{"t":"VBNK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-08-27",10.1497,10.1497,10.1497,10.1497,700.0],["2021-08-30",10.1565,10.1565,10.1497,10.1497,24400.0],["2021-08-31",10.1884,10.1884,10.1884,10.1884,500.0],["2021-09-01",10.1884,10.1884,10.1884,10.1884,0.0],["2021-09-02",10.1884,10.1884,10.1884,10.1884,0.0],["2021-09-03",10.1884,10.1884,10.1884,10.1884,0.0],["2021-09-07",10.1304,10.1323,10.1304,10.1323,3400.0],["2021-09-08",9.9564,9.9564,9.9564,9.9564,9800.0],["2021-09-09",9.9564,9.9564,9.9564,9.9564,0.0],["2021-09-10",9.9564,9.9564,9.9564,9.9564,300.0],["2021-09-13",10.0966,10.3856,10.0105,10.2464,7800.0],["2021-09-14",10.2464,10.2464,10.2464,10.2464,0.0],["2021-09-15",10.8747,10.8747,10.8747,10.8747,500.0],["2021-09-16",10.6814,10.6814,10.6814,10.6814,400.0],["2021-09-17",10.6814,10.6814,10.6814,10.6814,0.0],["2021-09-20",10.1497,10.1497,10.1497,10.1497,200.0],["2021-09-21",10.1497,10.1497,10.1497,10.1497,0.0],["2021-09-22",10.604,13.823,10.1497,10.1497,550400.0],["2021-09-23",10.1497,10.8264,10.1497,10.6814,123700.0],["2021-09-24",10.7684,10.7974,10.4591,10.6234,20100.0],["2021-09-27",10.865,10.865,10.6137,10.7587,37900.0],["2021-09-28",10.633,10.7297,10.517,10.6717,49400.0],["2021-09-29",10.7782,10.846,10.4102,10.846,53100.0],["2021-09-30",10.7492,10.7589,10.4877,10.6959,14300.0],["2021-10-01",10.662,10.7395,10.5846,10.7104,17500.0],["2021-10-04",10.7492,10.8557,10.7492,10.7492,18600.0],["2021-10-05",10.7976,11.001,10.7976,11.001,83600.0],["2021-10-06",10.9719,10.9913,10.7976,10.9429,45300.0],["2021-10-07",11.0784,11.2721,10.9525,11.2431,26400.0],["2021-10-08",11.2411,11.5239,11.2334,11.5239,31600.0],["2021-10-11",11.3109,11.5675,11.3012,11.4077,3600.0],["2021-10-12",11.3786,11.6111,11.369,11.369,45800.0],["2021-10-13",11.3302,11.3883,10.8654,11.2818,18900.0],["2021-10-14",11.3302,11.5355,11.3302,11.3786,9300.0],["2021-10-15",11.5723,11.5723,11.3786,11.3883,9300.0],["2021-10-18",11.4271,11.4755,11.3786,11.4755,10200.0],["2021-10-19",11.4658,11.4755,11.4271,11.4271,1600.0],["2021-10-20",11.4367,11.5297,11.4271,11.4706,11500.0],["2021-10-21",11.4271,11.5336,11.4077,11.5239,43900.0],["2021-10-22",11.4271,11.6595,11.4271,11.6595,44300.0],["2021-10-25",11.6401,11.6401,11.4125,11.4271,7100.0],["2021-10-26",11.5723,11.8435,11.5723,11.6207,36400.0],["2021-10-27",11.6207,11.8047,11.6207,11.6692,29400.0],["2021-10-28",11.6692,11.7079,11.6207,11.6885,8700.0],["2021-10-29",11.6982,11.6982,11.6217,11.6498,14400.0],["2021-11-01",11.6885,11.7273,11.5433,11.6304,23700.0],["2021-11-02",11.6207,11.6982,11.553,11.6207,63400.0],["2021-11-03",11.6885,11.979,11.6207,11.8725,50200.0],["2021-11-04",11.9209,12.2792,11.8938,12.1049,58000.0],["2021-11-05",12.1146,12.2376,11.9306,12.0662,22000.0],["2021-11-08",11.9597,12.4923,11.9597,12.4826,31800.0],["2021-11-09",12.3664,12.8312,12.1049,12.6666,48200.0],["2021-11-10",12.6957,12.7344,12.347,12.4197,43400.0],["2021-11-11",12.4148,12.6763,12.347,12.6085,60800.0],["2021-11-12",12.4536,12.899,12.4536,12.7441,116400.0],["2021-11-15",12.7538,12.7828,12.2792,12.502,49300.0],["2021-11-16",12.5213,12.5891,12.4439,12.5456,16600.0],["2021-11-17",12.4439,12.5698,12.4439,12.4439,18500.0],["2021-11-18",12.5117,12.5117,12.3374,12.3664,58700.0],["2021-11-19",12.347,12.4148,12.347,12.3761,36900.0],["2021-11-22",12.4342,12.4439,12.347,12.4051,29400.0],["2021-11-23",12.3567,12.5794,12.3567,12.5359,36600.0],["2021-11-24",12.502,12.6182,12.4826,12.502,49800.0],["2021-11-26",12.502,12.502,11.7273,12.2502,26700.0],["2021-11-29",12.5891,12.5891,12.01,12.2696,48200.0],["2021-11-30",12.2018,12.4148,11.8822,12.3664,86100.0],["2021-12-01",12.3664,12.4536,12.0982,12.1243,25800.0],["2021-12-02",12.2357,12.318,11.9694,11.9694,28000.0],["2021-12-03",12.1727,12.1727,11.5239,11.5917,16600.0],["2021-12-06",11.5917,11.95,11.5917,11.9113,4500.0],["2021-12-07",11.9016,12.0565,11.8822,11.979,5700.0],["2021-12-08",11.9452,12.0953,11.9306,11.9403,5100.0],["2021-12-09",11.9384,11.9384,11.8435,11.8435,1700.0],["2021-12-10",11.8435,12.0081,11.7079,11.7176,5200.0],["2021-12-13",11.5336,11.5336,11.2721,11.4852,14300.0],["2021-12-14",11.5239,11.582,11.4755,11.582,9700.0],["2021-12-15",11.582,11.6401,11.3205,11.553,5800.0],["2021-12-16",11.4464,11.8144,11.4464,11.4658,4600.0],["2021-12-17",11.3496,11.6014,11.2915,11.6014,12500.0],["2021-12-20",11.3205,11.398,11.0978,11.3786,10600.0],["2021-12-21",11.2189,11.5142,11.1365,11.1656,63900.0],["2021-12-22",11.3012,11.3593,11.2431,11.3496,52400.0],["2021-12-23",11.4658,11.5888,11.4164,11.5142,3000.0],["2021-12-27",11.5142,11.5142,11.5142,11.5142,0.0],["2021-12-28",10.6911,11.4561,10.6814,11.2043,2900.0],["2021-12-29",11.0978,11.5142,11.0978,11.398,13700.0],["2021-12-30",11.4077,11.5336,11.3302,11.5336,90000.0],["2021-12-31",11.4774,11.5433,11.3874,11.5239,4900.0],["2022-01-03",11.6304,11.6788,11.553,11.6692,1000.0],["2022-01-04",11.5336,11.7757,11.4755,11.766,7300.0],["2022-01-05",11.7563,11.8144,11.6885,11.7466,9100.0],["2022-01-06",11.8727,11.8824,11.8145,11.8145,6900.0],["2022-01-07",11.863,11.863,11.7175,11.7175,4900.0],["2022-01-10",11.669,11.669,11.5788,11.5817,3800.0],["2022-01-11",11.5332,11.7175,11.5332,11.5914,16900.0],["2022-01-12",11.6302,11.8339,11.6302,11.7854,20400.0],["2022-01-13",11.8339,11.8339,11.5914,11.5914,21300.0],["2022-01-14",11.6787,11.6787,11.5526,11.5623,18600.0],["2022-01-18",11.5914,11.7369,11.572,11.572,3500.0],["2022-01-19",11.7495,11.7854,11.6302,11.7563,22200.0],["2022-01-20",11.7175,11.7854,11.6399,11.6496,161800.0],["2022-01-21",11.7078,11.7078,11.3198,11.3489,49500.0],["2022-01-24",11.3004,11.315,10.4856,11.184,87600.0],["2022-01-25",11.1258,11.5332,10.4371,11.5332,25100.0],["2022-01-26",11.3974,11.6399,11.3198,11.4944,30800.0],["2022-01-27",11.5429,11.5429,11.1549,11.1549,24900.0],["2022-01-28",11.281,11.281,11.0094,11.1549,8200.0],["2022-01-31",11.087,11.4168,11.087,11.3014,24000.0],["2022-02-01",11.5041,11.5041,11.0676,11.12,4300.0],["2022-02-02",11.087,11.2325,11.0288,11.0288,4400.0],["2022-02-03",10.9425,11.0482,10.9425,10.9803,2900.0],["2022-02-04",10.9318,10.9959,10.9124,10.9755,4700.0],["2022-02-07",10.9124,11.1161,10.9124,10.99,2400.0],["2022-02-08",10.9609,11.0579,10.9609,11.0579,5100.0],["2022-02-09",11.1452,11.2907,10.99,11.2907,6600.0],["2022-02-10",11.3586,11.3586,11.2131,11.2131,1000.0],["2022-02-11",11.1113,11.2907,11.1113,11.2228,2900.0],["2022-02-14",11.1549,11.1646,10.9415,10.9415,1900.0],["2022-02-15",10.9318,11.0579,10.9124,11.0482,5500.0],["2022-02-16",11.0676,11.0725,11.0579,11.0696,5500.0],["2022-02-17",11.1549,11.1889,11.1549,11.1889,9000.0],["2022-02-18",11.1937,11.3004,11.1685,11.2956,9400.0],["2022-02-22",11.1918,11.3101,11.1743,11.184,3700.0],["2022-02-23",11.3489,11.3489,11.1549,11.2713,3600.0],["2022-02-24",11.1064,11.1064,10.5584,10.9997,18700.0],["2022-02-25",10.7786,11.2131,10.7786,10.9609,23500.0],["2022-02-28",11.0676,11.2325,11.0676,11.1258,2800.0],["2022-03-01",11.2713,11.4362,10.9609,11.0482,43400.0],["2022-03-02",11.1549,11.3004,11.0676,11.1064,34800.0],["2022-03-03",11.1161,11.2034,10.8736,11.0094,12200.0],["2022-03-04",10.9609,10.9609,10.6796,10.7863,41300.0],["2022-03-07",10.8154,10.8154,10.6699,10.6699,15800.0],["2022-03-08",10.6117,10.6602,10.3886,10.4662,4600.0],["2022-03-09",10.4662,10.6117,10.3595,10.3595,7300.0],["2022-03-10",10.4468,10.5729,10.408,10.4759,8500.0],["2022-03-11",10.4759,10.5341,10.4274,10.505,20000.0],["2022-03-14",10.5147,10.5244,10.3789,10.3789,20400.0],["2022-03-15",10.4274,10.4517,10.3401,10.3789,16300.0],["2022-03-16",10.5244,10.5923,10.4274,10.5147,12000.0],["2022-03-17",10.5729,10.6214,10.5196,10.6214,5100.0],["2022-03-18",10.4168,11.0967,10.4168,11.0967,17400.0],["2022-03-21",10.9415,11.1064,10.8639,10.8639,600.0],["2022-03-22",10.8154,10.8154,10.6214,10.8154,7200.0],["2022-03-23",10.7572,10.7572,10.3983,10.5729,5500.0],["2022-03-24",10.5244,10.6699,10.5244,10.6699,500.0],["2022-03-25",10.4953,10.6117,10.4953,10.6117,5500.0],["2022-03-28",10.6505,10.6505,10.408,10.4759,354500.0],["2022-03-29",10.6408,10.8639,10.6408,10.6893,5000.0],["2022-03-30",10.8542,11.0191,10.7669,10.9832,26900.0],["2022-03-31",11.5817,11.6399,11.0104,11.0579,11500.0],["2022-04-01",11.0288,11.6302,11.0288,11.5623,4400.0],["2022-04-04",11.6302,11.6302,11.2713,11.5041,900.0],["2022-04-05",11.4265,11.4653,11.3974,11.4071,2300.0],["2022-04-06",11.4003,11.4003,11.4003,11.4003,800.0],["2022-04-07",11.1739,11.3488,11.1458,11.3488,1600.0],["2022-04-08",11.3488,11.3488,11.3488,11.3488,100.0],["2022-04-11",11.1739,11.3683,10.8922,10.8922,6400.0],["2022-04-12",10.8922,10.9796,10.7659,10.7659,1800.0],["2022-04-13",10.7367,10.8436,10.5715,10.8339,5300.0],["2022-04-14",10.6881,10.9155,10.6881,10.7931,1600.0],["2022-04-18",10.8339,10.8339,10.7173,10.7173,1300.0],["2022-04-19",10.5618,10.7659,10.5229,10.6201,3200.0],["2022-04-20",10.5861,10.727,10.5715,10.6638,2600.0],["2022-04-21",10.5618,10.5929,10.5229,10.5229,1000.0],["2022-04-22",10.5327,10.5618,10.5229,10.5229,2000.0],["2022-04-25",10.5229,10.6881,10.3578,10.3578,16400.0],["2022-04-26",10.3578,10.4258,10.2606,10.3966,10300.0],["2022-04-27",10.3966,10.4161,9.7553,9.8234,23400.0],["2022-04-28",9.9594,10.2314,9.8234,9.9594,23800.0],["2022-04-29",9.9108,9.9788,9.8234,9.9302,9300.0],["2022-05-02",9.7165,9.8136,9.629,9.7408,21500.0],["2022-05-03",9.629,9.8039,9.629,9.629,4000.0],["2022-05-04",9.5707,9.7359,9.5319,9.6387,11000.0],["2022-05-05",9.5804,9.6193,9.4056,9.5221,11400.0],["2022-05-06",9.493,9.803,9.3375,9.3375,23300.0],["2022-05-09",9.289,9.289,8.6282,8.6962,15400.0],["2022-05-10",8.7448,8.7788,8.1618,8.2396,21200.0],["2022-05-11",8.2104,8.3076,8.0744,8.0744,17600.0],["2022-05-12",8.0744,8.0744,7.7946,7.8898,23500.0],["2022-05-13",8.055,8.1521,7.8703,8.1521,52000.0],["2022-05-16",8.0744,8.3367,8.0744,8.327,1700.0],["2022-05-17",8.395,8.6671,8.3562,8.3562,1900.0],["2022-05-18",8.3076,8.5214,8.259,8.5214,1000.0],["2022-05-19",8.3173,8.6574,8.3173,8.6574,1200.0],["2022-05-20",8.5602,8.6574,8.5602,8.5602,4400.0],["2022-05-23",8.91,8.91,8.8362,8.8362,500.0],["2022-05-24",8.5602,8.706,8.5602,8.6574,1200.0],["2022-05-25",8.7545,8.7545,8.6185,8.6962,400.0],["2022-05-26",8.5699,8.6671,8.4533,8.6671,13600.0],["2022-05-27",8.6962,8.8711,8.6962,8.8711,6300.0],["2022-05-31",8.9003,8.9294,8.8809,8.8906,3600.0],["2022-06-01",8.5214,8.5214,8.259,8.259,7000.0],["2022-06-02",8.2784,8.4533,8.2784,8.2784,16000.0],["2022-06-03",8.4242,8.4242,8.259,8.259,9600.0],["2022-06-06",8.259,8.259,8.1618,8.1618,8500.0],["2022-06-07",8.1716,8.191,8.123,8.191,19300.0],["2022-06-08",8.1133,8.123,7.7732,7.8023,15800.0],["2022-06-09",7.9384,8.1133,7.8995,7.9772,9700.0],["2022-06-10",7.9772,7.9772,7.8801,7.8801,11500.0],["2022-06-13",7.8801,7.8801,7.4428,7.4525,13700.0],["2022-06-14",7.6857,7.9092,7.6857,7.8218,38400.0],["2022-06-15",7.8315,7.9481,7.4137,7.5497,11300.0],["2022-06-16",7.5303,7.6955,7.5303,7.676,21100.0],["2022-06-17",7.4817,7.7052,7.4623,7.5682,3400.0],["2022-06-21",7.5789,7.8412,7.4525,7.4623,14900.0],["2022-06-22",7.3845,7.4137,7.3457,7.3457,17000.0],["2022-06-23",7.3457,7.3942,7.1989,7.1999,8700.0],["2022-06-24",7.3651,7.4623,7.2874,7.3651,2600.0],["2022-06-27",7.1999,7.3262,7.1027,7.3262,15800.0],["2022-06-28",7.2291,7.3457,7.1125,7.2048,10300.0],["2022-06-29",7.1416,7.1999,7.0444,7.0444,16400.0],["2022-06-30",7.1902,7.2193,7.025,7.0736,9800.0],["2022-07-01",7.1853,7.1902,7.1853,7.1902,1200.0],["2022-07-05",7.1222,7.1513,6.8598,6.9376,24600.0],["2022-07-06",6.9959,7.025,6.9959,7.0153,2300.0],["2022-07-07",7.0923,7.1449,6.9851,6.9851,11900.0],["2022-07-08",7.0046,7.025,6.9266,6.9364,2100.0],["2022-07-11",6.9266,6.9948,6.9169,6.9266,5600.0],["2022-07-12",6.9948,7.063,6.8779,6.8779,4000.0],["2022-07-13",6.8195,6.9266,6.8195,6.8779,8700.0],["2022-07-14",6.8195,6.8292,6.8,6.8195,20300.0],["2022-07-15",7.0435,7.0435,6.8195,6.8877,11800.0],["2022-07-18",6.9169,7.0192,6.9169,6.9364,3900.0],["2022-07-19",6.9169,7.0825,6.8779,6.8974,2600.0],["2022-07-20",6.8,7.0143,6.8,7.0143,17000.0],["2022-07-21",6.9656,6.9851,6.8906,6.8974,29800.0],["2022-07-22",6.9266,6.9461,6.8487,6.8974,25300.0],["2022-07-25",6.9072,7.0533,6.8214,7.0143,6800.0],["2022-07-26",7.0338,7.063,6.9266,7.0143,40700.0],["2022-07-27",6.9656,7.141,6.9461,7.0435,30600.0],["2022-07-28",7.1215,7.1507,6.9461,6.9461,12300.0],["2022-07-29",7.0241,7.2384,6.9656,7.2287,76100.0],["2022-08-01",7.3007,7.3007,7.2871,7.2871,1200.0],["2022-08-02",7.2871,7.2871,7.2871,7.2871,0.0],["2022-08-03",7.1312,7.1897,7.063,7.1507,7100.0],["2022-08-04",7.141,7.141,7.1312,7.1312,700.0],["2022-08-05",7.1176,7.1458,7.063,7.141,2600.0],["2022-08-08",7.1897,7.1897,7.1897,7.1897,700.0],["2022-08-09",7.1215,7.2968,7.1215,7.1312,2700.0],["2022-08-10",7.2579,7.2871,7.1312,7.2092,4200.0],["2022-08-11",7.3066,7.3066,7.2676,7.2676,1700.0],["2022-08-12",7.2627,7.2968,7.2286,7.2968,3600.0],["2022-08-15",7.3066,7.7158,7.063,7.667,30000.0],["2022-08-16",7.745,7.745,7.6963,7.6963,10600.0],["2022-08-17",7.6573,7.7839,7.5599,7.6768,1800.0],["2022-08-18",7.5696,7.6768,7.4137,7.6183,33900.0],["2022-08-19",7.5794,7.5794,7.3456,7.443,6700.0],["2022-08-22",7.3631,7.5307,7.3358,7.3358,1000.0],["2022-08-23",7.3845,7.4138,7.365,7.404,3100.0],["2022-08-24",7.4235,7.4527,7.404,7.4089,4600.0],["2022-08-25",7.4137,7.443,7.1117,7.4284,193600.0],["2022-08-26",7.404,7.478,7.3456,7.3611,4600.0],["2022-08-29",7.3261,7.5014,7.2968,7.4235,2400.0],["2022-08-30",7.3456,7.443,7.3261,7.3845,4600.0],["2022-08-31",7.2579,7.5209,7.2189,7.2189,5500.0],["2022-09-01",7.1702,7.1946,7.1702,7.1702,4000.0],["2022-09-02",7.3066,7.3943,7.2092,7.3845,3200.0],["2022-09-06",7.1312,7.3066,7.0533,7.1312,2400.0],["2022-09-07",7.1605,7.1702,7.1605,7.1702,4400.0],["2022-09-08",7.1215,7.2774,7.1215,7.1361,6500.0],["2022-09-09",7.1605,7.2092,7.1605,7.2092,3600.0],["2022-09-12",7.3066,7.3748,7.3066,7.3553,16300.0],["2022-09-13",7.3163,7.3553,7.2579,7.2579,13400.0],["2022-09-14",7.404,7.404,7.3066,7.3553,3600.0],["2022-09-15",7.3553,7.3553,7.3163,7.3163,10600.0],["2022-09-16",7.2871,7.2871,7.1702,7.1702,24800.0],["2022-09-19",7.2189,7.3553,7.2189,7.3456,8000.0],["2022-09-20",7.3066,7.3163,7.2092,7.2579,15900.0],["2022-09-21",7.3066,7.3553,7.2774,7.3543,8700.0],["2022-09-22",7.3027,7.3845,7.2676,7.2968,84700.0],["2022-09-23",7.2579,7.2579,7.0435,7.102,13400.0],["2022-09-26",7.0923,7.1312,6.9754,6.9948,4100.0],["2022-09-27",6.9754,7.0923,6.8779,7.0143,6900.0],["2022-09-28",6.9266,7.0143,6.9266,7.0143,5600.0],["2022-09-29",6.9266,6.9364,6.8925,6.9364,4200.0],["2022-09-30",6.8584,6.8584,6.8,6.8,2500.0],["2022-10-03",7.102,7.1117,6.9072,6.9072,12600.0],["2022-10-04",7.102,7.102,6.9948,6.9948,3000.0],["2022-10-05",6.9948,6.9948,6.9948,6.9948,0.0],["2022-10-06",6.9831,6.9831,6.9831,6.9831,2600.0],["2022-10-07",6.9831,6.9831,6.9831,6.9831,0.0],["2022-10-10",6.8522,6.8728,6.8522,6.8728,1800.0],["2022-10-11",6.8855,6.8855,6.8171,6.8171,1200.0],["2022-10-12",6.8366,6.8366,6.8366,6.8366,1200.0],["2022-10-13",6.5241,6.9343,6.3971,6.9343,8700.0],["2022-10-14",6.9343,6.9343,6.7194,6.8464,10200.0],["2022-10-17",6.8269,6.9636,6.8073,6.8757,1100.0],["2022-10-18",6.9245,6.9245,6.8366,6.8366,700.0],["2022-10-19",6.7878,6.7878,6.6804,6.7487,4000.0],["2022-10-20",6.7487,6.7487,6.7487,6.7487,0.0],["2022-10-21",6.8562,6.9148,6.6901,6.6901,12300.0],["2022-10-24",6.6608,6.6608,6.6393,6.6413,55500.0],["2022-10-25",6.6608,6.7194,6.6022,6.612,7600.0],["2022-10-26",6.7194,6.7194,6.6413,6.6657,2500.0],["2022-10-27",6.6511,6.739,6.6413,6.6413,8000.0],["2022-10-28",6.6413,6.6413,6.6413,6.6413,0.0],["2022-10-31",6.7731,6.7731,6.7731,6.7731,400.0],["2022-11-01",6.6413,6.9782,6.6413,6.8269,1900.0],["2022-11-02",6.6413,6.6413,6.6022,6.6413,8800.0],["2022-11-03",6.6413,7.2077,6.6218,6.6413,6500.0],["2022-11-04",6.7497,6.7497,6.6413,6.7487,4900.0],["2022-11-07",6.8366,6.8562,6.7585,6.8513,4000.0],["2022-11-08",7.0124,7.0222,6.8366,6.9929,3200.0],["2022-11-09",7.0027,7.0613,6.8757,6.8757,2700.0],["2022-11-10",7.032,7.032,6.8513,6.8513,6200.0],["2022-11-11",6.8366,6.9538,6.6608,6.7194,8100.0],["2022-11-14",6.7976,6.7976,6.6804,6.6901,4100.0],["2022-11-15",6.7292,6.7292,6.6647,6.7292,2100.0],["2022-11-16",6.652,6.6706,6.6511,6.6706,3500.0],["2022-11-17",6.6706,6.6706,6.6706,6.6706,600.0],["2022-11-18",6.6511,6.6511,6.5436,6.5436,10000.0],["2022-11-21",6.5925,6.6511,6.5046,6.5241,13400.0],["2022-11-22",6.5925,6.6218,6.5046,6.6218,9600.0],["2022-11-23",6.7292,6.739,6.5046,6.5143,5000.0],["2022-11-25",6.5143,6.5143,6.5143,6.5143,0.0],["2022-11-28",6.5143,6.5143,6.4557,6.4557,17600.0],["2022-11-29",6.5143,6.5241,6.4362,6.4655,12400.0],["2022-11-30",6.5143,6.5339,6.4655,6.5241,186600.0],["2022-12-01",6.4665,6.4665,6.4665,6.4665,700.0],["2022-12-02",6.5241,6.5241,6.5241,6.5241,500.0],["2022-12-05",6.5632,6.5632,6.4948,6.5143,7000.0],["2022-12-06",6.4948,6.7604,6.4948,6.7292,5300.0],["2022-12-07",6.5632,7.1199,6.5632,7.1199,42200.0],["2022-12-08",7.2273,7.3152,7.1101,7.1101,32000.0],["2022-12-09",7.1101,7.2761,7.1101,7.2761,57400.0],["2022-12-12",7.2761,7.3445,7.2761,7.2761,38300.0],["2022-12-13",7.3835,7.3835,7.3054,7.3249,39200.0],["2022-12-14",7.3542,7.3738,7.2273,7.2761,67800.0],["2022-12-15",7.2761,7.3542,7.2273,7.2273,541500.0],["2022-12-16",7.2175,7.3738,7.2175,7.2956,7700.0],["2022-12-19",7.3738,7.3738,7.2273,7.2273,10400.0],["2022-12-20",7.237,7.2663,7.2273,7.2663,14700.0],["2022-12-21",7.3445,7.3738,7.2273,7.3591,34300.0],["2022-12-22",7.4812,7.4812,7.2859,7.3249,59200.0],["2022-12-23",7.2371,7.5007,7.2371,7.491,4000.0],["2022-12-27",7.4714,7.4959,7.4714,7.491,1600.0],["2022-12-28",7.3249,7.3249,7.3249,7.3249,600.0],["2022-12-29",7.3249,7.3445,7.2761,7.3054,65600.0],["2022-12-30",7.325,7.3494,7.325,7.3494,122100.0],["2023-01-03",7.3347,7.3347,7.2761,7.3249,8000.0],["2023-01-04",7.3249,7.4519,7.3249,7.4519,1500.0],["2023-01-05",7.4411,7.4411,7.3628,7.3922,9500.0],["2023-01-06",7.3922,7.3922,7.3922,7.3922,1500.0],["2023-01-09",7.3432,7.4216,7.3432,7.4216,3600.0],["2023-01-10",7.3824,7.4118,7.353,7.3922,3400.0],["2023-01-11",7.4216,7.4509,7.3628,7.4509,12300.0],["2023-01-12",7.402,7.4362,7.3922,7.3922,1200.0],["2023-01-13",7.4362,7.4362,7.3922,7.3922,19600.0],["2023-01-17",7.3922,7.401,7.3922,7.3922,2600.0],["2023-01-18",7.4216,7.4216,7.3775,7.4216,9200.0],["2023-01-19",7.4216,7.4901,7.4216,7.4411,2700.0],["2023-01-20",7.4411,7.5684,7.4411,7.5195,51300.0],["2023-01-23",7.5586,7.7055,7.5391,7.6565,6700.0],["2023-01-24",7.6663,7.6663,7.5684,7.6663,800.0],["2023-01-25",7.6272,7.6663,7.6174,7.6663,3200.0],["2023-01-26",7.8132,7.8132,7.5978,7.6076,1400.0],["2023-01-27",7.6663,7.6859,7.637,7.6859,54600.0],["2023-01-30",7.7055,7.7055,7.588,7.588,2000.0],["2023-01-31",7.6761,7.6859,7.5792,7.637,4300.0],["2023-02-01",7.6076,7.7055,7.5586,7.5586,3900.0],["2023-02-02",7.7349,7.7349,7.6125,7.7251,900.0],["2023-02-03",7.4901,7.637,7.4901,7.637,1500.0],["2023-02-06",7.5978,7.6859,7.588,7.6761,26300.0],["2023-02-07",7.637,7.7153,7.5469,7.6468,15800.0],["2023-02-08",7.7104,7.7104,7.3432,7.6027,1108200.0],["2023-02-09",7.7055,7.7055,7.3432,7.5293,329400.0],["2023-02-10",7.5586,7.5586,7.4509,7.4509,9200.0],["2023-02-13",7.4411,7.4999,7.402,7.402,16500.0],["2023-02-14",7.4118,7.4118,7.402,7.402,1100.0],["2023-02-15",7.4118,7.4118,7.3432,7.3432,43600.0],["2023-02-16",7.2649,7.3922,7.2649,7.2845,1400.0],["2023-02-17",7.2649,7.353,7.2649,7.353,5800.0],["2023-02-21",7.2551,7.3922,7.2551,7.3432,32300.0],["2023-02-22",7.3041,7.3041,7.3041,7.3041,1900.0],["2023-02-23",7.3432,7.3432,7.3041,7.3432,3500.0],["2023-02-24",7.3334,7.3432,7.3041,7.3041,1100.0],["2023-02-27",7.307,7.3432,7.307,7.3432,2000.0],["2023-02-28",7.3432,7.3432,7.3041,7.3041,22600.0],["2023-03-01",7.2649,7.3051,7.2551,7.3041,6700.0],["2023-03-02",7.3432,7.3432,7.3432,7.3432,200.0],["2023-03-03",7.3334,7.3432,7.3334,7.3432,200.0],["2023-03-06",7.3432,7.3432,7.2551,7.2551,1900.0],["2023-03-07",7.2453,7.2551,7.1572,7.1572,9800.0],["2023-03-08",7.2943,7.2943,7.2355,7.2943,81100.0],["2023-03-09",7.2943,7.2943,7.2453,7.2551,16200.0],["2023-03-10",7.2453,7.2845,6.9908,6.9908,197900.0],["2023-03-13",7.0299,7.118,6.9516,7.0691,19700.0],["2023-03-14",7.118,7.2257,6.8928,6.9418,39600.0],["2023-03-15",6.8733,6.981,6.8537,6.9516,13500.0],["2023-03-16",6.9124,7.0691,6.9124,7.0495,17500.0],["2023-03-17",7.0691,7.3726,6.9418,7.3726,36600.0],["2023-03-20",7.2355,7.3726,7.1425,7.1964,17200.0],["2023-03-21",7.3041,7.3041,7.1768,7.2257,6200.0],["2023-03-22",7.2747,7.3922,7.2747,7.3041,25500.0],["2023-03-23",7.353,7.353,7.2541,7.2747,700.0],["2023-03-24",7.3041,7.3041,7.1601,7.1866,700.0],["2023-03-27",7.4803,7.4803,7.2943,7.3334,99500.0],["2023-03-28",7.3334,7.3824,7.2649,7.3432,10200.0],["2023-03-29",7.3824,7.4118,7.2062,7.3432,73400.0],["2023-03-30",7.4118,7.4118,7.3383,7.3824,2300.0],["2023-03-31",7.3922,7.3922,7.167,7.216,33300.0],["2023-04-03",7.4314,7.4803,7.3432,7.3922,11100.0],["2023-04-04",7.3922,7.4411,7.3922,7.3922,900.0],["2023-04-05",7.401,7.4108,7.349,7.349,1600.0],["2023-04-06",7.3618,7.3618,7.3225,7.3618,4400.0],["2023-04-10",7.3618,7.401,7.2734,7.2842,22500.0],["2023-04-11",7.3225,7.4108,7.2734,7.3176,28400.0],["2023-04-12",7.3421,7.3618,7.3225,7.3421,9200.0],["2023-04-13",7.3127,7.4207,7.3127,7.401,20500.0],["2023-04-14",7.4207,7.4207,7.3618,7.4108,1100.0],["2023-04-17",7.4305,7.5973,7.3814,7.4599,23300.0],["2023-04-18",7.4207,7.509,7.4207,7.4501,29000.0],["2023-04-19",7.4894,7.4992,7.4599,7.4992,2100.0],["2023-04-20",7.4992,7.509,7.4108,7.509,4900.0],["2023-04-21",7.3716,7.4992,7.3716,7.4943,4900.0],["2023-04-24",7.3814,7.4157,7.2832,7.2832,6300.0],["2023-04-25",7.2832,7.401,7.1851,7.1851,7300.0],["2023-04-26",7.3323,7.3323,7.1851,7.2096,5900.0],["2023-04-27",7.2734,7.2734,7.1851,7.244,3100.0],["2023-04-28",7.2145,7.3814,7.2047,7.2145,3300.0],["2023-05-01",7.1851,7.1949,7.1851,7.1851,3500.0],["2023-05-02",7.1851,7.2342,7.0182,7.0624,7400.0],["2023-05-03",7.0575,7.2243,7.028,7.0673,3800.0],["2023-05-04",6.9593,6.9593,6.5765,6.5765,13400.0],["2023-05-05",6.7237,6.7237,6.3704,6.3704,19800.0],["2023-05-08",6.3802,6.5765,6.3802,6.498,42300.0],["2023-05-09",6.5274,6.5569,6.3802,6.5569,4000.0],["2023-05-10",6.711,6.711,6.711,6.711,300.0],["2023-05-11",6.5667,6.5667,6.4931,6.498,800.0],["2023-05-12",6.4784,6.4784,6.4784,6.4784,400.0],["2023-05-15",6.4784,6.4784,6.4587,6.4587,1600.0],["2023-05-16",6.4303,6.4303,6.3802,6.3802,900.0],["2023-05-17",6.3802,6.4587,6.282,6.3213,8400.0],["2023-05-18",6.3606,6.3606,6.2477,6.282,4900.0],["2023-05-19",6.4783,6.4783,6.3606,6.3704,2900.0],["2023-05-22",6.4931,6.4931,6.3017,6.3311,5900.0],["2023-05-23",6.5078,6.5765,6.4587,6.5029,33600.0],["2023-05-24",6.6452,6.6452,6.4489,6.4784,6700.0],["2023-05-25",6.4784,6.4784,6.4784,6.4784,6000.0],["2023-05-26",6.3213,6.8808,6.3213,6.8808,3900.0],["2023-05-30",6.9299,6.9299,6.8415,6.9102,2900.0],["2023-05-31",6.9004,6.9004,6.8808,6.8906,1700.0],["2023-06-01",6.8906,6.8906,6.8906,6.8906,0.0],["2023-06-02",6.8219,7.1949,6.8219,7.1949,2200.0],["2023-06-05",7.136,7.136,7.1164,7.1164,400.0],["2023-06-06",7.1654,7.1654,7.0673,7.0673,3700.0],["2023-06-07",7.8035,7.8035,7.2047,7.3225,244200.0],["2023-06-08",7.2538,7.3912,7.2145,7.3127,50700.0],["2023-06-09",7.3618,7.401,7.136,7.3078,45100.0],["2023-06-12",7.3127,7.3421,7.1262,7.3392,5400.0],["2023-06-13",7.4697,7.4697,7.2194,7.3127,26000.0],["2023-06-14",7.509,7.5483,7.3765,7.4894,40100.0],["2023-06-15",7.4894,7.5973,7.3421,7.4403,4800.0],["2023-06-16",7.6562,7.8624,7.4599,7.7053,64400.0],["2023-06-20",7.8525,7.8525,7.7053,7.8035,17600.0],["2023-06-21",7.8427,7.8525,7.5777,7.7446,41200.0],["2023-06-22",7.7544,7.7544,7.5954,7.6955,11900.0],["2023-06-23",7.6857,7.7544,7.2499,7.3225,17700.0],["2023-06-26",7.2636,7.4305,7.0673,7.3519,16100.0],["2023-06-27",7.4108,7.4894,7.2548,7.3618,13500.0],["2023-06-28",7.3519,7.4894,7.2931,7.4207,8800.0],["2023-06-29",7.3716,7.4501,7.3618,7.4207,10800.0],["2023-06-30",7.3814,7.4403,7.2931,7.4403,13600.0],["2023-07-03",7.4305,7.5424,7.3127,7.4501,7100.0],["2023-07-05",7.3618,7.4207,7.2734,7.3726,10600.0],["2023-07-06",7.3657,7.4001,7.1836,7.2328,14700.0],["2023-07-07",7.2722,7.4542,7.2722,7.3509,4100.0],["2023-07-10",7.2919,7.4788,7.285,7.4296,7600.0],["2023-07-11",7.4592,7.6068,7.3804,7.528,6700.0],["2023-07-12",7.5576,7.6264,7.4198,7.6068,16400.0],["2023-07-13",7.466,7.6166,7.466,7.6166,3300.0],["2023-07-14",7.6363,7.6756,7.5477,7.6756,2800.0],["2023-07-17",7.6756,7.8675,7.6756,7.8675,18600.0],["2023-07-18",7.777,8.1382,7.777,8.1382,20500.0],["2023-07-19",8.1382,8.2661,8.0299,8.2169,20300.0],["2023-07-20",8.2464,8.2661,8.1578,8.1874,10700.0],["2023-07-21",8.1972,8.2661,8.0299,8.1283,6900.0],["2023-07-24",8.2464,8.6302,8.2464,8.5613,16800.0],["2023-07-25",8.5613,8.7286,8.455,8.7286,5700.0],["2023-07-26",8.6597,8.7089,8.5515,8.5515,2300.0],["2023-07-27",8.6105,8.7384,8.4235,8.4235,2900.0],["2023-07-28",8.4334,8.64,8.3251,8.64,13900.0],["2023-07-31",8.4432,8.8172,8.4432,8.7384,8500.0],["2023-08-01",8.7778,8.8762,8.3645,8.3842,9300.0],["2023-08-02",8.1775,8.3546,8.1086,8.1972,6000.0],["2023-08-03",8.2661,8.4235,8.207,8.2366,6000.0],["2023-08-04",8.3891,8.4039,8.1578,8.4039,3800.0],["2023-08-07",8.4235,8.5003,8.1027,8.3743,7400.0],["2023-08-08",8.4137,8.4137,8.0102,8.1086,24800.0],["2023-08-09",8.0594,8.2464,8.0594,8.1185,4000.0],["2023-08-10",8.1185,8.2759,8.089,8.089,12500.0],["2023-08-11",8.1382,8.1382,8.0004,8.0398,12300.0],["2023-08-14",7.8626,8.2415,7.8626,8.1224,12900.0],["2023-08-15",8.0417,8.207,7.96,8.0663,1300.0],["2023-08-16",7.9699,7.9778,7.9315,7.9512,3800.0],["2023-08-17",7.9413,7.9413,7.8528,7.8528,1600.0],["2023-08-18",8.0693,8.0693,8.0299,8.0299,1500.0],["2023-08-21",7.9905,7.9905,7.9118,7.9512,3800.0],["2023-08-22",8.0338,8.0338,7.9709,8.0004,5300.0],["2023-08-23",7.902,7.9512,7.8823,7.8921,3900.0],["2023-08-24",8.0693,8.0693,7.9315,7.9315,2900.0],["2023-08-25",7.9118,8.0496,7.8823,8.0496,3200.0],["2023-08-28",7.9413,8.0398,7.9315,7.9315,4100.0],["2023-08-29",8.0299,8.1677,7.9492,8.1677,4900.0],["2023-08-30",8.2464,8.3743,8.0693,8.0693,4000.0],["2023-08-31",8.1677,8.4235,8.0496,8.4137,10200.0],["2023-09-01",8.4137,8.5023,8.2562,8.5023,2500.0],["2023-09-05",8.0693,8.1972,7.9315,7.9315,12400.0],["2023-09-06",7.8725,7.9807,7.8725,7.9315,7300.0],["2023-09-07",7.9217,7.961,7.7199,7.8528,5300.0],["2023-09-08",7.9709,7.9807,7.715,7.715,3700.0],["2023-09-11",7.8725,7.8725,7.6953,7.7839,4700.0],["2023-09-12",7.9709,7.9709,7.9118,7.9118,1600.0],["2023-09-13",7.8675,7.9709,7.8528,7.8528,1900.0],["2023-09-14",7.9709,7.9709,7.8331,7.8331,1900.0],["2023-09-15",8.1775,8.1775,7.7741,7.7741,4700.0],["2023-09-18",7.7741,7.7741,7.6363,7.6953,4900.0],["2023-09-19",7.6363,7.8429,7.5674,7.7052,9000.0],["2023-09-20",7.7347,7.7741,7.656,7.6953,2100.0],["2023-09-21",7.6363,7.6658,7.5969,7.6609,3200.0],["2023-09-22",7.7249,7.8725,7.656,7.8626,10900.0],["2023-09-25",7.8233,7.8233,7.5959,7.7445,1300.0],["2023-09-26",7.7347,7.7347,7.7347,7.7347,1500.0],["2023-09-27",7.8528,7.8528,7.8528,7.8528,200.0],["2023-09-28",7.6953,7.8282,7.6363,7.6756,3100.0],["2023-09-29",7.6471,7.7298,7.6471,7.7298,6300.0],["2023-10-02",7.8036,7.8036,7.6461,7.6953,2600.0],["2023-10-03",7.6756,7.6756,7.6363,7.656,31200.0],["2023-10-04",7.6953,7.6953,7.4798,7.528,8100.0],["2023-10-05",7.4866,7.674,7.457,7.5458,17200.0],["2023-10-06",7.4965,7.4965,7.4767,7.4866,1500.0],["2023-10-09",7.4767,7.5557,7.4274,7.4274,1200.0],["2023-10-10",7.4274,7.4728,7.4077,7.4373,4600.0],["2023-10-11",7.4077,7.5162,7.4077,7.5162,2500.0],["2023-10-12",7.4965,7.4965,7.4077,7.4472,5600.0],["2023-10-13",7.6119,7.6119,7.3978,7.3978,1900.0],["2023-10-16",7.3978,7.4274,7.24,7.388,15100.0],["2023-10-17",7.5359,7.5359,7.3485,7.388,3900.0],["2023-10-18",7.3978,7.3978,7.3189,7.3633,1700.0],["2023-10-19",7.388,7.3978,7.3535,7.3978,5000.0],["2023-10-20",7.3189,7.3781,7.3189,7.3189,8300.0],["2023-10-23",7.457,7.5054,7.3189,7.5054,13900.0],["2023-10-24",7.5162,7.5951,7.2006,7.3189,17100.0],["2023-10-25",7.1808,7.2302,7.1808,7.2302,7500.0],["2023-10-26",7.1512,7.3781,7.1414,7.2302,9300.0],["2023-10-27",7.4866,7.4866,7.2795,7.2795,1900.0],["2023-10-30",7.3781,7.4373,7.2795,7.3465,4900.0],["2023-10-31",7.2459,7.5458,7.1512,7.5458,4400.0],["2023-11-01",7.7628,7.9995,7.6938,7.6938,19800.0],["2023-11-02",7.5951,7.7036,7.4915,7.6247,2800.0],["2023-11-03",7.4284,7.5557,7.3781,7.5557,4500.0],["2023-11-06",7.5458,7.7233,7.5458,7.5458,2900.0],["2023-11-07",7.5655,7.5655,7.5655,7.5655,1300.0],["2023-11-08",7.3978,7.4718,7.3978,7.4718,900.0],["2023-11-09",7.3682,7.4472,7.2597,7.2597,7300.0],["2023-11-10",7.462,7.4669,7.2597,7.3091,4500.0],["2023-11-13",7.4866,7.4866,7.3781,7.388,2600.0],["2023-11-14",7.4472,7.5754,7.4284,7.5754,900.0],["2023-11-15",7.3978,7.6938,7.3978,7.6839,2500.0],["2023-11-16",7.6839,7.6839,7.6839,7.6839,12500.0],["2023-11-17",7.4866,7.674,7.4166,7.6543,3800.0],["2023-11-20",7.5557,7.5557,7.5261,7.5261,1600.0],["2023-11-21",7.5261,7.6444,7.4274,7.6247,14400.0],["2023-11-22",7.5359,7.674,7.5359,7.6148,1100.0],["2023-11-24",7.5162,7.6691,7.5162,7.6691,13800.0],["2023-11-27",7.5951,7.674,7.5359,7.674,9800.0],["2023-11-28",7.6642,7.6938,7.6247,7.674,5700.0],["2023-11-29",7.7243,7.9699,7.7036,7.7135,1400.0],["2023-11-30",7.7135,7.9029,7.7135,7.7342,1300.0],["2023-12-01",7.891,7.891,7.6346,7.8121,77700.0],["2023-12-04",7.8417,7.9502,7.7677,7.9305,8700.0],["2023-12-05",7.9699,8.2461,7.9699,8.1958,4400.0],["2023-12-06",7.9305,8.2264,7.9305,8.0982,9300.0],["2023-12-07",8.0331,8.1179,7.9699,8.1011,3100.0],["2023-12-08",7.7529,8.0538,7.7529,8.0094,8800.0],["2023-12-11",8.0094,8.0341,7.7825,7.9995,6600.0],["2023-12-12",7.8614,8.039,7.8614,7.9009,17000.0],["2023-12-13",8.0488,8.8084,8.0488,8.7936,69500.0],["2023-12-14",8.7788,9.5284,8.7788,9.5284,14200.0],["2023-12-15",9.6468,10.3175,9.6468,9.992,15500.0],["2023-12-18",10.2455,10.2485,10.0561,10.1202,8200.0],["2023-12-19",10.1202,10.1646,9.8737,10.1646,20900.0],["2023-12-20",10.0611,10.2485,10.0611,10.2485,2600.0],["2023-12-21",10.1498,10.2781,10.1498,10.2781,1600.0],["2023-12-22",10.1301,10.3668,10.1301,10.3077,12100.0],["2023-12-26",10.0216,10.5049,10.0216,10.5049,3800.0],["2023-12-27",10.4556,10.9488,10.4556,10.6923,20500.0],["2023-12-28",10.6973,10.8294,10.6923,10.8206,4300.0],["2023-12-29",10.8107,10.8107,10.7397,10.8008,4900.0],["2024-01-02",10.8502,11.1402,10.7614,10.9389,11900.0],["2024-01-03",11.0277,11.0376,10.8502,10.9488,26900.0],["2024-01-04",10.8786,11.3628,10.8786,11.0861,15200.0],["2024-01-05",10.9577,11.0664,10.9182,10.9182,13000.0],["2024-01-08",11.0071,11.017,10.9083,10.9182,5600.0],["2024-01-09",10.8391,10.9379,10.8391,10.8984,8500.0],["2024-01-10",10.8885,11.017,10.8688,11.0071,10100.0],["2024-01-11",10.9775,11.0367,10.8984,10.8984,2300.0],["2024-01-12",10.8589,10.9972,10.8391,10.9972,20200.0],["2024-01-16",10.9972,11.0664,10.8391,10.8391,18300.0],["2024-01-17",10.8391,10.9034,10.7502,10.8984,29900.0],["2024-01-18",10.8194,10.8589,10.7897,10.8194,3100.0],["2024-01-19",10.7206,11.1257,10.7206,10.9281,42000.0],["2024-01-22",10.9676,11.264,10.8905,11.0782,40200.0],["2024-01-23",10.9676,11.1948,10.9676,11.1553,48300.0],["2024-01-24",11.1652,11.2047,11.1059,11.1652,35400.0],["2024-01-25",11.017,11.2047,11.017,11.1849,10300.0],["2024-01-26",11.1652,11.2047,11.1158,11.1652,27700.0],["2024-01-29",11.0763,11.3262,11.0763,11.2541,39600.0],["2024-01-30",11.2838,11.2936,11.2492,11.2739,21300.0],["2024-01-31",11.2838,11.2936,11.1454,11.1454,3900.0],["2024-02-01",11.2047,11.2047,11.0466,11.0476,12600.0],["2024-02-02",11.0466,11.0565,10.9873,10.9873,2300.0],["2024-02-05",11.0367,11.1158,10.8984,10.9972,16400.0],["2024-02-06",11.0466,11.0466,10.9281,11.017,16600.0],["2024-02-07",10.9873,11.1158,10.8885,11.1158,27700.0],["2024-02-08",11.1158,11.1158,10.9083,11.1059,27100.0],["2024-02-09",11.1158,11.1652,11.0466,11.1652,8300.0],["2024-02-12",11.1948,11.2442,11.1652,11.1652,11900.0],["2024-02-13",11.2442,11.2541,10.9281,11.1751,11000.0],["2024-02-14",11.0022,11.1059,10.8885,10.8885,7100.0],["2024-02-15",10.6909,11.1059,10.6909,10.8194,5900.0],["2024-02-16",10.9142,11.1454,10.9142,11.1059,38400.0],["2024-02-20",11.1059,11.1553,11.0367,11.0664,12900.0],["2024-02-21",11.1158,11.1849,11.1059,11.1158,11800.0],["2024-02-22",11.1553,11.2838,11.1059,11.1059,7800.0],["2024-02-23",11.2146,11.2956,11.0664,11.2541,11000.0],["2024-02-26",11.2442,11.2541,11.1039,11.1652,19900.0],["2024-02-27",11.096,11.6078,11.096,11.3727,90000.0],["2024-02-28",11.432,11.6889,11.432,11.6691,63800.0],["2024-02-29",11.7383,11.9458,11.6889,11.7086,59200.0],["2024-03-01",11.7284,12.0446,11.5901,11.6098,46600.0],["2024-03-04",11.8964,11.8964,11.1178,11.5703,57300.0],["2024-03-05",11.6098,11.8865,11.5357,11.758,130900.0],["2024-03-06",11.8568,11.9013,11.1553,11.2146,71900.0],["2024-03-07",11.0763,11.2828,10.5921,10.6712,75400.0],["2024-03-08",10.681,10.8984,10.4044,10.4538,72400.0],["2024-03-11",10.2265,10.3204,9.9301,9.9597,32500.0],["2024-03-12",9.8115,10.1178,9.7621,10.1178,32600.0],["2024-03-13",10.1178,10.1178,9.9894,10.0388,8900.0],["2024-03-14",10.0684,10.0684,9.8609,9.8708,5400.0],["2024-03-15",9.8511,10.1178,9.8511,10.0388,16100.0],["2024-03-18",9.9894,10.8619,9.8807,10.7403,31300.0],["2024-03-19",10.8391,11.017,10.8213,10.9281,32400.0],["2024-03-20",10.8194,10.9478,10.4538,10.7996,11300.0],["2024-03-21",10.7601,10.8984,10.7601,10.849,63400.0],["2024-03-22",10.8688,10.8688,10.6603,10.6603,2600.0],["2024-03-25",10.7798,10.7798,10.5921,10.5921,25500.0],["2024-03-26",10.5229,10.6415,10.5032,10.5625,11100.0],["2024-03-27",10.3945,10.6613,10.3945,10.602,8800.0],["2024-03-28",10.5131,10.6119,10.434,10.4735,9100.0],["2024-04-01",10.4538,10.5061,10.2166,10.2562,31900.0],["2024-04-02",10.2196,10.3994,10.1495,10.2463,14400.0],["2024-04-03",10.2068,10.3945,10.2068,10.2858,8300.0],["2024-04-04",10.2838,10.8777,10.1947,10.1947,23700.0],["2024-04-05",10.1848,10.5214,9.9077,10.4719,213800.0],["2024-04-08",10.5313,10.7886,10.5313,10.6204,11000.0],["2024-04-09",10.7045,10.7045,10.5511,10.5709,13600.0],["2024-04-10",10.4669,10.5313,10.0958,10.1651,41000.0],["2024-04-11",10.2106,10.2442,10.0562,10.1453,63700.0],["2024-04-12",10.0958,10.1156,9.8087,9.9275,49400.0],["2024-04-15",9.8681,9.878,9.4029,9.5217,29000.0],["2024-04-16",9.5217,9.7098,9.5098,9.5118,18800.0],["2024-04-17",9.6058,9.9077,9.6058,9.9077,2800.0],["2024-04-18",9.9374,10.0067,9.6504,9.6504,12300.0],["2024-04-19",9.6504,9.6504,9.4445,9.5217,12800.0],["2024-04-22",9.5217,9.7295,9.4821,9.5019,10100.0],["2024-04-23",9.5613,9.7592,9.5613,9.6642,12100.0],["2024-04-24",9.7741,9.8978,9.7098,9.8087,900.0],["2024-04-25",9.8087,9.8087,9.8087,9.8087,300.0],["2024-04-26",9.779,9.878,9.6949,9.878,8800.0],["2024-04-29",9.8879,10.0958,9.7543,9.9374,8300.0],["2024-04-30",10.0958,10.0958,9.9473,9.9473,8800.0],["2024-05-01",9.8186,9.8681,9.5316,9.779,14000.0],["2024-05-02",9.7889,9.8137,9.779,9.779,1700.0],["2024-05-03",9.779,9.779,9.6207,9.6999,10100.0],["2024-05-06",9.7098,9.8483,9.6405,9.7394,10300.0],["2024-05-07",9.6801,9.7197,9.5316,9.6009,6400.0],["2024-05-08",9.6504,9.7197,9.6504,9.6603,2100.0],["2024-05-09",9.6504,9.6702,9.5514,9.6306,4300.0],["2024-05-10",9.5563,9.6999,9.5563,9.5811,600.0],["2024-05-13",9.5613,9.6603,9.5118,9.6603,7400.0],["2024-05-14",9.6405,9.6405,9.4524,9.6009,14700.0],["2024-05-15",9.6405,9.6405,9.4821,9.4821,3600.0],["2024-05-16",9.5118,9.5613,9.4415,9.5316,3900.0],["2024-05-17",9.5811,9.591,9.5811,9.591,900.0],["2024-05-20",9.492,9.5316,9.4821,9.4821,6200.0],["2024-05-21",9.4277,9.5217,9.4207,9.4227,3300.0],["2024-05-22",9.4821,9.5514,9.4029,9.5316,30300.0],["2024-05-23",9.4821,9.5712,9.4029,9.4029,8400.0],["2024-05-24",9.5514,9.5514,9.4128,9.5415,6700.0],["2024-05-28",9.6454,9.6999,9.5316,9.5316,9800.0],["2024-05-29",9.5217,9.7394,9.4524,9.7394,24100.0],["2024-05-30",9.7394,9.7493,9.6721,9.7493,1800.0],["2024-05-31",9.6702,9.7098,9.5811,9.6108,5700.0],["2024-06-03",9.5811,9.7098,9.4029,9.7098,3200.0],["2024-06-04",9.5712,9.6504,9.4722,9.6009,17700.0],["2024-06-05",10.0364,10.0364,9.393,9.6108,31800.0],["2024-06-06",9.5613,9.6009,9.3782,9.5464,17500.0],["2024-06-07",9.6009,11.135,9.593,10.6698,72600.0],["2024-06-10",10.6995,10.8579,9.6999,10.5214,49000.0],["2024-06-11",10.2244,10.5016,10.2244,10.4917,2500.0],["2024-06-12",10.363,10.8876,10.363,10.7985,20600.0],["2024-06-13",10.7094,10.7985,10.3234,10.3234,5600.0],["2024-06-14",10.4224,10.7094,10.4224,10.7094,13300.0],["2024-06-17",10.8678,10.8678,10.6698,10.7688,19500.0],["2024-06-18",10.6995,10.7639,10.5709,10.5808,8500.0],["2024-06-20",10.7391,10.8777,10.5907,10.7589,24300.0],["2024-06-21",10.6105,10.7193,10.5709,10.5709,10900.0],["2024-06-24",10.5412,10.8094,10.5016,10.7886,11600.0],["2024-06-25",10.7698,10.8579,10.6698,10.7045,7300.0],["2024-06-26",10.3927,10.6105,10.3729,10.4719,17700.0],["2024-06-27",10.363,10.5907,10.3432,10.5907,1000.0],["2024-06-28",10.4917,10.749,10.4917,10.65,6900.0],["2024-07-01",10.6896,10.6896,10.2591,10.4372,2800.0],["2024-07-02",10.5996,10.848,10.4125,10.5709,47000.0],["2024-07-03",10.561,10.8777,10.4917,10.7589,135000.0],["2024-07-05",10.7966,10.7966,10.5834,10.5983,4400.0],["2024-07-08",10.6578,10.6578,10.4,10.4595,23500.0],["2024-07-09",10.5487,10.6053,10.3108,10.4199,26200.0],["2024-07-10",10.4496,10.5983,10.4427,10.5884,2000.0],["2024-07-11",10.5091,10.747,10.4992,10.747,6600.0],["2024-07-12",10.5785,10.7966,10.5587,10.7966,6700.0],["2024-07-15",10.866,11.2527,10.866,11.1634,154700.0],["2024-07-16",11.3022,11.8495,11.2933,11.7781,48800.0],["2024-07-17",11.7285,11.9962,11.7285,11.8574,9500.0],["2024-07-18",11.8178,12.2738,11.8178,12.1449,36000.0],["2024-07-19",11.9466,12.1548,11.7285,11.8475,20700.0],["2024-07-22",11.679,11.7682,11.1733,11.7583,17600.0],["2024-07-23",11.7384,11.8078,11.6889,11.8078,2400.0],["2024-07-24",11.8237,11.8772,11.56,11.56,7300.0],["2024-07-25",11.8772,11.8772,11.0147,11.1535,39300.0],["2024-07-26",11.3042,11.5996,11.0544,11.5283,14200.0],["2024-07-29",11.2824,11.8574,11.2824,11.7335,10700.0],["2024-07-30",11.6988,12.1142,11.6988,12.0656,13400.0],["2024-07-31",12.1152,12.1152,11.8971,12.016,13300.0],["2024-08-01",11.9268,11.9268,11.4232,11.4232,9300.0],["2024-08-02",11.3121,11.4311,11.0544,11.1932,5200.0],["2024-08-05",10.9156,11.0048,10.4992,10.8412,16700.0],["2024-08-06",11.0871,11.0871,10.9552,11.0544,3400.0],["2024-08-07",11.2229,11.3914,11.0226,11.1238,8800.0],["2024-08-08",11.1833,11.3221,11.1139,11.2874,6100.0],["2024-08-09",11.1932,11.2824,11.1932,11.2824,800.0],["2024-08-12",11.2725,11.2824,10.9552,11.1733,10100.0],["2024-08-13",11.1039,11.5501,11.0742,11.5203,6800.0],["2024-08-14",11.5501,11.8475,11.5501,11.7384,16100.0],["2024-08-15",11.8872,12.0835,11.6988,11.9566,10400.0],["2024-08-16",11.7781,11.9764,11.7781,11.8465,3700.0],["2024-08-19",11.7186,11.9863,11.7186,11.9169,13400.0],["2024-08-20",11.7186,11.9962,11.7186,11.8862,2400.0],["2024-08-21",12.1251,12.2738,12.1152,12.2242,28300.0],["2024-08-22",12.2936,12.3432,12.1945,12.1945,9000.0],["2024-08-23",12.2689,12.4424,12.2342,12.3135,88600.0],["2024-08-26",12.4424,13.295,12.4424,13.1463,130800.0],["2024-08-27",12.9976,13.2157,12.9976,12.9976,35900.0],["2024-08-28",13.176,13.2355,12.8488,12.8488,185700.0],["2024-08-29",12.9876,13.3743,12.72,13.2355,315800.0],["2024-08-30",13.3842,13.523,13.2355,13.3842,126400.0],["2024-09-03",14.098,14.098,13.2851,13.2851,90900.0],["2024-09-04",13.4437,13.4437,13.1066,13.2454,77900.0],["2024-09-05",12.9876,13.0769,12.1548,12.6902,122800.0],["2024-09-06",12.7596,12.8092,12.3432,12.4721,31200.0],["2024-09-09",12.4721,12.7497,12.2996,12.5613,32300.0],["2024-09-10",12.5316,12.8092,12.4919,12.7894,22700.0],["2024-09-11",12.6287,12.8092,12.6208,12.7398,31200.0],["2024-09-12",12.8488,12.8687,12.7398,12.8191,7300.0],["2024-09-13",12.8885,13.1364,12.8588,13.1364,47500.0],["2024-09-16",13.3297,13.4239,13.057,13.0818,50100.0],["2024-09-17",13.2553,13.2801,12.7695,12.7794,27300.0],["2024-09-18",12.6704,13.2256,12.6704,12.8885,24400.0],["2024-09-19",12.9182,13.4734,12.9182,13.4635,32600.0],["2024-09-20",13.5726,13.5924,13.1364,13.2256,26900.0],["2024-09-23",13.295,13.295,13.0868,13.1364,10500.0],["2024-09-24",12.9976,13.3346,12.9976,13.0868,12900.0],["2024-09-25",13.1562,13.2454,13.0868,13.1859,14700.0],["2024-09-26",13.3842,13.3842,13.1364,13.2008,15300.0],["2024-09-27",13.3346,13.3346,12.9182,12.9182,23400.0],["2024-09-30",13.0075,13.2553,12.8984,13.1661,27200.0],["2024-10-01",13.2504,13.2553,12.9282,13.1661,19900.0],["2024-10-02",13.1562,13.1909,13.0917,13.1859,5800.0],["2024-10-03",13.1711,13.2058,12.8885,13.0273,17800.0],["2024-10-04",13.0055,13.2239,13.0055,13.204,236700.0],["2024-10-07",13.2239,13.5813,13.1345,13.1345,34700.0],["2024-10-08",13.2139,13.3728,13.2139,13.3529,16900.0],["2024-10-09",13.3728,13.4721,13.3033,13.4324,29000.0],["2024-10-10",13.4621,14.3854,13.3926,14.1472,53000.0],["2024-10-11",14.3159,15.5966,14.3159,14.8421,68900.0],["2024-10-14",15.0109,15.6641,15.0109,15.0704,21200.0],["2024-10-15",15.0704,15.3484,14.713,14.713,17700.0],["2024-10-16",14.8123,15.4874,14.8123,15.2442,30500.0],["2024-10-17",15.3683,15.5073,15.1002,15.1548,11600.0],["2024-10-18",15.2889,15.2988,14.8719,15.1995,28900.0],["2024-10-21",15.3881,15.408,14.9215,14.996,17600.0],["2024-10-22",15.0506,15.0506,14.2067,14.4549,25600.0],["2024-10-23",14.5741,14.5741,14.0975,14.1372,24100.0],["2024-10-24",14.4053,14.9116,14.1372,14.7925,50600.0],["2024-10-25",14.862,14.9116,14.3755,14.6038,26200.0],["2024-10-28",14.7627,15.0704,14.6227,14.6435,24700.0],["2024-10-29",14.7726,14.8868,14.713,14.713,23100.0],["2024-10-30",14.7627,15.3087,14.7528,15.13,63200.0],["2024-10-31",15.1896,15.2194,14.7825,14.8917,17300.0],["2024-11-01",14.8719,15.3335,14.6038,15.1102,35700.0],["2024-11-04",15.1201,15.4874,14.8322,14.9116,29600.0],["2024-11-05",15.0109,15.3881,15.0109,15.3683,15900.0],["2024-11-06",15.6562,16.1526,15.408,15.8845,57700.0],["2024-11-07",15.9838,16.0334,15.0506,15.7555,49300.0],["2024-11-08",15.8448,16.0334,15.5946,15.9838,22800.0],["2024-11-11",16.0732,16.9369,16.0732,16.7433,47600.0],["2024-11-12",16.788,16.788,16.1278,16.3015,20000.0],["2024-11-13",16.4901,16.6788,16.239,16.4107,17600.0],["2024-11-14",16.4504,16.4504,16.0434,16.1427,8600.0],["2024-11-15",16.232,16.4008,16.0831,16.3908,11200.0],["2024-11-18",16.51,17.0362,16.4802,17.0362,36000.0],["2024-11-19",16.8773,17.2436,16.4703,17.056,16600.0],["2024-11-20",17.1255,17.1255,16.4832,16.9766,12500.0],["2024-11-21",16.9766,17.1354,16.9071,16.9071,11000.0],["2024-11-22",17.0759,17.0759,16.6291,16.9964,113800.0],["2024-11-25",17.051,17.9793,17.051,17.4631,130100.0],["2024-11-26",17.4233,17.5623,16.7681,17.3538,24800.0],["2024-11-27",17.2744,18.154,17.2744,17.8105,35100.0],["2024-11-29",18.2473,18.2473,17.6715,17.8602,18300.0],["2024-12-02",17.8701,17.8701,17.1305,17.6616,31300.0],["2024-12-03",17.7013,17.751,17.1553,17.195,7100.0],["2024-12-04",17.2645,17.88,17.1652,17.7311,32200.0],["2024-12-05",17.9197,18.0339,17.6378,17.8999,19400.0],["2024-12-06",17.8999,17.9098,17.5931,17.88,31500.0],["2024-12-09",16.9567,17.751,13.9486,15.9342,384500.0],["2024-12-10",16.0334,16.4157,15.2889,15.4676,113000.0],["2024-12-11",15.7058,16.3521,15.5569,16.1824,57200.0],["2024-12-12",16.1129,16.3114,15.5688,15.5867,42000.0],["2024-12-13",15.5966,15.7158,15.2392,15.2789,74500.0],["2024-12-16",14.6634,15.2988,14.5741,14.713,144000.0],["2024-12-17",13.1842,13.7203,13.1544,13.5018,2102600.0],["2024-12-18",13.5018,14.028,13.1544,13.1544,307400.0],["2024-12-19",13.2338,13.3728,12.8863,13.1345,258700.0],["2024-12-20",12.9757,13.6805,12.9757,13.482,159700.0],["2024-12-23",13.343,13.7798,13.1643,13.4324,54900.0],["2024-12-24",13.4026,13.6011,13.1544,13.2239,84600.0],["2024-12-26",13.1643,13.482,13.0551,13.3728,31100.0],["2024-12-27",13.6706,13.6706,13.1643,13.4919,58600.0],["2024-12-30",13.5018,13.5316,13.2537,13.3629,99900.0],["2024-12-31",13.482,13.9188,13.3529,13.75,162100.0],["2025-01-02",13.8493,13.9784,13.3877,13.621,90100.0],["2025-01-03",13.7203,13.7401,13.3629,13.6011,129000.0],["2025-01-06",13.7302,14.2266,13.6011,14.0975,208900.0],["2025-01-07",14.1968,14.1968,13.5118,13.5515,115700.0],["2025-01-08",13.5713,13.5813,13.2139,13.4721,68700.0],["2025-01-10",13.3697,13.4641,13.0884,13.3498,61000.0],["2025-01-13",13.2106,13.4393,13.1112,13.3697,69100.0],["2025-01-14",13.4194,13.6281,13.1411,13.5088,54100.0],["2025-01-15",13.7673,13.7673,13.4393,13.5884,58500.0],["2025-01-16",13.6182,13.6182,13.2106,13.2206,60800.0],["2025-01-17",13.31,13.3995,13.1808,13.2305,83700.0],["2025-01-21",13.3001,13.648,13.3001,13.6281,52700.0],["2025-01-22",13.5884,13.5884,13.3498,13.4989,21600.0],["2025-01-23",13.3498,13.4939,13.1411,13.1609,47700.0],["2025-01-24",13.4094,13.4094,13.0715,13.1908,49600.0],["2025-01-27",13.32,13.3697,13.0715,13.3597,78400.0],["2025-01-28",13.479,13.5784,13.3617,13.3697,59900.0],["2025-01-29",13.3399,13.4194,13.1311,13.2007,43700.0],["2025-01-30",13.2752,13.5138,13.2305,13.3896,76400.0],["2025-01-31",13.4045,13.9164,13.2902,13.7573,188000.0],["2025-02-03",13.3995,13.8418,12.982,13.6182,150300.0],["2025-02-04",13.6082,14.3736,13.6082,14.2643,172600.0],["2025-02-05",14.2643,14.3637,13.8915,14.0059,98700.0],["2025-02-06",14.0655,14.1848,13.8766,14.1152,78700.0],["2025-02-07",14.0655,14.145,13.7375,13.9164,51800.0],["2025-02-10",13.6679,14.0655,13.6679,13.8071,91600.0],["2025-02-11",13.7375,13.8031,13.5387,13.6778,89500.0],["2025-02-12",13.5685,13.6679,13.32,13.5387,80800.0],["2025-02-13",13.5685,13.7474,13.2802,13.5983,72000.0],["2025-02-14",13.7375,13.7424,13.4591,13.5784,39400.0],["2025-02-18",13.5884,13.7772,13.3995,13.4591,95900.0],["2025-02-19",13.3896,13.3896,13.0069,13.31,75100.0],["2025-02-20",13.3597,13.3697,12.9919,13.1013,43300.0],["2025-02-21",13.0218,13.0218,12.5745,12.6142,115700.0],["2025-02-24",12.7236,12.7236,12.3061,12.5645,91200.0],["2025-02-25",12.6142,12.9124,12.4949,12.8528,87000.0],["2025-02-26",12.8617,13.1411,12.7832,12.7832,29500.0],["2025-02-27",12.8518,12.8518,12.4949,12.5844,78900.0],["2025-02-28",12.4651,12.5943,12.2862,12.4154,32500.0],["2025-03-03",12.4254,12.5367,11.9283,12.0476,90200.0],["2025-03-04",11.988,11.9979,11.3617,11.8488,173100.0],["2025-03-05",11.1828,11.4114,10.2285,10.3677,569400.0],["2025-03-06",10.2285,10.6361,9.7017,10.6063,382700.0],["2025-03-07",10.5466,10.7057,10.0397,10.4572,193900.0],["2025-03-10",10.4075,10.4075,9.7832,9.8806,243100.0],["2025-03-11",9.9403,10.2981,9.9204,9.99,160700.0],["2025-03-12",9.99,10.0248,9.8508,9.9204,37700.0],["2025-03-13",9.9502,10.0645,9.7614,9.821,63800.0],["2025-03-14",9.8906,10.2981,9.8906,10.2484,65200.0],["2025-03-17",10.1987,10.5765,10.1987,10.3975,72400.0],["2025-03-18",10.4075,10.4373,10.2286,10.2981,48300.0],["2025-03-19",10.2882,10.4671,10.159,10.3578,37500.0],["2025-03-20",10.3081,10.4274,10.2285,10.2683,22300.0],["2025-03-21",10.1888,10.2335,10.0397,10.0496,89400.0],["2025-03-24",10.159,10.487,10.159,10.2484,56100.0],["2025-03-25",10.3876,10.4224,10.1391,10.1689,25500.0],["2025-03-26",10.159,10.1987,10.0645,10.159,26000.0],["2025-03-27",10.0894,10.1739,9.8856,9.9602,51100.0],["2025-03-28",9.8906,9.9303,9.7017,9.8409,48700.0],["2025-03-31",9.7514,10.3478,9.7415,10.2981,122900.0],["2025-04-01",10.318,10.318,10.1093,10.1689,43500.0],["2025-04-02",10.159,10.2286,9.9403,10.1888,80200.0],["2025-04-03",9.9403,10.152,9.5228,9.5725,141700.0],["2025-04-04",9.3813,9.3813,8.6742,9.1522,425200.0],["2025-04-07",8.7638,9.2518,8.475,8.9929,152200.0],["2025-04-08",9.2419,9.5406,8.714,8.8535,78200.0],["2025-04-09",8.8435,9.8593,8.5168,9.8593,156200.0],["2025-04-10",9.5705,9.5705,8.9819,9.0128,43400.0],["2025-04-11",9.0726,9.3514,8.8933,9.3116,27200.0],["2025-04-14",9.3414,9.6701,9.3414,9.6054,39000.0],["2025-04-15",9.6303,9.9689,9.6303,9.68,33800.0],["2025-04-16",9.6701,9.7199,9.5456,9.7,43400.0],["2025-04-17",9.7796,11.2824,9.7796,11.1739,151500.0],["2025-04-21",10.9448,11.0843,10.5564,10.7357,96000.0],["2025-04-22",11.1241,11.144,10.8154,10.9747,104000.0],["2025-04-23",11.3631,11.6021,10.9946,11.0793,55000.0],["2025-04-24",11.0753,11.3332,11.0424,11.3033,53500.0],["2025-04-25",11.4029,11.4229,10.7108,10.7855,189200.0],["2025-04-28",10.7556,11.1191,10.7556,10.9946,91100.0],["2025-04-29",11.0345,11.4707,11.0345,11.3033,43000.0],["2025-04-30",11.0843,11.1938,10.905,11.0345,46500.0],["2025-05-01",10.9896,11.2794,10.9896,11.1639,30100.0],["2025-05-02",11.3531,11.4229,11.1838,11.2137,29200.0],["2025-05-05",11.139,11.2536,11.0544,11.0544,33800.0],["2025-05-06",11.0444,11.1291,10.905,11.0046,37500.0],["2025-05-07",11.0444,11.3233,10.905,10.9946,14600.0],["2025-05-08",11.0046,11.4527,11.0046,11.1042,35800.0],["2025-05-09",11.134,11.1838,11.0345,11.0345,13600.0],["2025-05-12",11.1042,11.5125,11.1042,11.144,46500.0],["2025-05-13",11.2536,11.5722,11.1938,11.4029,37300.0],["2025-05-14",11.4826,11.4826,11.154,11.3033,19500.0],["2025-05-15",11.3133,11.3133,10.9847,11.0444,19500.0],["2025-05-16",11.1739,11.2735,11.0892,11.2038,36800.0],["2025-05-19",11.1838,11.622,11.1241,11.4926,18300.0],["2025-05-20",11.4527,11.5722,11.2536,11.4926,25100.0],["2025-05-21",11.393,11.637,11.2685,11.3332,44500.0],["2025-05-22",11.1241,11.632,11.1241,11.5523,21500.0],["2025-05-23",11.4029,11.7515,11.4029,11.632,39000.0],["2025-05-27",11.8013,11.9507,11.7415,11.8312,20200.0],["2025-05-28",11.8312,11.871,11.6718,11.7615,11300.0],["2025-05-29",11.871,11.9507,11.5224,11.7316,19800.0],["2025-05-30",11.7017,11.7664,11.4826,11.5822,24400.0],["2025-06-02",11.4627,11.4627,11.0942,11.2237,34900.0],["2025-06-03",11.2934,11.7814,11.2137,11.5125,126000.0],["2025-06-04",11.6917,11.7017,10.6461,10.7656,179500.0],["2025-06-05",10.6361,10.8054,10.3274,10.3573,228200.0],["2025-06-06",10.4967,10.656,10.3473,10.3473,67600.0],["2025-06-09",10.5066,11.1042,10.4817,11.1042,69600.0],["2025-06-10",10.9349,11.2436,10.9349,11.1739,115400.0],["2025-06-11",11.2137,11.2735,11.1241,11.1241,122500.0],["2025-06-12",11.134,11.2336,11.0245,11.2038,32900.0],["2025-06-13",11.0643,11.2834,10.8801,10.9847,124700.0],["2025-06-16",11.1042,11.2137,11.0743,11.134,53500.0],["2025-06-17",11.1042,11.2137,11.0643,11.1241,202500.0],["2025-06-18",11.1241,11.3482,11.0544,11.154,27000.0],["2025-06-20",11.154,11.2436,11.1241,11.2436,65200.0],["2025-06-23",11.2038,11.3531,11.1042,11.3033,64100.0],["2025-06-24",11.3531,11.5125,11.2924,11.4428,51600.0],["2025-06-25",11.3731,11.3731,11.2137,11.2336,24400.0],["2025-06-26",11.2735,11.4826,11.2038,11.4826,33600.0],["2025-06-27",11.5025,11.5125,11.3033,11.3631,39700.0],["2025-06-30",11.5025,11.5025,11.3033,11.3531,11400.0],["2025-07-01",11.4029,11.5623,11.3033,11.4129,31600.0],["2025-07-02",11.7017,11.7017,11.393,11.5722,26100.0],["2025-07-03",11.5722,11.7017,11.5125,11.5523,21200.0],["2025-07-07",11.5005,11.6999,11.5005,11.5902,37600.0],["2025-07-08",11.6102,11.7199,11.5703,11.67,24700.0],["2025-07-09",11.7199,11.7698,11.6201,11.66,43100.0],["2025-07-10",11.7099,11.7448,11.67,11.7299,20500.0],["2025-07-11",11.68,11.7199,11.5703,11.6102,65700.0],["2025-07-14",11.6301,11.6341,11.3209,11.3508,119000.0],["2025-07-15",11.4705,11.4705,11.2411,11.3907,37300.0],["2025-07-16",11.3907,11.5404,11.281,11.5204,87200.0],["2025-07-17",11.5503,11.7199,11.5005,11.5304,22500.0],["2025-07-18",11.5304,11.5902,11.4675,11.5204,28400.0],["2025-07-21",11.5204,11.5753,11.5204,11.5204,19100.0],["2025-07-22",11.5603,11.6201,11.4705,11.5503,25600.0],["2025-07-23",11.68,11.7398,11.5952,11.69,29200.0],["2025-07-24",11.7199,11.7199,11.5503,11.5503,22400.0],["2025-07-25",11.5703,11.6201,11.5204,11.5403,34600.0],["2025-07-28",11.5703,11.6501,11.5304,11.5703,14200.0],["2025-07-29",11.5404,11.7299,11.5404,11.67,16300.0],["2025-07-30",11.7099,11.7797,11.66,11.7698,66700.0],["2025-07-31",11.7099,11.9094,11.67,11.7897,89700.0],["2025-08-01",11.6401,11.7598,11.3109,11.3409,75800.0],["2025-08-04",11.4306,11.67,10.9718,10.9918,65700.0],["2025-08-05",11.1414,11.3309,11.0267,11.0915,19800.0],["2025-08-06",11.0915,11.1214,11.0117,11.0516,39300.0],["2025-08-07",11.1314,11.1314,10.493,10.493,121800.0],["2025-08-08",10.5728,10.6576,10.1439,10.2337,153600.0],["2025-08-11",10.2936,10.3035,10.0741,10.0741,84600.0],["2025-08-12",10.134,10.4033,10.0741,10.3534,297500.0],["2025-08-13",10.3534,10.6227,10.2138,10.6227,140200.0],["2025-08-14",10.5728,10.6626,10.4731,10.513,82300.0],["2025-08-15",10.5928,10.8172,10.5529,10.7524,66700.0],["2025-08-18",10.7723,10.7723,10.513,10.6227,46300.0],["2025-08-19",10.6227,10.8222,10.5429,10.6925,89900.0],["2025-08-20",10.7125,10.8322,10.4432,10.7225,146700.0],["2025-08-21",10.6227,10.7823,10.4831,10.7424,83800.0],["2025-08-22",10.7424,11.0317,10.6028,10.902,124100.0],["2025-08-25",10.8721,10.8721,10.5828,10.6227,47900.0],["2025-08-26",10.6726,11.1214,10.5928,10.8721,186000.0],["2025-08-27",10.8621,11.2611,10.7823,11.2012,241700.0],["2025-08-28",11.2311,11.2561,10.8721,10.8721,77400.0],["2025-08-29",10.894,11.0167,10.7574,10.9419,45600.0],["2025-09-02",10.9718,11.0915,10.8222,10.9918,49100.0],["2025-09-03",10.9718,11.3309,10.9718,11.3309,156400.0],["2025-09-04",11.4905,12.1089,11.1214,11.9294,186300.0],["2025-09-05",11.9792,12.1388,11.5852,12.069,107400.0],["2025-09-08",12.1488,12.3164,11.7558,11.7797,101400.0],["2025-09-09",11.7598,12.1388,11.7598,12.0191,60100.0],["2025-09-10",12.0091,12.3184,12.0091,12.1089,98800.0],["2025-09-11",12.1189,12.2685,11.9942,12.0889,53600.0],["2025-09-12",12.0391,12.0989,11.8595,11.8695,60800.0],["2025-09-15",11.8895,12.2386,11.8695,12.2286,79500.0],["2025-09-16",12.1687,12.3233,12.0889,12.2585,52600.0],["2025-09-17",12.2685,12.6276,12.2685,12.458,139900.0],["2025-09-18",12.5478,12.7373,12.2834,12.6974,69900.0],["2025-09-19",12.6974,12.9717,12.6176,12.6675,99600.0],["2025-09-22",12.6475,12.7971,12.6026,12.7772,38300.0],["2025-09-23",12.7074,12.9368,12.5378,12.6675,101200.0],["2025-09-24",12.7672,12.7772,12.5029,12.6874,62500.0],["2025-09-25",12.5677,12.5777,12.448,12.4979,63400.0],["2025-09-26",12.6276,12.7273,12.47,12.7273,46000.0],["2025-09-29",12.7273,12.7971,12.3433,12.5478,57300.0],["2025-09-30",12.4779,12.5877,12.0989,12.1787,51700.0],["2025-10-01",12.1987,12.4081,12.0889,12.2386,29900.0],["2025-10-02",12.1787,12.3184,12.079,12.2186,25400.0],["2025-10-03",12.3582,12.4081,12.069,12.3483,38600.0],["2025-10-06",12.4879,12.6575,12.2236,12.5129,41500.0],["2025-10-07",12.2086,12.5976,12.2086,12.4779,39800.0],["2025-10-08",12.3483,12.5887,12.2086,12.2086,95700.0],["2025-10-09",12.3583,12.3583,11.9692,12.079,55300.0],["2025-10-10",12.1569,12.1569,11.8972,11.9271,185500.0],["2025-10-13",11.8972,12.087,11.8872,11.8972,44200.0],["2025-10-14",11.8073,12.3217,11.8073,12.1968,56300.0],["2025-10-15",12.3167,12.5165,12.2168,12.4566,83800.0],["2025-10-16",12.4166,12.6713,12.047,12.087,105800.0],["2025-10-17",12.087,12.0969,11.9171,11.9571,160100.0],["2025-10-20",11.9571,12.4166,11.8972,11.9271,27900.0],["2025-10-21",11.9171,11.9871,11.7573,11.7873,31100.0],["2025-10-22",11.7773,11.8372,11.6574,11.7573,104900.0],["2025-10-23",11.7074,11.8872,11.7074,11.8073,22000.0],["2025-10-24",11.8572,11.9771,11.7973,11.8172,20600.0],["2025-10-27",11.8772,12.017,11.8172,11.9771,71800.0],["2025-10-28",12.017,12.1569,11.7973,11.9671,25300.0],["2025-10-29",11.9371,12.007,11.8073,11.8472,48900.0],["2025-10-30",11.8073,11.9671,11.8073,11.8372,14900.0],["2025-10-31",11.8672,11.9671,11.7473,11.8572,105800.0],["2025-11-03",11.9072,12.6563,11.9072,12.1769,126700.0],["2025-11-04",12.057,12.057,11.6075,11.6275,33900.0],["2025-11-05",11.7673,11.9421,11.7373,11.8572,37000.0],["2025-11-06",11.9721,11.9721,11.6075,11.7273,37000.0],["2025-11-07",11.7673,11.7873,11.3777,11.6374,36200.0],["2025-11-10",11.7873,11.8472,11.6175,11.6275,12600.0],["2025-11-11",11.5975,11.6574,11.5675,11.6474,12800.0],["2025-11-12",11.6125,11.7224,11.5875,11.6474,22200.0],["2025-11-13",11.6474,11.7174,11.5276,11.6474,33900.0],["2025-11-14",11.5146,12.017,11.5146,11.7273,35300.0],["2025-11-17",11.6974,11.7473,11.2878,11.5376,97100.0],["2025-11-18",11.5376,11.6075,11.4277,11.4676,33200.0],["2025-11-19",11.5975,11.5975,11.2379,11.2479,30100.0],["2025-11-20",11.3877,11.6874,11.3278,11.4476,36900.0],["2025-11-21",11.3877,11.7074,11.3877,11.5875,33800.0],["2025-11-24",11.5176,11.7273,11.2978,11.6075,20500.0],["2025-11-25",11.7673,12.037,11.7573,11.9971,21700.0],["2025-11-26",11.9171,12.0969,11.7973,11.9971,39300.0],["2025-11-28",12.047,12.1459,12.047,12.087,8100.0],["2025-12-01",11.9471,12.1569,11.9471,12.0969,21900.0],["2025-12-02",12.057,12.2368,11.9471,12.077,27700.0],["2025-12-03",12.077,12.4466,11.8672,12.4266,26000.0],["2025-12-04",12.4366,12.5864,12.2268,12.5265,20800.0],["2025-12-05",12.4266,12.5295,12.3067,12.3367,26800.0],["2025-12-08",12.4566,12.5664,12.3167,12.3766,14300.0],["2025-12-09",12.4366,12.6164,12.4166,12.6064,52400.0],["2025-12-10",13.0659,13.4455,12.7462,12.9061,143500.0],["2025-12-11",13.0259,14.6742,13.0259,14.2846,225700.0],["2025-12-12",14.4244,14.4844,14.0698,14.4444,87700.0],["2025-12-15",14.5843,14.6342,14.2646,14.3745,20500.0],["2025-12-16",14.3645,14.5044,14.1847,14.4344,39000.0],["2025-12-17",14.2846,14.5593,14.2646,14.4244,71600.0],["2025-12-18",14.4344,15.2236,14.4344,14.824,84800.0],["2025-12-19",14.824,15.2236,14.824,15.0538,49600.0],["2025-12-22",15.1636,15.5532,14.9639,15.0138,27900.0],["2025-12-23",14.8939,15.2935,14.864,14.9738,30500.0],["2025-12-24",14.9639,15.0138,14.854,14.9938,15000.0],["2025-12-26",15.0538,15.1337,14.9289,14.9838,16000.0],["2025-12-29",15.2535,15.4234,14.9838,15.0138,31100.0],["2025-12-30",15.1137,15.1137,14.844,14.9738,31000.0],["2025-12-31",14.9239,15.0138,14.9239,14.9639,18600.0],["2026-01-02",14.9838,15.0538,14.9089,14.9738,30100.0],["2026-01-05",14.9639,15.1337,14.6842,14.9339,53300.0],["2026-01-06",14.9039,15.0238,14.6342,14.9838,82100.0],["2026-01-07",14.9838,14.9838,14.7141,14.7341,23300.0],["2026-01-08",14.6342,15.1037,14.6342,14.854,39900.0],["2026-01-09",14.9738,15.5672,14.9738,15.0038,97400.0],["2026-01-12",15.0038,15.5482,15.0038,15.4433,26700.0],["2026-01-13",15.5033,15.6881,15.3834,15.4433,46900.0],["2026-01-14",15.4333,15.5332,15.3235,15.4633,62200.0],["2026-01-15",15.3634,15.9728,15.3634,15.793,30300.0],["2026-01-16",15.5632,15.8529,15.5632,15.6032,29300.0],["2026-01-20",15.4633,15.763,15.3235,15.5133,61600.0],["2026-01-21",15.5832,16.1026,15.5832,15.9628,60200.0],["2026-01-22",16.0327,16.3024,16.0327,16.1925,30300.0],["2026-01-23",16.2025,16.2025,15.6981,15.753,42000.0],["2026-01-26",15.8629,15.9628,15.6032,15.6531,97100.0],["2026-01-27",15.8029,15.8429,15.5732,15.6431,47000.0],["2026-01-28",15.6631,15.6931,15.5632,15.5632,35900.0],["2026-01-29",15.6531,15.8229,15.5233,15.6931,52800.0],["2026-01-30",15.5932,15.773,15.3934,15.4933,35300.0],["2026-02-02",15.4933,15.793,15.4333,15.6831,42800.0],["2026-02-03",15.6881,16.0127,15.5532,15.8829,50400.0],["2026-02-04",15.9028,16.3623,15.743,16.1726,65700.0],["2026-02-05",16.3623,16.3623,15.9428,15.9927,34400.0],["2026-02-06",15.9828,16.5072,15.9828,16.3823,31600.0],["2026-02-09",16.5422,16.9717,16.4622,16.4622,44800.0],["2026-02-10",16.4123,16.7569,16.4123,16.682,44300.0],["2026-02-11",16.5821,16.5821,16.2325,16.2924,15300.0],["2026-02-12",16.3224,16.3224,15.8579,15.9927,20500.0],["2026-02-13",15.9828,16.3124,15.9328,16.1426,13400.0],["2026-02-17",16.3074,16.642,16.1026,16.6021,37300.0],["2026-02-18",16.672,16.8518,16.4962,16.6221,27900.0],["2026-02-19",16.6321,16.7419,16.3024,16.672,14400.0],["2026-02-20",16.6221,16.7769,16.5921,16.722,41900.0],["2026-02-23",16.6121,16.7519,16.2225,16.3324,40600.0],["2026-02-24",16.3324,16.5821,16.3324,16.4522,61600.0],["2026-02-25",16.4223,16.8218,16.3124,16.7819,26000.0],["2026-02-26",16.712,17.1315,16.6021,16.9118,53800.0],["2026-02-27",16.8818,16.9417,16.4822,16.4822,52300.0],["2026-03-02",16.4622,16.9118,16.3024,16.9118,29600.0],["2026-03-03",16.5421,17.1215,16.4023,16.9267,43100.0],["2026-03-04",17.1815,17.4512,15.1836,15.6331,126300.0],["2026-03-05",15.713,15.713,14.4444,14.5044,105500.0],["2026-03-06",14.5044,14.5143,13.92,14.3645,65700.0],["2026-03-09",14.0848,14.5343,13.8251,14.3046,83700.0],["2026-03-10",14.4144,14.844,14.0648,14.5743,47700.0],["2026-03-11",14.8,14.834,14.4644,14.6042,32800.0],["2026-03-12",14.4844,14.4844,14.0848,14.1347,69800.0],["2026-03-13",14.1547,14.2946,13.875,13.915,34300.0],["2026-03-16",15.0278,15.0278,14.0049,14.0049,23600.0],["2026-03-17",14.1447,14.2296,13.8451,13.8551,17200.0],["2026-03-18",13.865,13.865,13.5853,13.6153,35200.0],["2026-03-19",13.5054,13.6752,13.3756,13.5154,46100.0],["2026-03-20",13.4055,13.4854,13.2357,13.3656,48200.0],["2026-03-23",13.5853,13.875,13.5304,13.6453,16100.0],["2026-03-24",13.4355,13.945,13.4255,13.8151,19500.0],["2026-03-25",13.9589,14.2346,13.895,13.945,20500.0],["2026-03-26",14.0948,14.1547,13.8461,13.915,19900.0],["2026-03-27",13.945,14.0998,13.7751,13.7751,31000.0],["2026-03-30",13.7751,13.935,13.7252,13.8551,26200.0],["2026-03-31",13.9849,14.2346,13.8151,14.1547,20400.0],["2026-04-01",14.4244,14.6192,14.3345,14.4344,23000.0],["2026-04-02",14.2047,14.6242,14.2047,14.5443,53800.0],["2026-04-06",14.5343,14.7191,14.3645,14.5943,26000.0],["2026-04-07",14.3645,14.5943,14.3645,14.5243,18300.0],["2026-04-08",14.9539,15.2036,14.7641,15.1736,74200.0],["2026-04-09",15.1736,16.682,15.1736,16.682,229100.0],["2026-04-10",16.76,17.36,16.48,16.8,154300.0],["2026-04-13",16.86,17.25,16.5,17.04,157000.0],["2026-04-14",17.1,17.2,16.11,16.31,309200.0],["2026-04-15",16.16,16.5,16.14,16.3,31200.0],["2026-04-16",16.18,16.39,16.09,16.09,45500.0],["2026-04-17",16.1,16.405,15.92,16.07,159500.0],["2026-04-20",16.35,17.68,16.175,17.66,233400.0],["2026-04-21",17.7,18.43,17.7,17.87,207900.0],["2026-04-22",17.98,18.3,17.98,18.06,54800.0],["2026-04-23",18.13,18.21,17.67,17.895,67900.0],["2026-04-24",17.95,18.53,17.95,18.16,82800.0],["2026-04-27",18.3,18.64,18.05,18.34,54500.0],["2026-04-28",18.28,18.4,18.195,18.32,26800.0],["2026-04-29",18.4,18.403,17.68,17.74,58700.0],["2026-04-30",17.91,18.05,17.74,17.91,45500.0],["2026-05-01",18.0,18.12,17.67,18.09,41600.0],["2026-05-04",18.08,18.2,17.86,17.87,32400.0],["2026-05-05",17.99,18.89,17.95,18.2,125800.0],["2026-05-06",18.38,18.6,18.25,18.44,78600.0],["2026-05-07",18.76,19.015,18.46,18.66,75700.0],["2026-05-08",18.68,18.88,18.45,18.84,44100.0],["2026-05-11",18.9,18.94,18.04,18.15,70900.0],["2026-05-12",18.04,18.11,17.71,17.79,34800.0],["2026-05-13",17.728,17.728,17.04,17.31,61600.0],["2026-05-14",17.54,17.65,17.32,17.62,36500.0],["2026-05-15",17.57,17.57,17.02,17.11,56500.0],["2026-05-18",17.3,17.81,17.3,17.4,43700.0],["2026-05-19",17.42,17.71,17.27,17.53,60200.0],["2026-05-20",17.52,17.9,17.5,17.64,40300.0],["2026-05-21",17.56,17.93,17.52,17.81,33500.0],["2026-05-22",17.915,17.92,17.68,17.7,12300.0],["2026-05-26",17.76,18.06,17.76,17.98,55500.0],["2026-05-27",18.0,18.0,17.81,17.9,12300.0],["2026-05-28",17.98,18.33,17.98,18.24,20500.0],["2026-05-29",18.24,18.24,17.91,18.04,25200.0],["2026-06-01",18.04,18.325,17.61,17.89,60800.0],["2026-06-02",17.96,18.49,17.96,18.13,60500.0],["2026-06-03",18.83,20.77,18.18,20.07,416000.0],["2026-06-04",20.1,20.4,18.28,18.99,161300.0],["2026-06-05",18.8,19.55,18.69,19.23,63300.0],["2026-06-08",19.25,20.0,19.25,19.65,49200.0],["2026-06-09",19.82,20.0,19.15,19.675,99900.0],["2026-06-10",19.75,20.0,19.34,19.5,55200.0],["2026-06-11",19.77,19.81,19.25,19.67,99800.0],["2026-06-12",19.67,25.05,19.44,20.2,93600.0],["2026-06-15",20.355,20.36,18.82,19.44,117200.0],["2026-06-16",19.54,19.84,19.367,19.65,38900.0],["2026-06-17",19.9,19.9,19.17,19.19,47800.0],["2026-06-18",19.58,19.62,19.18,19.33,80500.0],["2026-06-22",19.33,19.59,18.82,18.96,52300.0],["2026-06-23",19.0,19.31,18.86,18.98,103400.0],["2026-06-24",18.98,19.45,18.92,19.25,96800.0],["2026-06-25",19.54,19.54,19.04,19.04,43000.0],["2026-06-26",19.04,19.5,19.04,19.28,68100.0],["2026-06-29",19.3,20.575,19.255,20.46,190800.0],["2026-06-30",21.13,23.29,20.92,23.21,687900.0],["2026-07-01",23.21,24.42,22.99,23.72,265000.0],["2026-07-02",23.85,24.17,21.81,21.9,229400.0],["2026-07-06",21.83,22.83,21.83,22.6,148684.03521],["2026-07-08",21.55,21.98,21.195,21.7,88293.912772],["2026-07-09",22.06,22.86,21.5,21.99,214852.231933],["2026-07-10",21.83,22.115,21.42,21.76,87490.335407],["2026-07-13",21.86,22.57,21.655,21.75,223364.165825],["2026-07-14",21.73,22.085,21.24,21.29,75550.665586],["2026-07-15",21.525,21.73,21.23,21.26,78807.683665]]}