5.51,5.585,5.37,5.57,467600.0],["2026-06-12",5.57,5.62,5.42,5.48,409600.0],["2026-06-15",5.59,5.685,5.38,5.38,527800.0],["2026-06-16",5.4,5.545,5.3,5.36,783200.0],["2026-06-17",5.36,5.44,5.105,5.11,727300.0],["2026-06-18",5.13,5.13,4.895,4.91,981300.0],["2026-06-22",4.87,5.085,4.8,4.99,865500.0],["2026-06-23",4.99,5.07,4.68,4.69,886400.0],["2026-06-24",4.69,4.96,4.69,4.88,627100.0],["2026-06-25",4.88,4.96,4.465,4.57,1257800.0],["2026-06-26",4.58,4.78,4.52,4.73,601900.0],["2026-06-29",4.79,4.9,4.74,4.79,596900.0],["2026-06-30",4.72,4.76,4.525,4.68,730700.0],["2026-07-01",4.72,5.155,4.72,5.03,720700.0],["2026-07-02",5.05,5.29,5.005,5.03,342300.0],["2026-07-06",5.04,5.305,4.99,5.18,444900.0],["2026-07-07",5.23,5.41,5.175,5.19,380800.0],["2026-07-08",5.16,5.22,5.01,5.18,398100.0],["2026-07-09",5.14,5.35,5.125,5.27,379300.0],["2026-07-10",5.33,5.43,5.26,5.41,336400.0],["2026-07-13",5.6,5.74,5.52,5.62,798600.0],["2026-07-14",5.54,6.005,5.5,5.8,917900.0],["2026-07-15",5.94,6.04,5.81,5.97,512793.0],["2026-07-16",6.03,6.135,5.92,5.97,593264.48518],["2026-07-17",5.88,5.97,5.705,5.83,345581.982006],["2026-07-20",5.81,5.96,5.66,5.82,329201.42785],["2026-07-21",5.75,5.87,5.7,5.84,461249.726359],["2026-07-22",5.87,5.89,5.55,5.85,1972682.157869],["2026-07-23",5.75,5.75,5.32,5.35,2044366.443124],["2026-07-24",5.36,5.54,5.355,5.52,1690819.425519],["2026-07-27",5.64,6.135,5.58,5.8,1931010.599349],["2026-07-28",5.9,6.32,5.9,6.2,436053.852018],["2026-07-29",6.24,6.55,6.22,6.49,545182.231567],["2026-07-30",6.42,6.5208,5.84,5.915,1720253.426425],["2026-07-31",5.92,6.08,5.835,6.07,437848.797567],["2026-08-03",6.22,6.46,6.135,6.36,1280337.122567],["2026-08-04",6.28,6.54,6.23,6.54,648643.652771],["2026-08-05",6.54,6.6,6.28,6.32,453600.198732],["2026-08-06",7.04,8.225,7.02,7.82,3169669.1507],["2026-08-07",7.71,7.7875,7.025,7.3,1271416.2613],["2026-08-10",7.15,7.22,6.95,7.08,130399.199794],["2026-08-11",7.05,7.158,6.885,6.9,347314.364666]]}