{"t":"TRIN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-29",6.6999,7.3699,6.6999,7.1785,1409900.0],["2021-02-01",6.9392,7.1402,6.7909,6.9392,172400.0],["2021-02-02",6.9871,7.0421,6.8196,6.9392,200200.0],["2021-02-03",7.0349,7.0349,6.8196,7.011,170000.0],["2021-02-04",7.0206,7.1546,6.9153,7.0445,117600.0],["2021-02-05",6.9871,7.2981,6.8244,7.1785,102600.0],["2021-02-08",7.1163,7.2407,7.0828,7.2024,41500.0],["2021-02-09",7.1402,7.2981,7.0158,7.2646,86600.0],["2021-02-10",7.3077,7.3077,7.0038,7.212,81900.0],["2021-02-11",7.2024,7.2694,6.676,6.7478,70300.0],["2021-02-12",6.7526,7.1163,6.7286,6.8435,39500.0],["2021-02-16",6.877,7.0665,6.7047,6.7143,175100.0],["2021-02-17",6.9105,6.9296,6.7765,6.8579,74400.0],["2021-02-18",6.8435,6.9081,6.7621,6.8244,65700.0],["2021-02-19",6.8196,7.1546,6.8196,7.1498,71800.0],["2021-02-22",7.0876,7.6523,6.9584,7.4465,115500.0],["2021-02-23",7.3699,7.5087,7.0589,7.346,155900.0],["2021-02-24",7.3699,7.5518,7.3077,7.3938,152400.0],["2021-02-25",7.4321,7.4417,7.1785,7.2072,55900.0],["2021-02-26",7.1067,7.3173,7.1067,7.2311,49700.0],["2021-03-01",7.3699,7.6427,7.279,7.4896,98100.0],["2021-03-02",7.3891,7.5422,7.1881,7.413,128600.0],["2021-03-03",7.4896,7.5087,7.2072,7.3029,99400.0],["2021-03-04",7.3651,7.3651,6.8674,7.011,112400.0],["2021-03-05",7.0828,7.2015,6.9392,7.0206,111900.0],["2021-03-08",7.0445,7.1306,6.9392,6.9392,63900.0],["2021-03-09",7.0014,7.5039,7.0014,7.3843,43500.0],["2021-03-10",7.4465,7.4848,7.267,7.3891,65400.0],["2021-03-11",7.3268,7.5719,7.0254,7.1928,42500.0],["2021-03-12",7.2072,7.3101,7.0158,7.0349,43300.0],["2021-03-15",7.0158,7.1785,6.9392,7.0541,68300.0],["2021-03-16",7.0684,7.3556,7.0588,7.1498,40100.0],["2021-03-17",7.1258,7.1785,6.9727,7.0636,38900.0],["2021-03-18",7.0732,7.2407,6.9392,6.9488,26400.0],["2021-03-19",6.9488,7.0588,6.4415,6.5803,397400.0],["2021-03-22",6.6712,6.9536,6.6712,6.8196,42400.0],["2021-03-23",6.8674,6.9919,6.8435,6.9488,46300.0],["2021-03-24",6.9392,7.0957,6.9392,6.9871,43900.0],["2021-03-25",7.1306,7.1306,6.8914,6.9392,46700.0],["2021-03-26",6.944,6.9775,6.8196,6.8387,107000.0],["2021-03-29",7.011,7.0971,6.8674,7.0588,60400.0],["2021-03-30",7.1515,7.3515,7.1515,7.2979,37500.0],["2021-03-31",7.3564,7.4394,7.1515,7.2784,87300.0],["2021-04-01",7.2491,7.2491,7.054,7.1028,55200.0],["2021-04-05",7.0979,7.2467,7.0784,7.1271,67100.0],["2021-04-06",7.1076,7.1954,7.0735,7.1954,62400.0],["2021-04-07",7.1993,7.3076,7.1076,7.1759,89700.0],["2021-04-08",7.1467,7.1954,7.1271,7.171,54500.0],["2021-04-09",7.1906,7.1954,7.1223,7.171,45300.0],["2021-04-12",7.132,7.215,7.0745,7.132,25100.0],["2021-04-13",7.1954,7.1954,7.0881,7.1564,23300.0],["2021-04-14",7.1271,7.3223,7.1271,7.2345,87800.0],["2021-04-15",7.2198,7.2735,7.171,7.2442,54000.0],["2021-04-16",7.2442,7.2442,7.171,7.1759,16400.0],["2021-04-19",7.1954,7.2564,7.1467,7.215,110500.0],["2021-04-20",7.3174,7.3174,7.1564,7.2003,255600.0],["2021-04-21",7.1954,7.2686,7.1369,7.1662,101000.0],["2021-04-22",7.2101,7.2271,7.1564,7.1808,87400.0],["2021-04-23",7.1857,7.1857,7.1467,7.1613,53800.0],["2021-04-26",7.1906,7.1906,7.1076,7.1662,50900.0],["2021-04-27",7.1662,7.1954,7.0198,7.0564,81500.0],["2021-04-28",7.0735,7.1223,7.0296,7.0784,63700.0],["2021-04-29",7.1223,7.1223,7.0247,7.0979,133800.0],["2021-04-30",7.0393,7.1223,7.0393,7.1028,126800.0],["2021-05-03",7.0784,7.1223,7.073,7.1174,108200.0],["2021-05-04",7.1223,7.1857,7.0735,7.1515,182000.0],["2021-05-05",7.1369,7.2686,7.1223,7.2393,134000.0],["2021-05-06",7.2589,7.3174,7.2052,7.3174,151100.0],["2021-05-07",7.332,7.332,7.1223,7.2881,152800.0],["2021-05-10",7.2589,7.332,7.2003,7.2979,59000.0],["2021-05-11",7.2491,7.2491,7.132,7.1418,93500.0],["2021-05-12",7.171,7.293,6.9613,7.0637,141200.0],["2021-05-13",7.0588,7.1706,6.9662,7.0198,74700.0],["2021-05-14",7.054,7.2218,7.0052,7.0979,75100.0],["2021-05-17",7.0588,7.1906,6.9515,7.0735,104700.0],["2021-05-18",7.0491,7.1613,6.9808,7.0979,58400.0],["2021-05-19",7.0832,7.1954,7.0257,7.0881,40500.0],["2021-05-20",7.0735,7.1564,7.054,7.0979,53400.0],["2021-05-21",7.0979,7.1223,6.971,7.0345,100300.0],["2021-05-24",7.0979,7.1125,7.0101,7.0735,49300.0],["2021-05-25",7.093,7.093,6.9857,7.0101,56200.0],["2021-05-26",7.0149,7.0393,6.932,6.9759,57300.0],["2021-05-27",6.9564,6.971,6.9369,6.9662,66200.0],["2021-05-28",6.9564,7.093,6.9564,7.0247,50100.0],["2021-06-01",6.9857,7.0979,6.971,7.0686,106900.0],["2021-06-02",7.0784,7.1906,7.0637,7.1467,52600.0],["2021-06-03",7.1223,7.1857,7.0442,7.132,115200.0],["2021-06-04",7.1613,7.2393,7.1223,7.1271,31600.0],["2021-06-07",7.1711,7.254,7.0589,7.1906,77100.0],["2021-06-08",7.2198,7.3174,7.1662,7.2101,144500.0],["2021-06-09",7.2393,7.2442,7.1515,7.1662,48000.0],["2021-06-10",7.1759,7.193,7.1369,7.1613,62400.0],["2021-06-11",7.1759,7.2003,7.1369,7.1662,31600.0],["2021-06-14",7.1808,7.215,7.1125,7.1369,52400.0],["2021-06-15",7.1223,7.1935,7.1223,7.1467,24700.0],["2021-06-16",7.1711,7.1711,7.1271,7.1418,34500.0],["2021-06-17",7.1418,7.2198,7.132,7.2052,150500.0],["2021-06-18",7.1954,7.1954,7.1271,7.1271,74700.0],["2021-06-21",7.171,7.171,7.1369,7.1467,43200.0],["2021-06-22",7.1369,7.171,7.1223,7.1564,53800.0],["2021-06-23",7.1369,7.171,7.0686,7.0686,84200.0],["2021-06-24",7.093,7.1028,7.0174,7.0345,130300.0],["2021-06-25",7.0296,7.1564,7.0003,7.054,99500.0],["2021-06-28",7.0735,7.1174,6.9759,7.0247,79700.0],["2021-06-29",7.0247,7.0795,7.0048,7.0197,80900.0],["2021-06-30",7.0048,7.2089,7.0048,7.2089,64300.0],["2021-07-01",7.189,7.2836,7.0645,7.1243,45800.0],["2021-07-02",7.1641,7.184,7.1044,7.1691,24300.0],["2021-07-06",7.1541,7.2139,7.1492,7.189,38700.0],["2021-07-07",7.2089,7.2089,7.1118,7.1442,50600.0],["2021-07-08",7.1442,7.2014,7.0596,7.1093,60900.0],["2021-07-09",7.1093,7.2686,7.0745,7.1989,96000.0],["2021-07-12",7.1741,7.3085,7.1596,7.3035,40100.0],["2021-07-13",7.2935,7.3931,7.2836,7.2836,67100.0],["2021-07-14",7.2736,7.2736,7.1691,7.194,40600.0],["2021-07-15",7.2687,7.2786,7.0944,7.184,73100.0],["2021-07-16",7.1591,7.2189,7.0994,7.1492,66500.0],["2021-07-19",7.1044,7.1691,6.9948,7.0396,60600.0],["2021-07-20",7.0546,7.199,6.9998,7.1143,95600.0],["2021-07-21",7.1143,7.2039,7.0446,7.1342,44800.0],["2021-07-22",7.1741,7.2064,7.0745,7.1293,80400.0],["2021-07-23",7.1442,7.2114,7.0994,7.1342,32000.0],["2021-07-26",7.1442,7.3583,7.1392,7.2687,107200.0],["2021-07-27",7.2438,7.2686,7.1442,7.2039,90700.0],["2021-07-28",7.2338,7.3085,7.1019,7.2288,73500.0],["2021-07-29",7.2238,7.2975,7.1342,7.2637,48000.0],["2021-07-30",7.2836,7.293,7.1044,7.1044,41600.0],["2021-08-02",7.184,7.3035,7.1268,7.2189,31200.0],["2021-08-03",7.2338,7.3035,7.199,7.2637,47400.0],["2021-08-04",7.2388,7.3433,7.2388,7.3035,36600.0],["2021-08-05",7.2836,7.3383,7.1442,7.2238,47500.0],["2021-08-06",7.3284,7.6819,7.2786,7.5923,230300.0],["2021-08-09",7.5923,7.5923,7.5126,7.5823,92800.0],["2021-08-10",7.5773,7.5823,7.4977,7.4977,13400.0],["2021-08-11",7.5375,7.5923,7.5275,7.5624,48500.0],["2021-08-12",7.5723,7.5723,7.3807,7.4678,57800.0],["2021-08-13",7.4628,7.7167,7.4529,7.5923,64700.0],["2021-08-16",7.5923,7.5972,7.4429,7.4678,89900.0],["2021-08-17",7.413,7.4678,7.3682,7.408,68800.0],["2021-08-18",7.4031,7.4578,7.2736,7.3782,68400.0],["2021-08-19",7.3732,7.4678,7.3433,7.3832,88500.0],["2021-08-20",7.423,7.4429,7.3583,7.3981,42400.0],["2021-08-23",7.3981,7.4678,7.2647,7.4628,115500.0],["2021-08-24",7.4628,7.5674,7.418,7.5574,78200.0],["2021-08-25",7.5624,7.5923,7.4578,7.4827,35000.0],["2021-08-26",7.5325,7.6246,7.5026,7.5226,71600.0],["2021-08-27",7.5584,8.0453,7.4927,8.0154,146200.0],["2021-08-30",8.0602,8.3092,7.9159,7.9457,108900.0],["2021-08-31",7.9656,8.1947,7.9208,7.9656,80400.0],["2021-09-01",7.9159,8.1698,7.9159,8.115,111300.0],["2021-09-02",8.0901,8.1598,8.0204,8.0801,44300.0],["2021-09-03",8.0851,8.0976,8.0304,8.0652,24100.0],["2021-09-07",8.0453,8.0851,7.9159,8.0403,45200.0],["2021-09-08",8.0403,8.0403,7.9159,7.9258,68700.0],["2021-09-09",7.9656,8.11,7.8362,8.0353,74600.0],["2021-09-10",8.0304,8.0304,7.881,7.9258,45500.0],["2021-09-13",7.9557,7.9756,7.8213,7.8661,33800.0],["2021-09-14",7.891,8.339,7.891,8.1299,188600.0],["2021-09-15",8.115,8.4087,8.0801,8.2046,111900.0],["2021-09-16",8.1897,8.2121,7.9955,8.115,54000.0],["2021-09-17",8.115,8.2793,8.0702,8.2146,124600.0],["2021-09-20",8.1648,8.1747,8.0105,8.0951,51600.0],["2021-09-21",8.1001,8.2395,8.0254,8.2345,79300.0],["2021-09-22",8.2743,8.3838,8.1797,8.1897,76200.0],["2021-09-23",8.1598,8.354,8.1598,8.3291,32000.0],["2021-09-24",8.2594,8.354,8.1747,8.2295,27400.0],["2021-09-27",8.2644,8.3589,8.1947,8.2195,36700.0],["2021-09-28",8.2693,8.3042,7.7964,7.8661,168600.0],["2021-09-29",7.8813,8.2729,7.8762,8.0186,192400.0],["2021-09-30",8.0796,8.2373,8.0288,8.1813,75500.0],["2021-10-01",8.1966,8.3339,7.9322,8.3186,65300.0],["2021-10-04",8.3288,8.3288,8.1406,8.283,53200.0],["2021-10-05",8.2729,8.3084,8.1152,8.1406,38300.0],["2021-10-06",8.161,8.222,8.1101,8.1203,55700.0],["2021-10-07",8.1864,8.3186,8.0593,8.1101,44600.0],["2021-10-08",8.1152,8.2032,8.0695,8.1203,30700.0],["2021-10-11",8.1813,8.2017,8.0364,8.0847,54200.0],["2021-10-12",8.1,8.1559,8.0344,8.1305,35500.0],["2021-10-13",8.2118,8.3135,8.1661,8.2881,60100.0],["2021-10-14",8.2627,8.3288,8.1051,8.1356,162600.0],["2021-10-15",8.2881,8.3288,8.1152,8.1356,83800.0],["2021-10-18",8.0796,8.4401,8.0084,8.0339,182400.0],["2021-10-19",8.0186,8.0339,7.9576,8.0339,82400.0],["2021-10-20",8.0339,8.0339,7.9881,8.0288,152700.0],["2021-10-21",8.0339,8.2373,8.0339,8.2322,88100.0],["2021-10-22",8.0339,8.2678,8.0334,8.1203,91100.0],["2021-10-25",8.1356,8.3135,8.1356,8.2271,136200.0],["2021-10-26",8.2017,8.3079,8.0898,8.1101,63300.0],["2021-10-27",8.1356,8.2474,8.0898,8.1712,62000.0],["2021-10-28",8.1712,8.339,8.1712,8.283,32800.0],["2021-10-29",8.2779,8.3496,8.1915,8.2118,36300.0],["2021-11-01",8.2576,8.461,8.222,8.339,107800.0],["2021-11-02",8.339,8.344,8.2322,8.2881,61900.0],["2021-11-03",8.2678,8.4356,8.2423,8.3084,75400.0],["2021-11-04",8.2881,8.4,8.2398,8.3644,80800.0],["2021-11-05",8.4813,8.7813,8.1864,8.7712,112500.0],["2021-11-08",8.7712,8.9949,8.6542,8.7457,137300.0],["2021-11-09",8.7813,8.7864,8.6542,8.7457,88700.0],["2021-11-10",8.7457,8.8322,8.6542,8.7406,95600.0],["2021-11-11",8.8017,8.939,8.7661,8.7813,57700.0],["2021-11-12",8.7813,8.8067,8.7254,8.7915,31900.0],["2021-11-15",8.8169,8.8474,8.7712,8.7762,47700.0],["2021-11-16",8.7712,9.0457,8.7712,8.9339,90000.0],["2021-11-17",8.9695,8.9898,8.7051,8.822,72400.0],["2021-11-18",8.8118,8.8118,8.6135,8.7152,52100.0],["2021-11-19",8.7356,8.8881,8.5678,8.7203,71900.0],["2021-11-22",8.7356,8.7966,8.583,8.5932,32700.0],["2021-11-23",8.5627,8.6974,8.4915,8.5423,77100.0],["2021-11-24",8.5576,8.7762,8.5067,8.5271,26100.0],["2021-11-26",8.4966,8.6084,8.4152,8.4966,34600.0],["2021-11-29",8.4864,8.5779,8.3898,8.4508,52600.0],["2021-11-30",8.4254,8.5627,8.3898,8.4254,50200.0],["2021-12-01",8.4915,8.644,8.3898,8.4356,40500.0],["2021-12-02",8.3949,8.5652,8.3649,8.3847,48200.0],["2021-12-03",8.4406,8.4406,8.2423,8.4051,67100.0],["2021-12-06",8.3847,8.3939,8.2118,8.2881,33200.0],["2021-12-07",8.2881,8.4356,8.2525,8.2983,47600.0],["2021-12-08",8.3034,8.5169,8.3034,8.4762,47900.0],["2021-12-09",8.4254,8.5612,8.4101,8.4457,32700.0],["2021-12-10",8.4305,8.6084,8.4254,8.4915,24200.0],["2021-12-13",8.4915,8.5312,8.2983,8.339,42600.0],["2021-12-14",8.3288,8.4864,8.1966,8.2983,34500.0],["2021-12-15",8.2983,8.4305,8.1406,8.4305,37000.0],["2021-12-16",8.4356,8.4915,8.3542,8.3847,36000.0],["2021-12-17",8.3847,8.4,8.222,8.3084,29300.0],["2021-12-20",8.3288,8.4661,8.1864,8.4051,60700.0],["2021-12-21",8.3847,8.5525,8.3847,8.5067,42800.0],["2021-12-22",8.5118,8.8779,8.5118,8.7203,120800.0],["2021-12-23",8.6745,8.8576,8.6745,8.7813,25300.0],["2021-12-27",8.8627,8.9745,8.822,8.8983,42100.0],["2021-12-28",8.9695,9.0254,8.822,8.9084,43100.0],["2021-12-29",8.9084,8.9949,8.8474,8.9745,26600.0],["2021-12-30",8.9745,9.0036,8.8188,8.824,29400.0],["2021-12-31",8.85,9.1614,8.6948,9.1251,44700.0],["2022-01-03",9.0835,9.1355,8.9278,8.9538,35000.0],["2022-01-04",8.8759,9.0784,8.85,9.0472,66000.0],["2022-01-05",9.0835,9.3171,8.9797,9.2133,79400.0],["2022-01-06",9.2445,9.3327,9.0835,9.151,42100.0],["2022-01-07",9.1718,9.4806,9.042,9.4054,42900.0],["2022-01-10",9.369,9.369,9.0368,9.1147,58800.0],["2022-01-11",9.042,9.2133,8.8448,9.0628,115800.0],["2022-01-12",9.177,9.6026,9.177,9.3586,90800.0],["2022-01-13",9.3586,9.5974,9.2652,9.4728,48500.0],["2022-01-14",9.5974,9.5974,9.1925,9.1925,85100.0],["2022-01-18",9.2496,9.5818,9.2289,9.3119,38300.0],["2022-01-19",9.3067,9.4521,9.1874,9.2133,39800.0],["2022-01-20",9.2393,9.3379,9.0576,9.0784,24500.0],["2022-01-21",9.042,9.1355,8.9486,9.0264,50000.0],["2022-01-24",9.0316,9.2315,8.035,9.1043,82900.0],["2022-01-25",9.1043,9.2704,8.8759,9.1874,40200.0],["2022-01-26",9.1666,9.3586,9.0005,9.0576,37400.0],["2022-01-27",9.0732,9.3119,9.0109,9.0628,103000.0],["2022-01-28",9.0576,9.0887,8.8344,8.9901,41700.0],["2022-01-31",9.0057,9.1588,8.9486,9.0109,47500.0],["2022-02-01",9.0446,9.0519,8.8967,9.0057,31000.0],["2022-02-02",9.2756,9.2756,8.9849,9.1614,68300.0],["2022-02-03",9.1614,9.1874,9.0835,9.1147,38900.0],["2022-02-04",9.0991,9.1822,9.0368,9.0784,24100.0],["2022-02-07",9.1251,9.3171,9.0835,9.1147,32500.0],["2022-02-08",9.1147,9.1355,8.9434,8.9642,22400.0],["2022-02-09",9.0213,9.2569,8.9538,9.0628,34600.0],["2022-02-10",9.0835,9.1147,9.0316,9.0732,47100.0],["2022-02-11",9.1822,9.1822,8.9854,9.0628,39000.0],["2022-02-14",9.0264,9.0991,8.959,9.0576,29900.0],["2022-02-15",9.1718,9.2341,8.9849,9.1822,33600.0],["2022-02-16",9.2133,9.2912,9.1303,9.1874,40000.0],["2022-02-17",9.1614,9.2393,9.0057,9.0628,42000.0],["2022-02-18",9.0109,9.2081,9.0109,9.1406,33500.0],["2022-02-22",9.1199,9.1355,8.9797,8.9797,53100.0],["2022-02-23",8.9849,9.1173,8.8344,8.8759,43000.0],["2022-02-24",8.824,8.8759,8.6943,8.824,68100.0],["2022-02-25",8.9019,9.0784,8.824,9.0576,16500.0],["2022-02-28",9.0576,9.2912,9.0093,9.2393,48600.0],["2022-03-01",9.2912,9.4287,9.2393,9.286,127200.0],["2022-03-02",9.3171,9.6182,9.286,9.5196,152000.0],["2022-03-03",9.6026,9.6026,9.3597,9.4106,106600.0],["2022-03-04",9.4469,9.4936,9.1666,9.4313,69500.0],["2022-03-07",9.5299,9.5299,9.068,9.177,101800.0],["2022-03-08",9.1095,9.2704,9.0835,9.1199,51700.0],["2022-03-09",9.1718,9.3415,9.0576,9.0835,63500.0],["2022-03-10",9.0628,9.1355,9.0057,9.1355,44100.0],["2022-03-11",9.1874,9.2341,9.0939,9.1251,38600.0],["2022-03-14",9.1355,9.1925,8.6527,8.8292,81300.0],["2022-03-15",8.8707,9.0368,8.8292,8.9797,37100.0],["2022-03-16",9.0109,9.0316,8.9382,9.0264,64700.0],["2022-03-17",9.0316,9.0835,9.0316,9.0732,21500.0],["2022-03-18",9.5196,9.7791,9.382,9.6753,219100.0],["2022-03-21",9.722,9.7998,9.6026,9.7376,131600.0],["2022-03-22",9.7428,9.8621,9.7272,9.8102,179200.0],["2022-03-23",9.7998,9.9504,9.7168,9.8881,155100.0],["2022-03-24",9.914,10.1424,9.8881,10.0594,139000.0],["2022-03-25",10.158,10.3189,10.0438,10.241,154200.0],["2022-03-28",10.2774,10.4539,10.2359,10.3345,175200.0],["2022-03-29",10.3552,10.5146,10.2359,10.4383,196400.0],["2022-03-30",10.4169,10.4543,10.1501,10.3796,179100.0],["2022-03-31",10.4543,10.481,10.2729,10.3049,84900.0],["2022-04-01",10.2942,10.4383,10.2942,10.3743,67100.0],["2022-04-04",10.4169,10.4169,10.0487,10.1181,132900.0],["2022-04-05",9.6165,9.6592,9.4724,9.5151,1577000.0],["2022-04-06",9.4991,9.7125,9.4991,9.6431,508000.0],["2022-04-07",9.6538,9.7125,9.5951,9.6592,155000.0],["2022-04-08",9.6058,9.7285,9.4777,9.7125,225800.0],["2022-04-11",9.6858,9.8459,9.6058,9.7445,242200.0],["2022-04-12",9.8299,9.8299,9.6592,9.7392,204000.0],["2022-04-13",9.7125,9.7979,9.5898,9.6592,186600.0],["2022-04-14",9.6698,9.8139,9.4991,9.7339,185900.0],["2022-04-18",9.8406,10.0007,9.704,9.9527,164300.0],["2022-04-19",10.006,10.0968,9.894,9.942,108300.0],["2022-04-20",9.99,10.0594,9.8833,9.9367,238500.0],["2022-04-21",9.9367,9.9794,9.7766,9.7872,122200.0],["2022-04-22",9.7819,9.8513,9.4457,9.5044,234300.0],["2022-04-25",9.4457,9.6538,9.2909,9.6165,142500.0],["2022-04-26",9.6165,9.6165,9.3336,9.3603,93700.0],["2022-04-27",9.3603,9.6325,9.2696,9.2696,101300.0],["2022-04-28",9.2856,9.3496,9.0561,9.1842,228000.0],["2022-04-29",9.2376,9.2643,8.9707,8.9707,124300.0],["2022-05-02",8.9707,9.0615,8.6105,8.7359,184300.0],["2022-05-03",8.8,9.1202,8.7893,8.9974,102500.0],["2022-05-04",9.0775,9.1442,8.9494,9.0988,74700.0],["2022-05-05",8.9761,9.0668,8.8587,8.9868,103600.0],["2022-05-06",8.9654,9.0241,8.7253,8.7626,74700.0],["2022-05-09",8.6986,8.7466,8.2663,8.309,160700.0],["2022-05-10",8.784,8.784,8.261,8.357,160800.0],["2022-05-11",8.3624,8.4627,8.2476,8.2717,124200.0],["2022-05-12",8.309,8.325,7.9301,8.1222,192400.0],["2022-05-13",8.1222,8.3213,8.1009,8.1649,72400.0],["2022-05-16",8.1489,8.5278,8.1436,8.3143,192800.0],["2022-05-17",8.4744,8.4744,8.3197,8.4424,84600.0],["2022-05-18",8.4371,8.4691,8.1489,8.2076,92200.0],["2022-05-19",8.1596,8.2284,8.0368,8.0475,105900.0],["2022-05-20",8.1649,8.229,7.8821,8.0849,161700.0],["2022-05-23",8.1863,8.325,8.0155,8.0742,95600.0],["2022-05-24",8.0849,8.1057,7.8357,8.0048,111800.0],["2022-05-25",8.0529,8.341,8.0102,8.245,99300.0],["2022-05-26",8.341,8.5998,8.2476,8.5492,167200.0],["2022-05-27",8.7199,9.1202,8.6932,8.9174,338900.0],["2022-05-31",9.0615,9.1202,8.768,8.8747,191800.0],["2022-06-01",8.9787,8.9787,8.8053,8.8747,107300.0],["2022-06-02",8.8587,8.9601,8.816,8.9227,104800.0],["2022-06-03",8.8854,8.9307,8.6772,8.7733,124900.0],["2022-06-06",8.8587,8.9067,8.4958,8.5171,294200.0],["2022-06-07",8.5652,8.6879,8.4424,8.6826,121300.0],["2022-06-08",8.7092,8.7092,8.4317,8.4531,112800.0],["2022-06-09",8.5652,8.5833,8.4104,8.5225,121300.0],["2022-06-10",8.4051,8.4371,8.1382,8.261,203900.0],["2022-06-13",8.0689,8.1329,7.6526,7.754,271600.0],["2022-06-14",7.7487,7.8639,7.6419,7.69,232000.0],["2022-06-15",7.7967,7.9995,7.6846,7.8821,222600.0],["2022-06-16",7.8821,7.8821,7.5779,7.6153,264200.0],["2022-06-17",7.7167,7.8074,7.5619,7.6473,410000.0],["2022-06-21",7.754,7.9995,7.7433,7.8607,323200.0],["2022-06-22",7.818,7.9194,7.6633,7.818,229500.0],["2022-06-23",7.8714,8.0742,7.8234,7.9568,226000.0],["2022-06-24",7.9141,8.229,7.9141,8.1596,243800.0],["2022-06-27",8.2823,8.3784,8.1649,8.2556,206300.0],["2022-06-28",8.3677,8.3917,8.0475,8.0635,290500.0],["2022-06-29",8.0413,8.0913,7.8583,7.9415,202600.0],["2022-06-30",7.8805,8.119,7.7807,8.0247,127800.0],["2022-07-01",7.9693,8.2022,7.9415,8.1523,205500.0],["2022-07-05",7.997,8.0802,7.8251,8.0691,129400.0],["2022-07-06",8.1578,8.2077,8.0247,8.0746,104200.0],["2022-07-07",8.1467,8.2133,8.0192,8.0913,180700.0],["2022-07-08",8.0857,8.1523,7.9138,8.0358,78900.0],["2022-07-11",7.936,7.9914,7.7363,7.7696,153100.0],["2022-07-12",7.7419,8.0081,7.7419,7.9027,138700.0],["2022-07-13",7.8306,8.0025,7.7086,7.8694,170500.0],["2022-07-14",7.7252,7.8972,7.6587,7.875,171900.0],["2022-07-15",8.058,8.1134,7.85,7.9193,102200.0],["2022-07-18",7.9193,8.1356,7.875,7.9582,112200.0],["2022-07-19",7.9748,8.1911,7.9692,8.1578,104700.0],["2022-07-20",8.2077,8.2354,8.0541,8.1911,92000.0],["2022-07-21",8.2687,8.3963,8.0913,8.3297,130300.0],["2022-07-22",8.3852,8.4129,8.1911,8.2576,84100.0],["2022-07-25",7.9748,8.2244,7.9582,8.0691,205700.0],["2022-07-26",8.0247,8.2798,7.8472,7.9027,131600.0],["2022-07-27",8.0247,8.2077,7.9748,8.0303,193300.0],["2022-07-28",8.0469,8.1578,7.9526,8.0857,131300.0],["2022-07-29",8.0857,8.2077,8.0247,8.1689,199000.0],["2022-08-01",8.1634,8.3519,8.1145,8.2909,108200.0],["2022-08-02",8.2244,8.3242,8.1201,8.1689,98900.0],["2022-08-03",8.18,8.3186,8.1523,8.2854,112700.0],["2022-08-04",8.2909,8.3186,8.1412,8.2133,71500.0],["2022-08-05",8.2354,8.3186,8.0469,8.241,214900.0],["2022-08-08",8.2188,8.6486,8.1523,8.5904,197200.0],["2022-08-09",8.5959,8.8333,8.3186,8.4462,172200.0],["2022-08-10",8.5904,8.8011,8.4684,8.7124,254400.0],["2022-08-11",8.79,8.8122,8.7235,8.7567,125400.0],["2022-08-12",8.8122,8.973,8.7346,8.9231,159100.0],["2022-08-15",8.9065,9.1117,8.9065,9.0285,243000.0],["2022-08-16",8.3464,8.5626,8.3186,8.4628,1968400.0],["2022-08-17",8.4795,8.485,8.363,8.424,475100.0],["2022-08-18",8.4573,8.5626,8.3963,8.5127,451300.0],["2022-08-19",8.4961,8.5848,8.3575,8.4406,283200.0],["2022-08-22",8.4628,8.4795,8.3464,8.4295,280600.0],["2022-08-23",8.4185,8.5016,8.4018,8.5016,176700.0],["2022-08-24",8.5072,8.5676,8.4295,8.4573,180100.0],["2022-08-25",8.4573,8.5349,8.4351,8.4961,121900.0],["2022-08-26",8.485,8.4961,8.3242,8.3408,205900.0],["2022-08-29",8.3242,8.3935,8.2354,8.3242,273600.0],["2022-08-30",8.3186,8.3963,8.0913,8.2133,532200.0],["2022-08-31",8.1911,8.3575,8.1689,8.2133,323000.0],["2022-09-01",8.1966,8.2133,8.0469,8.0913,220500.0],["2022-09-02",8.1966,8.2576,8.1079,8.1467,94400.0],["2022-09-06",8.2077,8.2465,7.9249,7.9914,208300.0],["2022-09-07",7.9471,8.1356,7.9415,8.1079,143600.0],["2022-09-08",8.0857,8.3297,8.0857,8.3242,169300.0],["2022-09-09",8.3186,8.4018,8.2743,8.3464,106400.0],["2022-09-12",8.3907,8.5349,8.3796,8.4462,154100.0],["2022-09-13",8.3186,8.4406,8.2299,8.2798,133200.0],["2022-09-14",8.2354,8.3963,8.2354,8.3464,130600.0],["2022-09-15",8.302,8.4573,8.2632,8.2964,98700.0],["2022-09-16",8.4795,8.485,8.3519,8.4795,418600.0],["2022-09-19",8.5238,8.6458,8.485,8.5072,274100.0],["2022-09-20",8.4628,8.5848,8.3602,8.4018,181500.0],["2022-09-21",8.5016,8.5238,8.2632,8.2798,187600.0],["2022-09-22",8.3353,8.3353,7.9471,7.9637,227000.0],["2022-09-23",7.9304,7.9304,7.6975,7.7807,232400.0],["2022-09-26",7.7918,7.9177,7.3759,7.4202,331500.0],["2022-09-27",7.6199,7.6642,7.4369,7.5311,208200.0],["2022-09-28",7.581,7.6809,7.4369,7.6365,277600.0],["2022-09-29",7.5901,7.6307,6.8769,6.9987,403000.0],["2022-09-30",7.0045,7.3698,6.9581,7.2654,246900.0],["2022-10-03",7.3002,7.422,7.1494,7.2248,170900.0],["2022-10-04",7.5263,7.7699,7.3988,7.7409,206000.0],["2022-10-05",7.6249,7.6307,7.3002,7.5437,192200.0],["2022-10-06",7.6017,7.6191,7.3292,7.3466,138100.0],["2022-10-07",7.3002,7.4741,7.2538,7.3002,205200.0],["2022-10-10",7.335,7.364,7.2654,7.2944,125300.0],["2022-10-11",7.3698,7.3872,7.1378,7.335,123000.0],["2022-10-12",7.422,7.5263,7.306,7.4799,166800.0],["2022-10-13",7.4799,7.6945,7.306,7.5959,355800.0],["2022-10-14",7.8452,7.8626,7.6075,7.6365,170600.0],["2022-10-17",7.7525,7.8279,7.6597,7.7293,202000.0],["2022-10-18",7.9322,7.9728,7.7873,7.8336,162700.0],["2022-10-19",7.8568,7.8568,7.7177,7.8163,111500.0],["2022-10-20",7.9496,7.9496,7.7467,7.7583,109600.0],["2022-10-21",7.7119,7.7641,7.5611,7.7119,148200.0],["2022-10-24",7.7409,7.7989,7.6249,7.7235,256000.0],["2022-10-25",7.7235,8.054,7.7235,7.9438,151900.0],["2022-10-26",7.9496,8.0946,7.909,8.0134,88300.0],["2022-10-27",7.9728,7.9728,7.0451,7.1494,723300.0],["2022-10-28",7.1204,7.2248,6.8653,6.9755,384700.0],["2022-10-31",6.9059,7.0277,6.8363,6.9117,243000.0],["2022-11-01",6.9929,7.0509,6.8305,7.0509,226600.0],["2022-11-02",7.0451,7.0451,6.8421,6.8537,185700.0],["2022-11-03",6.8131,6.8247,6.3898,6.558,400500.0],["2022-11-04",6.4362,6.5708,6.0419,6.3782,631700.0],["2022-11-07",6.3782,6.8479,6.2565,6.4072,395000.0],["2022-11-08",6.3898,6.4449,6.0854,6.1463,287500.0],["2022-11-09",6.2159,6.2681,6.0361,6.1463,229700.0],["2022-11-10",6.2797,6.384,6.0941,6.3493,285700.0],["2022-11-11",6.2623,6.5116,6.1985,6.4478,334500.0],["2022-11-14",6.7435,6.8769,6.5058,6.732,390400.0],["2022-11-15",6.8595,6.8595,6.4942,6.5522,255200.0],["2022-11-16",6.5754,6.5754,6.2855,6.3145,197600.0],["2022-11-17",6.3609,6.3609,6.1057,6.2797,239100.0],["2022-11-18",6.3319,6.3898,6.1347,6.1637,265300.0],["2022-11-21",6.1289,6.2449,6.0593,6.1057,235100.0],["2022-11-22",6.0825,6.2275,6.0593,6.1985,270700.0],["2022-11-23",6.1579,6.2217,6.0303,6.0767,198200.0],["2022-11-25",6.1289,6.471,6.1231,6.2275,146500.0],["2022-11-28",6.2333,6.358,6.1463,6.1695,226100.0],["2022-11-29",6.2884,6.4362,6.2014,6.2855,192500.0],["2022-11-30",6.3435,6.4536,6.2217,6.3029,265200.0],["2022-12-01",6.3377,6.587,6.2043,6.2391,300000.0],["2022-12-02",6.2681,6.2797,6.0941,6.1405,231800.0],["2022-12-05",6.1115,6.2159,6.0709,6.0883,261500.0],["2022-12-06",6.0883,6.1463,5.9782,6.013,264200.0],["2022-12-07",6.0071,6.0559,5.9318,5.9376,255700.0],["2022-12-08",6.0187,6.2391,5.9434,6.0709,315000.0],["2022-12-09",6.0187,6.1289,5.9898,5.9898,146500.0],["2022-12-12",6.0535,6.1904,6.0072,6.0709,314500.0],["2022-12-13",6.3667,6.4362,6.1173,6.1753,576600.0],["2022-12-14",6.2333,6.3493,6.1463,6.2797,515600.0],["2022-12-15",6.2797,6.3145,6.1434,6.1927,377800.0],["2022-12-16",6.384,6.5986,6.3203,6.4768,1767300.0],["2022-12-19",6.6334,6.6682,6.442,6.5348,569900.0],["2022-12-20",6.6102,6.8479,6.5145,6.7146,641200.0],["2022-12-21",6.7378,6.8392,6.4884,6.5522,593700.0],["2022-12-22",6.6044,6.7899,6.4942,6.7899,238400.0],["2022-12-23",6.7551,6.7952,6.6392,6.7551,423400.0],["2022-12-27",6.8131,7.0323,6.7725,7.0045,399800.0],["2022-12-28",6.9697,7.0045,6.5406,6.5754,795400.0],["2022-12-29",6.5754,6.7776,6.5264,6.7041,433100.0],["2022-12-30",6.6796,6.7409,6.5448,6.698,332300.0],["2023-01-03",6.6918,6.8879,6.6918,6.7899,274400.0],["2023-01-04",6.8389,7.0473,6.7776,6.9553,177900.0],["2023-01-05",6.9553,6.9553,6.6428,6.6857,269400.0],["2023-01-06",6.7409,6.8603,6.6612,6.8328,232700.0],["2023-01-09",6.8757,7.0822,6.8512,7.0289,203500.0],["2023-01-10",7.1453,7.2985,7.0534,7.2924,228900.0],["2023-01-11",7.3475,7.7152,7.3291,7.4885,379500.0],["2023-01-12",7.5314,7.6049,7.3414,7.5743,461400.0],["2023-01-13",7.703,7.703,7.3659,7.5007,279400.0],["2023-01-17",7.5927,8.0094,7.5559,7.7887,481900.0],["2023-01-18",7.7765,7.8378,7.5804,7.7765,314500.0],["2023-01-19",7.752,8.089,7.6662,8.0216,403500.0],["2023-01-20",8.0277,8.0277,7.6784,7.9297,361200.0],["2023-01-23",7.9542,7.991,7.7581,7.9603,217700.0],["2023-01-24",7.9113,8.1564,7.8684,8.1319,140500.0],["2023-01-25",8.0951,8.1135,7.9726,8.0951,178200.0],["2023-01-26",8.1258,8.2177,8.0155,8.1135,198200.0],["2023-01-27",8.1687,8.3525,8.1564,8.2238,222000.0],["2023-01-30",8.138,8.2606,7.991,8.0032,223300.0],["2023-01-31",8.0032,8.2533,8.0032,8.2055,148000.0],["2023-02-01",8.2177,8.2484,8.0216,8.1932,253800.0],["2023-02-02",8.2729,8.4935,8.23,8.2606,212200.0],["2023-02-03",8.2729,8.4567,8.138,8.2606,151800.0],["2023-02-06",8.1687,8.1871,8.0461,8.0584,159200.0],["2023-02-07",8.0277,8.233,8.0277,8.1993,103600.0],["2023-02-08",8.2055,8.2606,8.1013,8.2177,121700.0],["2023-02-09",8.2422,8.2606,8.0277,8.0523,136400.0],["2023-02-10",8.0645,8.1013,7.991,8.089,118500.0],["2023-02-13",8.1135,8.1871,8.0461,8.138,180300.0],["2023-02-14",8.1626,8.3341,8.1074,8.2667,133800.0],["2023-02-15",8.3096,8.4261,8.1809,8.3954,127800.0],["2023-02-16",8.4445,8.4812,8.3341,8.3709,121800.0],["2023-02-17",8.3158,8.7141,8.2912,8.6405,342500.0],["2023-02-21",8.708,8.708,8.2177,8.3035,220500.0],["2023-02-22",8.3096,8.5094,8.2422,8.4383,137600.0],["2023-02-23",8.4628,8.6589,8.4444,8.6405,172400.0],["2023-02-24",8.518,8.5854,8.3035,8.4506,167800.0],["2023-02-27",8.5364,8.5977,8.3096,8.3341,169800.0],["2023-02-28",8.3158,8.3648,8.1626,8.1809,196300.0],["2023-03-01",8.2484,8.2912,8.1258,8.1748,89900.0],["2023-03-02",8.1748,8.2575,8.0277,8.2055,220900.0],["2023-03-03",8.6896,9.1247,8.4444,8.7386,616300.0],["2023-03-06",8.8857,8.9163,8.6528,8.6528,360700.0],["2023-03-07",8.7263,8.7263,8.4628,8.6528,211700.0],["2023-03-08",8.7263,8.7263,8.5486,8.6344,164900.0],["2023-03-09",8.6405,8.6405,8.1687,8.2912,482500.0],["2023-03-10",8.2055,8.4138,7.5252,7.5988,1032600.0],["2023-03-13",7.4456,7.464,6.8266,7.1024,1706600.0],["2023-03-14",7.323,7.7704,7.323,7.6784,503300.0],["2023-03-15",7.6233,7.9971,7.6049,7.8745,605400.0],["2023-03-16",7.9665,8.3464,7.752,8.0768,470600.0],["2023-03-17",8.4567,8.4873,7.7642,7.9787,1260300.0],["2023-03-20",8.0768,8.1564,7.9052,8.0339,453100.0],["2023-03-21",8.2238,8.4628,8.0829,8.4016,373800.0],["2023-03-22",8.3832,8.4199,8.2484,8.2545,250800.0],["2023-03-23",8.2729,8.469,8.0584,8.1258,312400.0],["2023-03-24",8.0523,8.3709,8.0523,8.3587,344700.0],["2023-03-27",8.4199,8.5517,8.3924,8.4873,303500.0],["2023-03-28",8.4996,8.518,8.279,8.3096,350500.0],["2023-03-29",8.4077,8.4837,8.1626,8.2177,381100.0],["2023-03-30",8.4146,8.4146,7.9827,8.2558,346300.0],["2023-03-31",8.2558,8.3828,7.9446,8.0843,727100.0],["2023-04-03",8.0653,8.1288,7.5191,7.5763,556900.0],["2023-04-04",7.5572,7.6779,7.3858,7.4429,383900.0],["2023-04-05",7.3858,7.4169,7.1635,7.2143,318100.0],["2023-04-06",7.208,7.4429,7.208,7.4366,273900.0],["2023-04-10",7.3604,7.4493,7.0822,7.2905,272800.0],["2023-04-11",7.2778,7.6398,7.1445,7.5572,1823500.0],["2023-04-12",7.6525,7.9319,7.6271,7.7224,586100.0],["2023-04-13",7.7859,8.1034,7.6271,8.0272,652800.0],["2023-04-14",8.1479,8.2622,7.951,8.0335,277800.0],["2023-04-17",7.9891,8.205,7.97,8.1225,218700.0],["2023-04-18",8.0843,8.1161,7.824,7.8938,255900.0],["2023-04-19",7.843,7.9446,7.8049,7.8557,420300.0],["2023-04-20",7.7795,7.9446,7.716,7.7478,203900.0],["2023-04-21",7.7351,7.7478,7.6271,7.697,323800.0],["2023-04-24",7.6652,7.7605,7.6239,7.6271,201100.0],["2023-04-25",7.6208,7.7986,7.6081,7.7605,328700.0],["2023-04-26",7.7287,7.7795,7.5318,7.5636,331100.0],["2023-04-27",7.5636,7.7795,7.5477,7.6716,370600.0],["2023-04-28",7.6716,7.7922,7.6017,7.7224,117100.0],["2023-05-01",7.7351,7.9954,7.7287,7.9319,392200.0],["2023-05-02",7.9319,8.0843,7.6144,8.0399,877800.0],["2023-05-03",8.0843,8.1669,7.8176,7.824,349900.0],["2023-05-04",7.8113,7.8113,7.4493,7.481,526300.0],["2023-05-05",7.6589,7.8748,7.4683,7.5064,407300.0],["2023-05-08",7.6398,7.6398,7.335,7.5064,249600.0],["2023-05-09",7.4937,7.6144,7.4048,7.4366,270000.0],["2023-05-10",7.4874,7.5699,7.4112,7.4302,176000.0],["2023-05-11",7.4048,7.4715,7.3223,7.3604,183800.0],["2023-05-12",7.3413,7.4302,7.1889,7.2334,225000.0],["2023-05-15",7.2397,7.3731,7.2397,7.335,145000.0],["2023-05-16",7.3794,7.6335,7.3794,7.4747,189000.0],["2023-05-17",7.5572,7.6779,7.3858,7.6716,221000.0],["2023-05-18",7.6716,7.843,7.5763,7.7732,262700.0],["2023-05-19",7.7668,7.8367,7.6779,7.6906,173300.0],["2023-05-22",7.6843,7.9827,7.6843,7.951,242700.0],["2023-05-23",7.9192,8.0907,7.8684,7.8938,166100.0],["2023-05-24",7.9129,7.9129,7.7605,7.824,150700.0],["2023-05-25",7.7986,7.8875,7.7605,7.8367,91700.0],["2023-05-26",7.8049,8.0018,7.7986,7.9319,102400.0],["2023-05-30",7.951,8.0716,7.8938,8.0589,119000.0],["2023-05-31",8.0018,8.0843,7.897,8.0272,133600.0],["2023-06-01",8.0653,8.1669,7.97,8.1669,131900.0],["2023-06-02",8.1606,8.2114,7.8367,8.0907,368600.0],["2023-06-05",8.0653,8.2177,7.951,8.1923,157500.0],["2023-06-06",8.2241,8.44,8.1796,8.3638,153500.0],["2023-06-07",8.3765,8.5352,8.3161,8.3447,175700.0],["2023-06-08",8.332,8.4971,8.259,8.4273,232100.0],["2023-06-09",8.4463,8.4686,8.3193,8.4241,141600.0],["2023-06-12",8.5035,8.567,8.4273,8.5162,259900.0],["2023-06-13",8.5606,8.5733,8.4654,8.4908,164800.0],["2023-06-14",8.4971,8.4971,8.2939,8.3574,144900.0],["2023-06-15",8.5035,8.8718,8.4463,8.8337,522300.0],["2023-06-16",8.8782,8.8909,8.586,8.6178,657100.0],["2023-06-20",8.6305,8.694,8.5797,8.6813,314300.0],["2023-06-21",8.7004,8.7321,8.6305,8.6432,179900.0],["2023-06-22",8.6813,8.7067,8.5225,8.5543,187200.0],["2023-06-23",8.5543,8.6178,8.4908,8.5098,192600.0],["2023-06-26",8.5733,8.6623,8.5225,8.5352,240200.0],["2023-06-27",8.5098,8.7194,8.5098,8.6432,446400.0],["2023-06-28",8.6369,8.7842,8.5797,8.675,365900.0],["2023-06-29",8.7476,8.8401,8.6882,8.7675,290100.0],["2023-06-30",8.8798,8.8798,8.741,8.7608,318900.0],["2023-07-03",8.7807,9.0978,8.7542,9.0846,431100.0],["2023-07-05",9.0714,9.8246,9.0516,9.6792,1026300.0],["2023-07-06",9.6396,9.6396,9.3158,9.5669,333500.0],["2023-07-07",9.5999,9.6065,9.4414,9.5405,264900.0],["2023-07-10",9.5801,9.6178,9.5008,9.5735,216600.0],["2023-07-11",9.5867,9.7453,9.5405,9.6131,224500.0],["2023-07-12",9.699,9.7453,9.5273,9.5471,203400.0],["2023-07-13",9.5867,9.9039,9.5471,9.8378,386400.0],["2023-07-14",9.8972,9.9567,9.6713,9.7255,198600.0],["2023-07-17",9.7519,9.9237,9.7453,9.884,311300.0],["2023-07-18",9.9105,10.0756,9.884,9.9039,317400.0],["2023-07-19",9.9435,10.003,9.884,9.8972,242300.0],["2023-07-20",9.8642,9.9105,9.7453,9.7585,152500.0],["2023-07-21",9.8576,9.8576,9.6924,9.8114,151300.0],["2023-07-24",9.8114,9.8497,9.7334,9.7453,155600.0],["2023-07-25",9.7189,9.8642,9.7136,9.7783,167800.0],["2023-07-26",9.7783,9.8708,9.6131,9.7651,304100.0],["2023-07-27",9.8114,9.8596,9.6264,9.6594,215700.0],["2023-07-28",9.6858,9.7585,9.5874,9.6462,191600.0],["2023-07-31",9.633,9.742,9.5603,9.6462,224400.0],["2023-08-01",9.5999,9.6726,9.5405,9.633,172800.0],["2023-08-02",9.7321,10.0955,9.6065,9.9105,677000.0],["2023-08-03",9.9765,10.1549,9.8906,10.1021,533200.0],["2023-08-04",9.3621,9.5061,9.3224,9.329,2557600.0],["2023-08-07",9.3753,9.6323,9.2696,9.3621,1388900.0],["2023-08-08",9.3819,9.448,9.263,9.3423,543400.0],["2023-08-09",9.3819,9.4546,9.263,9.2828,264400.0],["2023-08-10",9.448,9.5405,9.3357,9.4546,505500.0],["2023-08-11",9.4546,9.5273,9.3819,9.5074,278300.0],["2023-08-14",9.5074,9.5074,9.3885,9.4612,257900.0],["2023-08-15",9.4348,9.4348,9.2894,9.3687,258800.0],["2023-08-16",9.3819,9.4282,9.2214,9.2366,301400.0],["2023-08-17",9.2365,9.5537,9.2365,9.481,1253900.0],["2023-08-18",9.4348,9.5074,9.263,9.448,393200.0],["2023-08-21",9.514,9.514,9.3515,9.481,195200.0],["2023-08-22",9.633,9.666,9.3588,9.3621,452100.0],["2023-08-23",9.3951,9.6594,9.3885,9.5999,587900.0],["2023-08-24",9.5933,9.6396,9.4215,9.4282,202100.0],["2023-08-25",9.481,9.5537,9.4215,9.4942,116800.0],["2023-08-28",9.5339,9.6396,9.5074,9.5669,174300.0],["2023-08-29",9.6131,9.6858,9.5008,9.633,316200.0],["2023-08-30",9.6594,9.6594,9.5008,9.5735,272500.0],["2023-08-31",9.6264,9.6858,9.5735,9.6792,305600.0],["2023-09-01",9.6792,9.699,9.5867,9.6131,232200.0],["2023-09-05",9.6065,9.6495,9.3951,9.4546,279600.0],["2023-09-06",9.4083,9.4784,9.2894,9.4017,261200.0],["2023-09-07",9.3819,9.4546,9.1837,9.4083,328500.0],["2023-09-08",9.4017,9.481,9.3555,9.4215,192800.0],["2023-09-11",9.514,9.514,9.3885,9.4678,254300.0],["2023-09-12",9.6131,9.6131,9.3753,9.4149,209500.0],["2023-09-13",9.4149,9.5273,9.4149,9.4744,255500.0],["2023-09-14",9.6264,9.7519,9.5458,9.7321,553100.0],["2023-09-15",9.7519,9.8345,9.7056,9.7651,577100.0],["2023-09-18",9.8047,9.8906,9.7228,9.8444,420600.0],["2023-09-19",9.851,9.8959,9.7189,9.8444,365400.0],["2023-09-20",9.884,9.884,9.7255,9.7387,331600.0],["2023-09-21",9.7189,9.7453,9.4744,9.4876,281300.0],["2023-09-22",9.5339,9.6891,9.514,9.5801,234000.0],["2023-09-25",9.5867,9.6825,9.5471,9.5999,320900.0],["2023-09-26",9.6131,9.6726,9.448,9.4546,436400.0],["2023-09-27",9.481,9.5669,9.4149,9.5008,521200.0],["2023-09-28",9.4665,9.748,9.4665,9.7136,343300.0],["2023-09-29",9.7342,9.7686,9.5557,9.5557,260200.0],["2023-10-02",9.5626,9.6175,9.391,9.4116,331200.0],["2023-10-03",9.3498,9.3498,9.1027,9.1507,460800.0],["2023-10-04",9.1919,9.3018,9.1095,9.2674,264000.0],["2023-10-05",9.2606,9.2873,9.1645,9.1919,237900.0],["2023-10-06",9.1782,9.4082,9.1768,9.3361,243200.0],["2023-10-09",9.2674,9.3704,9.2503,9.2949,145300.0],["2023-10-10",9.3018,9.4459,9.3018,9.3429,175100.0],["2023-10-11",9.3979,9.5626,9.391,9.4596,325100.0],["2023-10-12",9.4528,9.6724,9.3773,9.6244,535800.0],["2023-10-13",9.7274,9.8166,9.4844,9.5283,326200.0],["2023-10-16",9.6107,9.7404,9.5564,9.6793,328200.0],["2023-10-17",9.6656,9.6827,9.5901,9.6038,182400.0],["2023-10-18",9.5832,9.6299,9.3704,9.4253,340200.0],["2023-10-19",9.4528,9.4768,9.2365,9.2743,358600.0],["2023-10-20",9.4665,9.4665,9.1782,9.3704,344700.0],["2023-10-23",9.3361,9.3361,9.0684,9.1645,412700.0],["2023-10-24",9.3223,9.4596,9.2056,9.3498,265300.0],["2023-10-25",9.3498,9.4528,9.1301,9.2468,290400.0],["2023-10-26",9.2743,9.3841,9.2262,9.2949,227800.0],["2023-10-27",9.3223,9.3841,9.1439,9.2056,244500.0],["2023-10-30",9.3155,9.4253,9.2606,9.3361,271500.0],["2023-10-31",9.3979,9.5214,9.3018,9.4253,352700.0],["2023-11-01",9.5352,9.8269,9.4253,9.8097,415400.0],["2023-11-02",9.8853,10.0294,9.7891,10.0088,396200.0],["2023-11-03",10.0706,10.1324,9.9745,10.0157,319300.0],["2023-11-06",10.0226,10.0226,9.8097,9.8853,339300.0],["2023-11-07",9.8853,9.9161,9.796,9.8475,326000.0],["2023-11-08",9.9058,9.9539,9.8509,9.9196,247100.0],["2023-11-09",9.9127,10.0225,9.7994,9.8166,197200.0],["2023-11-10",9.8166,9.9539,9.796,9.9196,181500.0],["2023-11-13",9.8921,9.9951,9.8303,9.9196,252800.0],["2023-11-14",10.0088,10.0225,9.8715,9.9402,415300.0],["2023-11-15",9.9745,10.05,9.9333,9.9951,306100.0],["2023-11-16",9.9951,10.0431,9.9264,9.9539,239100.0],["2023-11-17",9.9608,10.0225,9.9402,10.002,194600.0],["2023-11-20",10.002,10.1804,9.9951,10.153,488500.0],["2023-11-21",10.1393,10.2491,10.1255,10.1393,250800.0],["2023-11-22",10.2216,10.2216,10.1386,10.1667,288400.0],["2023-11-24",10.1667,10.337,10.1667,10.2903,322300.0],["2023-11-27",10.2765,10.2903,10.1413,10.201,290500.0],["2023-11-28",10.1942,10.201,10.0088,10.1118,388300.0],["2023-11-29",10.1324,10.1942,10.05,10.0775,213300.0],["2023-11-30",10.0912,10.1393,10.0397,10.1324,183400.0],["2023-12-01",10.1255,10.201,10.0775,10.153,197500.0],["2023-12-04",10.1255,10.1736,10.1255,10.129,237100.0],["2023-12-05",10.1118,10.1118,10.0431,10.0843,208200.0],["2023-12-06",10.1187,10.1873,10.1187,10.153,213100.0],["2023-12-07",10.153,10.1804,10.0843,10.1255,520300.0],["2023-12-08",10.1049,10.1907,10.1015,10.1804,365400.0],["2023-12-11",10.1942,10.201,10.0775,10.0981,336400.0],["2023-12-12",10.153,10.1598,10.0706,10.1118,327400.0],["2023-12-13",10.1324,10.2834,10.0843,10.256,431300.0],["2023-12-14",10.2903,10.3795,10.2628,10.2834,716800.0],["2023-12-15",10.5443,10.5443,10.3177,10.4482,1451100.0],["2023-12-18",10.5374,10.5374,10.455,10.5031,617100.0],["2023-12-19",10.5031,10.5992,10.4688,10.5717,802800.0],["2023-12-20",10.4962,10.5683,10.3795,10.3864,732000.0],["2023-12-21",10.4619,10.4619,10.3109,10.4207,448000.0],["2023-12-22",10.455,10.4928,10.4207,10.4482,306800.0],["2023-12-26",10.5031,10.582,10.4502,10.4894,547600.0],["2023-12-27",10.5031,10.5511,10.4138,10.455,618400.0],["2023-12-28",10.5544,10.5828,10.4053,10.5047,452600.0],["2023-12-29",10.4763,10.5047,10.2818,10.3131,496000.0],["2024-01-02",10.4053,10.4124,10.1221,10.3131,661600.0],["2024-01-03",10.2918,10.455,10.2208,10.4053,381800.0],["2024-01-04",10.4053,10.7035,10.4053,10.6396,585000.0],["2024-01-05",10.5686,10.6751,10.5388,10.6325,444200.0],["2024-01-08",10.6467,10.6609,10.5047,10.5544,489700.0],["2024-01-09",10.526,10.526,10.4124,10.4266,314700.0],["2024-01-10",10.4337,10.4621,10.3699,10.3912,315700.0],["2024-01-11",10.3699,10.3982,10.2102,10.3841,350900.0],["2024-01-12",10.4408,10.4905,10.3131,10.3273,313400.0],["2024-01-16",10.3273,10.3557,10.1498,10.2137,554100.0],["2024-01-17",10.1498,10.2038,10.054,10.1285,489600.0],["2024-01-18",10.2847,10.2847,9.9866,10.0859,490400.0],["2024-01-19",10.2137,10.2137,9.9617,10.0505,370300.0],["2024-01-22",10.0717,10.2492,9.6814,9.8162,2231000.0],["2024-01-23",9.8553,9.8553,9.6175,9.7098,1080600.0],["2024-01-24",9.7594,9.9014,9.7311,9.7807,736700.0],["2024-01-25",9.8588,9.9369,9.7985,9.9298,609700.0],["2024-01-26",9.9298,10.0008,9.9014,9.944,406000.0],["2024-01-29",9.944,10.0718,9.9262,10.0221,606400.0],["2024-01-30",10.0221,10.0824,9.9937,10.015,395900.0],["2024-01-31",10.0292,10.054,9.8446,9.8446,472000.0],["2024-02-01",9.9014,9.912,9.6672,9.8162,532400.0],["2024-02-02",9.7807,9.9369,9.7665,9.8943,504500.0],["2024-02-05",9.8943,9.9227,9.8091,9.8517,544600.0],["2024-02-06",9.8659,9.9227,9.8233,9.8375,449000.0],["2024-02-07",9.9227,9.9333,9.8233,9.8943,277900.0],["2024-02-08",9.8943,9.9546,9.8162,9.9156,502800.0],["2024-02-09",9.944,9.9546,9.8269,9.8801,375000.0],["2024-02-12",9.9227,10.0611,9.9085,10.0576,350700.0],["2024-02-13",9.9653,10.0008,9.8311,9.8659,359600.0],["2024-02-14",9.9724,9.9972,9.9156,9.9369,221800.0],["2024-02-15",9.9298,10.0973,9.9298,10.093,264600.0],["2024-02-16",10.0859,10.1356,9.9972,10.093,304900.0],["2024-02-20",10.0647,10.2208,9.9724,10.1711,506500.0],["2024-02-21",10.1924,10.2705,10.1285,10.1853,366400.0],["2024-02-22",10.2208,10.3131,10.1747,10.2137,390400.0],["2024-02-23",10.2279,10.3841,10.1782,10.1853,399200.0],["2024-02-26",10.2137,10.3145,10.1782,10.2208,285900.0],["2024-02-27",10.2705,10.2733,10.1534,10.2066,282100.0],["2024-02-28",10.1995,10.2279,10.1569,10.1711,227600.0],["2024-02-29",10.2421,10.3486,10.2279,10.3202,275300.0],["2024-03-01",10.3273,10.3415,10.2279,10.2847,306000.0],["2024-03-04",10.2918,10.455,10.2918,10.377,447400.0],["2024-03-05",10.3982,10.4408,10.1995,10.2137,556900.0],["2024-03-06",10.4763,10.7035,10.2776,10.5686,915900.0],["2024-03-07",10.6538,10.7936,10.6218,10.7035,580700.0],["2024-03-08",10.7389,10.746,10.526,10.5402,471300.0],["2024-03-11",10.5757,10.6325,10.5509,10.5686,423700.0],["2024-03-12",10.5686,10.6254,10.5189,10.597,345200.0],["2024-03-13",10.6467,10.6893,10.6147,10.6396,448700.0],["2024-03-14",10.6609,10.6609,10.4124,10.4124,388700.0],["2024-03-15",10.526,10.6147,10.4408,10.5047,947000.0],["2024-03-18",10.5544,10.5615,10.4408,10.4763,842600.0],["2024-03-19",10.526,10.526,10.455,10.4763,683700.0],["2024-03-20",10.4621,10.5225,10.3841,10.4834,1020400.0],["2024-03-21",10.4905,10.6254,10.4905,10.597,656800.0],["2024-03-22",10.6112,10.6147,10.5083,10.597,591700.0],["2024-03-25",10.6538,10.7425,10.6112,10.6893,741600.0],["2024-03-26",10.7389,10.7531,10.6431,10.7035,693400.0],["2024-03-27",10.7108,10.7549,10.5933,10.7255,825900.0],["2024-03-28",10.7549,10.9018,10.7255,10.7843,834100.0],["2024-04-01",10.7843,10.821,10.5822,10.6447,665100.0],["2024-04-02",10.608,10.6888,10.5786,10.6814,522800.0],["2024-04-03",10.7255,10.7255,10.6153,10.6226,328700.0],["2024-04-04",10.6373,10.7395,10.5859,10.5859,428100.0],["2024-04-05",10.5859,10.652,10.5786,10.6226,573600.0],["2024-04-08",10.6667,10.6851,10.6263,10.6741,269100.0],["2024-04-09",10.6888,10.7328,10.6888,10.7181,327400.0],["2024-04-10",10.6594,10.6888,10.6226,10.6741,321200.0],["2024-04-11",10.7035,10.7549,10.663,10.7181,310000.0],["2024-04-12",10.7108,10.7475,10.5859,10.6226,551300.0],["2024-04-15",10.652,10.6667,10.2994,10.3068,957000.0],["2024-04-16",10.3288,10.417,10.2495,10.3361,576800.0],["2024-04-17",10.3655,10.439,10.3251,10.4023,456400.0],["2024-04-18",10.4023,10.5345,10.3508,10.4757,444400.0],["2024-04-19",10.461,10.5786,10.461,10.5492,274800.0],["2024-04-22",10.6153,10.799,10.5639,10.7916,630700.0],["2024-04-23",10.7916,10.9863,10.7879,10.9091,529100.0],["2024-04-24",10.8651,11.0193,10.8577,10.9753,257100.0],["2024-04-25",10.9165,10.9826,10.8908,10.9312,283100.0],["2024-04-26",10.9459,11.1957,10.9459,11.1516,505800.0],["2024-04-29",11.1589,11.2103,11.0686,11.2103,372000.0],["2024-04-30",11.203,11.203,11.0891,11.1442,334000.0],["2024-05-01",11.1075,11.1589,10.7255,10.8063,791600.0],["2024-05-02",10.8063,10.821,10.5866,10.6373,538700.0],["2024-05-03",10.652,10.8136,10.652,10.7475,386300.0],["2024-05-06",10.799,11.0046,10.799,10.8871,449100.0],["2024-05-07",10.9091,10.9312,10.8798,10.8945,309900.0],["2024-05-08",10.8871,10.9591,10.8504,10.8945,378500.0],["2024-05-09",10.9091,10.99,10.8834,10.9165,268300.0],["2024-05-10",10.9018,10.9532,10.8945,10.9312,220300.0],["2024-05-13",10.9753,11.0524,10.9642,10.9973,291700.0],["2024-05-14",11.034,11.0671,10.9973,11.0046,328000.0],["2024-05-15",11.0414,11.0708,10.9459,10.9495,246700.0],["2024-05-16",10.9826,11.001,10.8871,10.9312,306900.0],["2024-05-17",11.0046,11.0046,10.9312,10.9679,225200.0],["2024-05-20",11.0193,11.0193,10.9385,10.9532,331500.0],["2024-05-21",10.9018,10.9826,10.9018,10.9459,270700.0],["2024-05-22",10.9753,10.9826,10.7255,10.8136,463000.0],["2024-05-23",10.8945,10.8945,10.7402,10.7622,334200.0],["2024-05-24",10.7696,10.8651,10.7696,10.8577,276500.0],["2024-05-28",10.8724,10.9018,10.8467,10.8945,263900.0],["2024-05-29",10.821,10.8798,10.799,10.8063,225100.0],["2024-05-30",10.8504,10.9165,10.8283,10.8945,205100.0],["2024-05-31",10.9165,10.99,10.9128,10.9532,248200.0],["2024-06-03",11.012,11.0193,10.9422,10.99,355600.0],["2024-06-04",10.9679,10.99,10.8908,10.9165,267700.0],["2024-06-05",10.9165,11.0193,10.8981,11.0193,373800.0],["2024-06-06",11.0487,11.0487,10.8651,10.9532,551200.0],["2024-06-07",10.8945,10.9826,10.8945,10.9385,250800.0],["2024-06-10",10.9385,11.0046,10.9312,10.9606,376400.0],["2024-06-11",10.9385,10.9826,10.9018,10.9459,217600.0],["2024-06-12",11.012,11.0267,10.9606,11.012,382500.0],["2024-06-13",10.9826,11.012,10.8577,10.8871,335800.0],["2024-06-14",10.8651,10.8974,10.8063,10.8871,496200.0],["2024-06-17",10.9606,10.9679,10.8687,10.9238,390900.0],["2024-06-18",10.9606,11.0046,10.8761,10.9312,457600.0],["2024-06-20",10.9679,11.0965,10.9459,11.0046,599700.0],["2024-06-21",11.012,11.034,10.8577,10.9238,659800.0],["2024-06-24",10.9753,11.0561,10.9091,10.9679,441900.0],["2024-06-25",10.9973,11.0193,10.7108,10.7255,869900.0],["2024-06-26",10.7255,10.8173,10.63,10.7549,654600.0],["2024-06-27",10.7916,10.8357,10.63,10.6814,919700.0],["2024-06-28",10.7652,10.8466,10.6814,10.7652,788600.0],["2024-07-01",10.7956,10.8185,10.6281,10.6966,663400.0],["2024-07-02",10.6814,10.8641,10.6433,10.8565,583100.0],["2024-07-03",10.8489,10.9517,10.8489,10.9022,194800.0],["2024-07-05",10.925,10.9403,10.7347,10.7728,411500.0],["2024-07-08",10.8108,10.8489,10.7043,10.7575,527400.0],["2024-07-09",10.7728,10.7994,10.6129,10.651,524300.0],["2024-07-10",10.6433,10.7385,10.6433,10.7195,308800.0],["2024-07-11",10.7804,10.8032,10.6662,10.7195,412300.0],["2024-07-12",10.7728,10.9174,10.7461,10.887,544900.0],["2024-07-15",10.9327,10.9555,10.7423,10.7728,667200.0],["2024-07-16",10.7804,10.8413,10.6662,10.6662,534700.0],["2024-07-17",10.689,10.7804,10.6433,10.7575,456300.0],["2024-07-18",10.8261,10.8261,10.5139,10.5368,696500.0],["2024-07-19",10.5748,10.6586,10.5253,10.5977,244100.0],["2024-07-22",10.6433,10.8337,10.6357,10.8108,383100.0],["2024-07-23",10.8108,10.887,10.788,10.8794,265700.0],["2024-07-24",10.9098,10.9859,10.8413,10.8413,453100.0],["2024-07-25",10.887,11.0697,10.8641,10.9783,559800.0],["2024-07-26",11.0469,11.1763,11.0012,11.1763,496300.0],["2024-07-29",11.1763,11.1991,11.0948,11.1154,250700.0],["2024-07-30",11.1915,11.222,11.1184,11.222,285600.0],["2024-07-31",11.2372,11.2448,11.1192,11.123,455400.0],["2024-08-01",11.1154,11.1611,11.0316,11.0545,389800.0],["2024-08-02",10.9631,10.9692,10.6928,10.7423,543500.0],["2024-08-05",10.5444,10.552,10.1028,10.4682,1055300.0],["2024-08-06",10.5063,10.8185,10.4842,10.7195,455000.0],["2024-08-07",10.788,11.1839,10.788,10.9859,583400.0],["2024-08-08",11.0621,11.0834,10.8489,11.0316,374700.0],["2024-08-09",11.0697,11.1001,10.9471,10.9859,354500.0],["2024-08-12",10.9555,10.9974,10.8299,10.9098,347000.0],["2024-08-13",10.9098,10.9327,10.7553,10.788,376700.0],["2024-08-14",10.8794,10.9304,10.769,10.8185,484500.0],["2024-08-15",10.8261,10.8946,10.8185,10.8641,375100.0],["2024-08-16",10.8489,10.9083,10.8108,10.8489,454400.0],["2024-08-19",10.8489,10.8679,10.7537,10.8185,827100.0],["2024-08-20",10.8185,10.8299,10.7119,10.7804,571400.0],["2024-08-21",10.8185,10.8337,10.7652,10.8032,353800.0],["2024-08-22",10.8489,10.8489,10.7043,10.7195,326100.0],["2024-08-23",10.7347,10.8185,10.7195,10.7347,450300.0],["2024-08-26",10.7347,10.7956,10.5748,10.7804,790600.0],["2024-08-27",10.7956,10.8489,10.7081,10.7195,477200.0],["2024-08-28",10.7271,10.7423,10.6099,10.6586,318600.0],["2024-08-29",10.6662,10.7157,10.6433,10.6814,383700.0],["2024-08-30",10.6814,10.7271,10.6319,10.689,363700.0],["2024-09-03",10.689,10.7119,10.6319,10.6814,459700.0],["2024-09-04",10.6281,10.7499,10.6281,10.689,333000.0],["2024-09-05",10.7195,10.7347,10.6357,10.6738,341300.0],["2024-09-06",10.6966,10.7195,10.4911,10.5368,586500.0],["2024-09-09",10.5596,10.6738,10.5558,10.5672,300000.0],["2024-09-10",10.6053,10.6053,10.3693,10.4911,557400.0],["2024-09-11",10.4682,10.5558,10.3274,10.5368,285500.0],["2024-09-12",10.5824,10.6091,10.4987,10.5977,265400.0],["2024-09-13",10.6205,10.6624,10.6167,10.6433,314500.0],["2024-09-16",10.6966,10.7043,10.6281,10.6433,352900.0],["2024-09-17",10.7119,10.7119,10.5901,10.5977,418400.0],["2024-09-18",10.6205,10.7279,10.6205,10.6814,498200.0],["2024-09-19",10.7347,10.8032,10.7195,10.7499,620000.0],["2024-09-20",10.7575,10.7575,10.689,10.7499,1071300.0],["2024-09-23",10.8185,10.8185,10.7499,10.7728,496300.0],["2024-09-24",10.7728,10.8185,10.5977,10.6053,831400.0],["2024-09-25",10.6281,10.6662,10.533,10.5824,651900.0],["2024-09-26",10.6205,10.6738,10.5901,10.5977,491000.0],["2024-09-27",10.6586,10.7043,10.5901,10.6053,1325700.0],["2024-09-30",10.708,10.7475,10.5729,10.7238,1010700.0],["2024-10-01",10.6922,10.7238,10.55,10.5579,756300.0],["2024-10-02",10.5974,10.8582,10.5816,10.8503,576700.0],["2024-10-03",10.8503,10.9925,10.8266,10.9451,541700.0],["2024-10-04",10.9451,10.9846,10.8068,10.9214,299000.0],["2024-10-07",10.8819,10.9214,10.7673,10.8345,303800.0],["2024-10-08",10.8107,11.0083,10.7712,10.9846,787800.0],["2024-10-09",10.9451,11.0202,10.9214,10.9925,552000.0],["2024-10-10",11.0083,11.0083,10.9293,10.9846,335200.0],["2024-10-11",10.9767,11.0004,10.9056,10.9135,263500.0],["2024-10-14",10.9372,10.9838,10.8835,10.953,469500.0],["2024-10-15",10.9846,11.0241,10.9293,11.0004,700800.0],["2024-10-16",11.0241,11.0241,10.9451,10.953,380800.0],["2024-10-17",10.9688,10.9688,10.8345,10.8424,387000.0],["2024-10-18",10.9372,11.0241,10.9372,10.9846,829000.0],["2024-10-21",10.9846,11.0399,10.9214,11.0162,789800.0],["2024-10-22",11.0004,11.0083,10.9451,10.9451,375500.0],["2024-10-23",10.9451,10.9609,10.8503,10.874,505400.0],["2024-10-24",10.8345,10.8914,10.8139,10.8424,305600.0],["2024-10-25",10.8819,10.8819,10.7594,10.7949,494900.0],["2024-10-28",10.8266,10.9767,10.8266,10.9688,302700.0],["2024-10-29",10.9293,10.953,10.708,10.7396,551700.0],["2024-10-30",10.8187,10.9451,10.6764,10.7633,629400.0],["2024-10-31",10.7475,10.9569,10.7475,10.8898,482600.0],["2024-11-01",10.874,10.9016,10.5342,10.55,1105000.0],["2024-11-04",10.6329,10.6329,10.3089,10.3603,924400.0],["2024-11-05",10.3682,10.5816,10.3682,10.5658,558000.0],["2024-11-06",10.7949,10.8187,10.5421,10.8028,584100.0],["2024-11-07",10.8028,10.9332,10.7444,10.7712,471400.0],["2024-11-08",10.9846,11.1585,10.9135,11.1269,719500.0],["2024-11-11",11.1427,11.2889,11.1269,11.277,534300.0],["2024-11-12",11.2454,11.2454,11.0636,11.111,296900.0],["2024-11-13",11.1189,11.2296,11.111,11.2217,320400.0],["2024-11-14",11.2217,11.2296,11.0952,11.1901,377000.0],["2024-11-15",11.1901,11.2454,11.1664,11.2138,373800.0],["2024-11-18",11.2217,11.3402,11.1972,11.3086,444700.0],["2024-11-19",11.3086,11.3086,11.2375,11.3007,436300.0],["2024-11-20",11.3086,11.3521,11.2414,11.2612,396600.0],["2024-11-21",11.2691,11.3323,11.2454,11.2691,327600.0],["2024-11-22",11.3007,11.3521,11.2849,11.3323,309100.0],["2024-11-25",11.4192,11.4192,11.2138,11.2612,442400.0],["2024-11-26",11.2533,11.4034,11.2517,11.3718,532100.0],["2024-11-27",11.4034,11.4975,11.3955,11.443,429500.0],["2024-11-29",11.443,11.6326,11.4272,11.5931,554900.0],["2024-12-02",11.4351,11.5251,11.1387,11.4113,849100.0],["2024-12-03",11.4113,11.443,11.3205,11.3323,322600.0],["2024-12-04",11.3323,11.3837,11.2454,11.3797,347800.0],["2024-12-05",11.4192,11.4509,11.2375,11.277,551000.0],["2024-12-06",11.3007,11.3442,11.198,11.3007,290500.0],["2024-12-09",11.3007,11.3758,11.2493,11.356,1306200.0],["2024-12-10",11.356,11.4192,11.2138,11.3323,843100.0],["2024-12-11",11.4192,11.443,11.281,11.3007,455400.0],["2024-12-12",11.3402,11.3955,11.2533,11.3481,401000.0],["2024-12-13",11.4588,11.5615,11.3955,11.5378,635800.0],["2024-12-16",11.5378,11.6168,11.4509,11.4825,540600.0],["2024-12-17",11.4588,11.4588,11.3481,11.4113,456400.0],["2024-12-18",11.4509,11.537,11.2841,11.3007,471700.0],["2024-12-19",11.3797,11.4351,11.2691,11.3481,461000.0],["2024-12-20",11.3244,11.5536,11.3086,11.4588,833600.0],["2024-12-23",11.4983,11.5852,11.4272,11.5773,411200.0],["2024-12-24",11.5773,11.7116,11.5536,11.6958,361800.0],["2024-12-26",11.6563,11.7512,11.6366,11.7512,652500.0],["2024-12-27",11.7433,11.767,11.6247,11.6879,495800.0],["2024-12-30",11.7116,11.7433,11.5733,11.7037,1003200.0],["2024-12-31",11.7119,11.8838,11.6874,11.8429,845200.0],["2025-01-02",11.8674,12.0148,11.8552,11.9575,798400.0],["2025-01-03",11.9493,12.0598,11.9493,12.0311,687400.0],["2025-01-06",12.072,12.0966,11.892,11.9738,536700.0],["2025-01-07",12.0311,12.0311,11.8511,11.8674,348000.0],["2025-01-08",11.9002,11.9002,11.6464,11.6874,460500.0],["2025-01-10",11.6792,11.7037,11.5646,11.671,313700.0],["2025-01-13",11.6219,11.7201,11.581,11.7201,541300.0],["2025-01-14",11.7119,11.9697,11.7078,11.8347,989000.0],["2025-01-15",11.9247,11.9738,11.8429,11.9575,623000.0],["2025-01-16",11.9656,12.0475,11.9411,12.0311,387700.0],["2025-01-17",12.0311,12.0557,11.9288,11.9575,478800.0],["2025-01-21",12.0229,12.0884,11.9247,12.072,838800.0],["2025-01-22",12.0311,12.1007,12.0229,12.0802,491500.0],["2025-01-23",12.113,12.2112,12.0982,12.2112,471300.0],["2025-01-24",12.1703,12.2521,12.1703,12.2112,322000.0],["2025-01-27",12.2112,12.293,12.1703,12.2439,426100.0],["2025-01-28",12.2521,12.3135,12.2357,12.2767,561700.0],["2025-01-29",12.2685,12.3585,12.1784,12.2194,516700.0],["2025-01-30",12.2685,12.3307,12.2439,12.3258,460700.0],["2025-01-31",12.3585,12.5877,12.3339,12.5222,512900.0],["2025-02-03",12.2767,12.5631,12.2767,12.5467,516900.0],["2025-02-04",12.5549,12.69,12.4813,12.6695,561500.0],["2025-02-05",12.8332,13.0951,12.7268,13.0787,1145200.0],["2025-02-06",13.0951,13.1933,13.046,13.1033,519000.0],["2025-02-07",13.1033,13.1237,12.9731,13.046,318300.0],["2025-02-10",13.0378,13.0542,12.8987,13.0051,464500.0],["2025-02-11",13.0214,13.0296,12.825,12.8414,405000.0],["2025-02-12",12.7595,12.9519,12.7587,12.9396,529500.0],["2025-02-13",12.9887,13.0624,12.8577,12.8987,524800.0],["2025-02-14",12.9314,13.0296,12.9232,12.9723,359600.0],["2025-02-18",13.0378,13.0951,12.9641,13.0951,755400.0],["2025-02-19",13.0951,13.2711,13.0583,13.267,518200.0],["2025-02-20",13.3079,13.3079,13.1033,13.1115,489900.0],["2025-02-21",13.1115,13.1851,12.9478,12.956,464100.0],["2025-02-24",13.0051,13.0787,12.8168,13.0378,435900.0],["2025-02-25",13.0542,13.0787,12.8823,12.8823,479500.0],["2025-02-26",13.0951,13.7662,13.0583,13.5371,1190200.0],["2025-02-27",13.6271,13.6435,13.2179,13.2752,726400.0],["2025-02-28",13.3243,13.5943,13.3079,13.5534,531600.0],["2025-03-03",13.5452,13.5862,13.4004,13.4552,438700.0],["2025-03-04",13.3979,13.4225,13.136,13.226,550600.0],["2025-03-05",13.267,13.267,12.9601,13.1115,557700.0],["2025-03-06",13.1115,13.1115,12.8586,12.8823,497300.0],["2025-03-07",12.8741,13.2179,12.8659,13.2015,450100.0],["2025-03-10",13.1033,13.1933,13.0378,13.1524,501100.0],["2025-03-11",13.1115,13.1851,12.7759,12.8577,723800.0],["2025-03-12",13.0133,13.0378,12.8496,12.9396,383300.0],["2025-03-13",12.9314,13.0051,12.735,12.735,334200.0],["2025-03-14",12.8577,12.956,12.8168,12.956,398600.0],["2025-03-17",12.9723,13.1933,12.9723,13.1442,291200.0],["2025-03-18",13.136,13.1851,13.0705,13.1524,401100.0],["2025-03-19",13.1769,13.2097,12.9805,13.0624,452100.0],["2025-03-20",13.1115,13.2342,13.0624,13.2179,552100.0],["2025-03-21",13.2506,13.2506,13.1196,13.2097,854100.0],["2025-03-24",13.2752,13.2833,13.1115,13.1688,543200.0],["2025-03-25",13.226,13.2506,13.1475,13.222,421300.0],["2025-03-26",13.226,13.249,13.1278,13.1851,475300.0],["2025-03-27",13.2015,13.2023,13.0542,13.1442,644400.0],["2025-03-28",13.1851,13.2424,12.8864,12.956,792200.0],["2025-03-31",12.9813,12.9813,12.4993,12.8207,1267300.0],["2025-04-01",12.8206,13.2435,12.7445,13.1166,704000.0],["2025-04-02",13.0828,13.1928,13.0152,13.1251,454900.0],["2025-04-03",12.8629,13.1758,12.8291,13.0574,680600.0],["2025-04-04",12.8376,12.8883,11.98,12.0934,1227200.0],["2025-04-07",11.6198,11.8396,10.5711,11.4845,1954200.0],["2025-04-08",11.9242,12.2625,11.3745,11.4422,1187400.0],["2025-04-09",11.4337,12.1779,11.147,11.9834,1397000.0],["2025-04-10",12.0426,12.0426,11.5183,11.679,733100.0],["2025-04-11",11.7128,11.7805,11.29,11.4675,797000.0],["2025-04-14",11.6451,12.0426,11.6029,11.9665,707700.0],["2025-04-15",11.9073,12.2456,11.9073,12.1695,657600.0],["2025-04-16",12.0934,12.2625,11.9208,11.9496,439900.0],["2025-04-17",11.9665,12.1737,11.9048,12.1103,384000.0],["2025-04-21",12.0511,12.1103,11.7213,11.8481,447700.0],["2025-04-22",12.0003,12.1483,11.975,12.0934,309700.0],["2025-04-23",12.4655,12.4824,12.2202,12.2794,415900.0],["2025-04-24",12.271,12.5247,12.2287,12.4401,265200.0],["2025-04-25",12.4739,12.6177,12.3809,12.5669,378100.0],["2025-04-28",12.5416,12.7023,12.4824,12.55,323000.0],["2025-04-29",12.5585,12.5653,12.2879,12.4316,355700.0],["2025-04-30",12.3471,12.3597,12.0764,12.2879,577800.0],["2025-05-01",12.3302,12.3597,12.0088,12.0342,688800.0],["2025-05-02",12.0511,12.1864,12.0088,12.1187,503600.0],["2025-05-05",12.0088,12.0511,11.8988,11.958,424000.0],["2025-05-06",11.9242,12.0046,11.8143,11.9242,471100.0],["2025-05-07",11.7889,11.9876,11.6282,11.6959,1005500.0],["2025-05-08",12.0088,12.0088,11.7213,11.9411,542200.0],["2025-05-09",11.9834,12.1018,11.958,12.0511,276700.0],["2025-05-12",12.2625,12.457,12.1678,12.3386,509800.0],["2025-05-13",12.3893,12.6431,12.3597,12.5247,632100.0],["2025-05-14",12.5923,12.6092,12.3724,12.4824,500500.0],["2025-05-15",12.4485,12.5035,12.3978,12.457,526700.0],["2025-05-16",12.5247,12.5669,12.4401,12.55,594800.0],["2025-05-19",12.5162,12.7234,12.4401,12.6684,596000.0],["2025-05-20",12.6346,12.6769,12.5923,12.6431,411800.0],["2025-05-21",12.5839,12.5839,12.254,12.2625,426400.0],["2025-05-22",12.2371,12.2616,12.1433,12.1695,528800.0],["2025-05-23",12.1356,12.2667,12.079,12.2371,294400.0],["2025-05-27",12.3893,12.457,12.3132,12.4147,426000.0],["2025-05-28",12.4147,12.5018,12.3513,12.3724,435300.0],["2025-05-29",12.4316,12.4316,12.3217,12.3471,373700.0],["2025-05-30",12.3302,12.3555,12.2498,12.3132,444200.0],["2025-06-02",12.3132,12.3132,12.1948,12.2371,327200.0],["2025-06-03",12.3302,12.3724,12.2118,12.3217,523700.0],["2025-06-04",12.3132,12.4908,12.254,12.2625,550100.0],["2025-06-05",12.2879,12.3259,12.1018,12.1864,1132000.0],["2025-06-06",12.3217,12.3386,12.1695,12.2963,906700.0],["2025-06-09",12.3471,12.4824,12.3471,12.3893,982000.0],["2025-06-10",12.4063,12.4908,12.309,12.3471,667800.0],["2025-06-11",12.364,12.4139,12.2836,12.3217,725200.0],["2025-06-12",12.3217,12.364,12.2202,12.2794,555300.0],["2025-06-13",12.2202,12.2456,12.1441,12.2202,578500.0],["2025-06-16",12.2963,12.3597,12.1356,12.161,810300.0],["2025-06-17",12.1356,12.2371,12.0595,12.1187,975400.0],["2025-06-18",12.161,12.2033,11.9919,12.0934,1001800.0],["2025-06-20",12.1779,12.1982,12.0257,12.068,1582500.0],["2025-06-23",12.0934,12.0934,11.8566,11.9919,966000.0],["2025-06-24",12.0426,12.1864,11.9919,12.161,801300.0],["2025-06-25",12.1948,12.1948,11.9834,12.0342,832800.0],["2025-06-26",12.0764,12.3302,12.0764,12.2794,985000.0],["2025-06-27",12.2879,12.3132,12.0511,12.1272,1457300.0],["2025-06-30",12.1973,12.3902,12.0667,12.3376,1006600.0],["2025-07-01",12.2763,12.3639,12.2499,12.3113,637800.0],["2025-07-02",12.3026,12.4604,12.2947,12.4516,882500.0],["2025-07-03",12.4516,12.5525,12.4516,12.5305,496100.0],["2025-07-07",12.513,12.5305,12.3727,12.4253,769800.0],["2025-07-08",12.4341,12.4867,12.3815,12.4078,527700.0],["2025-07-09",12.4516,12.4648,12.3727,12.4166,696900.0],["2025-07-10",12.4253,12.7585,12.4253,12.6621,1330000.0],["2025-07-11",12.6445,12.6708,12.5744,12.6358,810200.0],["2025-07-14",12.627,12.8857,12.6007,12.8462,1423900.0],["2025-07-15",12.855,12.9514,12.7235,12.7322,1067400.0],["2025-07-16",12.8024,12.9865,12.7594,12.9778,1498700.0],["2025-07-17",13.0216,13.1663,12.969,13.1268,916000.0],["2025-07-18",13.197,13.2584,13.0654,13.1268,532700.0],["2025-07-21",13.1444,13.197,12.9865,13.0041,790100.0],["2025-07-22",13.0216,13.1181,12.969,13.0917,440300.0],["2025-07-23",13.0917,13.2233,13.0917,13.1707,416600.0],["2025-07-24",13.197,13.2715,13.1619,13.1707,476800.0],["2025-07-25",13.232,13.2671,13.1049,13.2145,483400.0],["2025-07-28",13.2408,13.254,12.9646,13.0041,579900.0],["2025-07-29",12.9953,13.0786,12.7857,13.0479,569500.0],["2025-07-30",13.083,13.232,13.0567,13.1181,663200.0],["2025-07-31",13.2145,13.3197,13.0654,13.1444,548200.0],["2025-08-01",13.0654,13.14,12.9076,13.0742,796700.0],["2025-08-04",13.1181,13.1619,13.0523,13.1093,464500.0],["2025-08-05",13.1707,13.3066,13.0874,13.2584,492700.0],["2025-08-06",13.6266,13.7363,13.2934,13.4425,1223800.0],["2025-08-07",13.5039,13.6223,13.4425,13.574,721300.0],["2025-08-08",13.688,13.9029,13.6293,13.8722,1059600.0],["2025-08-11",13.8985,13.916,13.7012,13.8108,790500.0],["2025-08-12",13.8546,13.9511,13.7494,13.916,770600.0],["2025-08-13",13.9949,14.1747,13.9292,14.1352,1013600.0],["2025-08-14",14.0563,14.2054,13.8897,14.1221,613000.0],["2025-08-15",14.1177,14.1791,13.9774,13.9862,513300.0],["2025-08-18",14.0125,14.0274,13.9248,13.9599,754000.0],["2025-08-19",13.9862,14.0563,13.8985,13.9511,511400.0],["2025-08-20",13.9335,13.9642,13.7231,13.8809,699900.0],["2025-08-21",13.8459,13.9072,13.7932,13.8283,476100.0],["2025-08-22",13.8196,13.9774,13.8196,13.8634,529300.0],["2025-08-25",13.8985,13.9257,13.8239,13.8459,517800.0],["2025-08-26",13.7932,14.0037,13.7494,14.0037,436800.0],["2025-08-27",13.9862,14.1308,13.9423,14.0563,480400.0],["2025-08-28",14.0563,14.1694,14.0168,14.1528,465900.0],["2025-08-29",14.1396,14.258,14.1396,14.2054,734100.0],["2025-09-02",14.144,14.3106,14.0914,14.2229,564800.0],["2025-09-03",14.2492,14.2492,14.1572,14.1878,432500.0],["2025-09-04",14.2317,14.2317,14.1177,14.1966,553100.0],["2025-09-05",14.3018,14.3018,14.1659,14.2317,544900.0],["2025-09-08",14.258,14.2843,14.101,14.2405,570000.0],["2025-09-09",14.2492,14.3106,14.1703,14.2054,485100.0],["2025-09-10",14.1966,14.2492,14.1089,14.1265,458000.0],["2025-09-11",14.2317,14.2448,14.0651,14.1352,665300.0],["2025-09-12",14.0826,14.1572,14.0826,14.1265,388400.0],["2025-09-15",14.1703,14.2141,14.0388,14.0475,708100.0],["2025-09-16",14.0782,14.1089,13.9949,14.0826,689100.0],["2025-09-17",14.1002,14.258,14.0914,14.1089,693400.0],["2025-09-18",14.2054,14.2755,14.03,14.2668,2702000.0],["2025-09-19",14.3281,14.4597,14.2931,14.4421,1330900.0],["2025-09-22",14.4684,14.4684,14.1308,14.2054,1077800.0],["2025-09-23",14.2229,14.3106,14.144,14.1528,670500.0],["2025-09-24",14.1791,14.2317,13.7932,13.8546,1072200.0],["2025-09-25",13.8108,14.1352,13.7494,14.1265,978900.0],["2025-09-26",14.144,14.2054,13.9905,14.0738,1049900.0],["2025-09-29",14.1615,14.2054,13.795,13.9072,1394400.0],["2025-09-30",13.9072,14.0884,13.7985,14.025,1188600.0],["2025-10-01",13.9072,13.9752,13.6309,13.7713,1047100.0],["2025-10-02",13.7532,14.1564,13.7079,14.0975,815400.0],["2025-10-03",14.1156,14.1383,13.7849,13.8076,694200.0],["2025-10-06",13.8348,13.9707,13.6264,13.64,847700.0],["2025-10-07",13.6354,13.6563,13.2413,13.3546,1552400.0],["2025-10-08",13.3636,13.5177,13.3455,13.3818,739200.0],["2025-10-09",13.418,13.4751,13.2096,13.2821,975600.0],["2025-10-10",13.273,13.3908,13.0465,13.0828,1240100.0],["2025-10-13",13.1734,13.4452,13.1371,13.4361,932300.0],["2025-10-14",13.4089,13.6943,13.3365,13.5901,1208800.0],["2025-10-15",13.6626,13.8529,13.5992,13.717,974300.0],["2025-10-16",13.7351,13.7895,13.2957,13.3093,669500.0],["2025-10-17",13.3093,13.4633,13.2549,13.3999,586600.0],["2025-10-20",13.4271,13.4515,13.2594,13.3455,549800.0],["2025-10-21",13.3636,13.5267,13.3455,13.4633,550000.0],["2025-10-22",13.4633,13.5448,13.3319,13.3636,502000.0],["2025-10-23",13.4089,13.572,13.3636,13.572,569400.0],["2025-10-24",13.5901,13.726,13.5086,13.5177,531900.0],["2025-10-27",13.563,13.6989,13.5584,13.6898,660000.0],["2025-10-28",13.6898,13.9344,13.6536,13.7895,611500.0],["2025-10-29",13.7668,13.8619,13.6128,13.6445,464200.0],["2025-10-30",13.6445,13.7605,13.5131,13.6173,485900.0],["2025-10-31",13.6173,13.8529,13.5448,13.6717,699500.0],["2025-11-03",13.7713,13.794,13.5675,13.6989,603600.0],["2025-11-04",13.6807,13.7532,13.563,13.7487,582200.0],["2025-11-05",13.4089,13.437,13.0375,13.0556,2267100.0],["2025-11-06",13.1915,13.4542,12.9831,13.0556,1153200.0],["2025-11-07",13.0556,13.273,13.0103,13.2277,934000.0],["2025-11-10",13.3093,13.4452,13.2459,13.3365,1123000.0],["2025-11-11",13.4089,13.5602,13.3863,13.5358,964100.0],["2025-11-12",13.5358,13.6354,13.4606,13.5177,915700.0],["2025-11-13",13.4633,13.5448,13.3365,13.3727,875700.0],["2025-11-14",13.3183,13.418,13.2368,13.3818,646600.0],["2025-11-17",13.3908,13.3908,13.119,13.1553,743500.0],["2025-11-18",13.1371,13.2504,13.0737,13.2368,676300.0],["2025-11-19",13.2549,13.2549,12.9831,13.0284,859100.0],["2025-11-20",13.0647,13.2178,12.9288,12.9378,796100.0],["2025-11-21",12.965,13.0918,12.9016,13.0012,1001000.0],["2025-11-24",13.0284,13.187,12.9378,13.1643,735900.0],["2025-11-25",13.2368,13.3183,13.1462,13.2821,734800.0],["2025-11-26",13.3183,13.4271,13.283,13.3818,712300.0],["2025-11-28",13.4089,13.514,13.3636,13.418,343300.0],["2025-12-01",13.4542,13.4551,13.187,13.2096,763300.0],["2025-12-02",13.2277,13.3999,13.1054,13.1915,679000.0],["2025-12-03",13.1915,13.4044,13.1915,13.3818,630800.0],["2025-12-04",13.3818,13.4542,13.3401,13.4089,578100.0],["2025-12-05",13.4542,13.5494,13.4098,13.5177,628200.0],["2025-12-08",13.5901,13.8529,13.5448,13.8438,1040600.0],["2025-12-09",13.8257,13.8438,13.6807,13.7442,801700.0],["2025-12-10",13.7079,13.8619,13.6807,13.8166,695500.0],["2025-12-11",13.871,13.9072,13.6807,13.6989,805900.0],["2025-12-12",13.7623,13.8801,13.6898,13.7532,572700.0],["2025-12-15",13.8257,13.8619,13.6128,13.6989,939000.0],["2025-12-16",13.7079,13.7532,13.5539,13.572,918100.0],["2025-12-17",13.6807,13.8212,13.6354,13.7804,952600.0],["2025-12-18",13.9072,13.9525,13.7079,13.7532,1718300.0],["2025-12-19",13.7713,13.8302,13.6264,13.6626,1599000.0],["2025-12-22",13.7532,13.7623,13.6445,13.726,1333600.0],["2025-12-23",13.7804,13.8792,13.7034,13.7759,1388800.0],["2025-12-24",13.7985,13.8484,13.6626,13.717,1114900.0],["2025-12-26",13.717,13.7804,13.5901,13.7713,1343800.0],["2025-12-29",13.7713,13.8529,13.6626,13.6989,1867700.0],["2025-12-30",13.7442,13.7442,13.6083,13.6173,1780300.0],["2025-12-31",13.6173,13.8799,13.5517,13.7392,1738500.0],["2026-01-02",13.7392,14.2354,13.7392,14.1144,1353400.0],["2026-01-05",14.0956,14.4285,14.0956,14.3957,1307400.0],["2026-01-06",14.4332,14.5083,14.2175,14.5083,1079600.0],["2026-01-07",14.4989,14.5552,14.2879,14.3957,901100.0],["2026-01-08",14.4239,14.8646,14.4051,14.8271,1149300.0],["2026-01-09",14.8365,14.8834,14.738,14.8271,933100.0],["2026-01-12",14.8271,14.9866,14.7333,14.9584,972500.0],["2026-01-13",15.0053,15.0897,14.7615,14.8271,880300.0],["2026-01-14",14.8553,15.2023,14.799,15.1085,1540800.0],["2026-01-15",15.1464,15.4307,14.9568,15.4118,1555400.0],["2026-01-16",15.3928,15.4876,15.2127,15.3644,1376100.0],["2026-01-20",15.2317,15.445,15.0611,15.2601,1283600.0],["2026-01-21",15.3075,15.6677,15.3075,15.6677,735400.0],["2026-01-22",15.6772,15.9047,15.6487,15.8478,981500.0],["2026-01-23",15.8383,15.8573,15.554,15.6582,1123800.0],["2026-01-26",15.6772,15.7464,15.2743,15.535,972600.0],["2026-01-27",15.6203,15.9141,15.5824,15.8952,962700.0],["2026-01-28",15.9236,16.1606,15.9236,16.0847,1071400.0],["2026-01-29",16.1653,16.3037,16.0279,16.17,1416300.0],["2026-01-30",16.1463,16.17,15.8573,15.952,1654200.0],["2026-02-02",15.952,15.952,15.317,15.4971,2696500.0],["2026-02-03",15.6108,15.6819,15.3407,15.5729,1483700.0],["2026-02-04",15.6203,15.7435,15.099,15.3928,1624500.0],["2026-02-05",15.3976,15.3976,15.0516,15.1464,1143900.0],["2026-02-06",15.1843,15.3644,14.9881,15.3454,1172200.0],["2026-02-09",15.4023,15.4213,15.1464,15.317,978600.0],["2026-02-10",15.3265,15.4686,15.1843,15.298,1476900.0],["2026-02-11",15.4383,15.4402,14.971,14.9947,1454100.0],["2026-02-12",15.099,15.1938,14.7483,14.9094,1667500.0],["2026-02-13",14.8519,14.9382,14.5836,14.7657,1790400.0],["2026-02-17",14.7753,14.828,14.5741,14.7465,1234200.0],["2026-02-18",14.804,14.9286,14.6316,14.8998,1585500.0],["2026-02-19",14.8711,14.8711,14.4734,14.6316,1000700.0],["2026-02-20",14.5549,14.5789,14.2387,14.3441,1360600.0],["2026-02-23",14.3537,14.5357,13.98,14.0854,2350900.0],["2026-02-24",14.1093,14.5214,14.0662,14.392,1349500.0],["2026-02-25",14.5836,14.7944,14.4131,14.7561,1214300.0],["2026-02-26",14.7753,14.8519,14.392,14.5645,1305400.0],["2026-02-27",14.4495,14.5453,14.162,14.1716,2051800.0],["2026-03-02",14.0662,14.3489,13.7788,14.2866,2387100.0],["2026-03-03",14.0854,14.3633,14.0471,14.277,1641400.0],["2026-03-04",14.4016,14.598,14.2291,14.4782,1583300.0],["2026-03-05",14.4782,14.6699,14.3106,14.4016,1737400.0],["2026-03-06",14.277,14.3728,14.1716,14.2866,1037500.0],["2026-03-09",14.0854,14.2722,13.9129,14.2387,1526900.0],["2026-03-10",14.3153,14.3824,14.1592,14.2674,1241800.0],["2026-03-11",14.3537,14.392,14.0854,14.1812,1140600.0],["2026-03-12",14.0662,14.1812,14.0183,14.0758,1277700.0],["2026-03-13",14.134,14.2406,13.9692,13.9789,1151500.0],["2026-03-16",13.9789,13.9789,13.6977,13.7462,2022100.0],["2026-03-17",13.8528,14.2115,13.848,14.1437,1639900.0],["2026-03-18",14.1049,14.26,14.0176,14.1146,1106200.0],["2026-03-19",14.1146,14.2309,14.0564,14.1921,1134100.0],["2026-03-20",14.1679,14.3085,13.9013,13.9013,1642700.0],["2026-03-23",13.9982,14.2891,13.8286,14.1727,1327100.0],["2026-03-24",14.1049,14.1291,13.9498,14.0273,914400.0],["2026-03-25",14.0952,14.2503,14.0564,14.1824,915600.0],["2026-03-26",14.1049,14.3763,14.0273,14.0855,887100.0],["2026-03-27",14.0079,14.0467,13.7995,13.8528,1315700.0],["2026-03-30",13.8916,14.0661,13.8722,13.9304,1198200.0],["2026-03-31",14.1049,14.2988,14.0128,14.26,1459800.0],["2026-04-01",14.386,14.386,14.0564,14.3375,1106000.0],["2026-04-02",14.1921,14.5314,14.163,14.5217,1234300.0],["2026-04-06",14.5411,14.7253,14.5314,14.6768,1147700.0],["2026-04-07",14.6381,14.7059,14.5217,14.5508,894700.0],["2026-04-08",14.7738,14.8368,14.4781,14.609,1287500.0],["2026-04-09",14.5993,14.7883,14.5605,14.6284,1629300.0],["2026-04-10",14.6865,14.7641,14.6138,14.6574,852700.0],["2026-04-13",14.6574,14.7873,14.5702,14.7544,1760000.0],["2026-04-14",14.8707,15.0355,14.8707,15.0258,1469500.0],["2026-04-15",15.065,15.3855,15.065,15.3591,1630200.0],["2026-04-16",15.3591,15.6237,15.2709,15.4179,1314900.0],["2026-04-17",15.5747,15.8835,15.5649,15.8492,1444600.0],["2026-04-20",15.7511,15.9472,15.6923,15.8982,970300.0],["2026-04-21",15.9374,15.9962,15.5208,15.5257,1063300.0],["2026-04-22",15.6531,15.8394,15.6482,15.7217,760300.0],["2026-04-23",15.7217,15.7707,15.2219,15.2905,1686200.0],["2026-04-24",15.3297,15.5355,15.3003,15.5257,910500.0],["2026-04-27",15.5257,15.6178,15.3885,15.5943,854800.0],["2026-04-28",15.6237,15.8933,15.5649,15.859,663200.0],["2026-04-29",15.8688,15.9472,15.7168,15.859,727700.0],["2026-04-30",15.8982,16.3637,15.8296,16.2804,1449900.0],["2026-05-01",16.3,16.4029,16.2412,16.3,1045000.0],["2026-05-04",16.2216,16.5059,16.153,16.4765,983800.0],["2026-05-05",16.5353,16.6627,16.3196,16.6333,1244200.0],["2026-05-06",16.6627,17.0351,16.5451,16.9371,2028300.0],["2026-05-07",17.0253,17.0253,16.55,16.6823,1560500.0],["2026-05-08",16.7803,16.8293,16.5745,16.6529,1360700.0],["2026-05-11",16.7019,16.7019,16.4372,16.4569,1389200.0],["2026-05-12",16.4569,16.6039,16.3618,16.5843,891500.0],["2026-05-13",16.5549,16.6627,16.4569,16.4863,1003600.0],["2026-05-14",16.6137,16.844,16.501,16.7607,1128500.0],["2026-05-15",16.6221,16.7657,16.5627,16.6815,813300.0],["2026-05-18",16.6568,16.8795,16.5924,16.8399,992700.0],["2026-05-19",16.8201,16.8498,16.4241,16.4241,776400.0],["2026-05-20",16.533,16.7706,16.4241,16.7013,836800.0],["2026-05-21",16.7112,16.8201,16.3994,16.4439,824000.0],["2026-05-22",16.4835,16.5924,16.2805,16.3251,885400.0],["2026-05-26",16.5132,16.7904,16.4182,16.731,978100.0],["2026-05-27",16.731,16.8003,16.6637,16.7112,616800.0],["2026-05-28",16.632,16.7855,16.632,16.6518,761400.0],["2026-05-29",16.6617,16.8795,16.6221,16.6914,1161300.0],["2026-06-01",16.6716,17.0824,16.6716,16.9983,1638100.0],["2026-06-02",17.0082,17.1716,16.9191,17.1171,827700.0],["2026-06-03",16.9785,17.0181,16.6518,16.7211,1012400.0],["2026-06-04",16.7508,17.0429,16.731,17.0181,962000.0],["2026-06-05",16.9686,17.0379,16.5924,16.7112,1100400.0],["2026-06-08",16.7112,16.8102,16.5132,16.5528,1311400.0],["2026-06-09",16.7211,16.8894,16.6023,16.8399,1194500.0],["2026-06-10",16.929,17.1369,16.83,16.83,1433700.0],["2026-06-11",16.86,16.975,16.76,16.9,908100.0],["2026-06-12",16.96,16.96,16.72,16.89,739800.0],["2026-06-15",17.03,17.13,16.87,16.89,1063900.0],["2026-06-16",16.92,17.05,16.875,16.9,792900.0],["2026-06-17",16.86,17.01,16.72,16.77,753300.0],["2026-06-18",16.9,16.93,16.715,16.83,1394400.0],["2026-06-22",16.9,17.08,16.835,16.88,1101300.0],["2026-06-23",16.88,16.965,16.8,16.89,818000.0],["2026-06-24",16.89,16.923,16.75,16.84,1008500.0],["2026-06-25",16.91,16.995,16.785,16.9,977800.0],["2026-06-26",16.84,17.1,16.84,17.04,1107500.0],["2026-06-29",17.1,17.76,17.08,17.73,1874500.0],["2026-06-30",17.73,18.035,17.7,17.89,1254700.0],["2026-07-01",17.88,18.076,17.84,17.9,1033600.0],["2026-07-02",18.0,18.08,17.705,17.79,961300.0],["2026-07-06",17.9,17.975,17.55,17.63,1301351.625186],["2026-07-07",17.6,17.83,17.47,17.48,963039.317285],["2026-07-08",17.48,17.57,17.135,17.3,1211691.057181],["2026-07-09",17.5,17.5076,17.325,17.44,513069.404081],["2026-07-10",17.555,17.73,17.51,17.6,895686.452701],["2026-07-13",17.63,17.7848,17.3899,17.56,1242557.106145],["2026-07-14",17.59,17.78,17.59,17.65,921463.222054],["2026-07-15",17.51,17.73,17.465,17.72,1088269.205509],["2026-07-16",17.62,17.93,17.53,17.9,1060415.561249],["2026-07-17",17.9,17.985,17.66,17.78,833605.635486],["2026-07-20",17.96,17.96,17.39,17.69,1232833.171758],["2026-07-21",17.745,18.1186,17.7,17.93,1079303.571856],["2026-07-22",17.89,17.9753,17.58,17.595,769024.289311],["2026-07-23",17.5,17.54,17.3,17.46,782751.755995],["2026-07-24",17.46,17.57,17.155,17.26,804670.866043],["2026-07-27",17.4,17.518,17.31,17.41,684865.571457],["2026-07-28",17.57,17.72,17.4,17.7,834816.858986],["2026-07-29",17.66,17.77,17.54,17.57,934487.613436],["2026-07-30",17.66,17.66,17.27,17.41,1119551.846973],["2026-07-31",17.55,17.71,17.355,17.55,917269.054894],["2026-08-03",17.52,17.868,17.5,17.83,999035.05183],["2026-08-04",17.84,18.245,17.83,18.16,1314116.44374],["2026-08-05",17.55,18,16.935,17.24,3437065.062904],["2026-08-06",17.37,17.77,17.35,17.6,1497862.718714],["2026-08-07",17.68,18.085,17.639,18.05,1028317.47037],["2026-08-10",18.08,18.16,17.96,18.0511,431860.50893],["2026-08-11",18.36,18.4622,18.12,18.19,997140.881552],["2026-08-12",18.4,18.4,18.155,18.29,1198707.687529],["2026-08-13",18.32,18.565,18.25,18.43,1005076.136659],["2026-08-14",18.2,18.275,18.13,18.14,599152.76875]]}