{"t":"ZGN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-12-20",9.8561,10.8322,9.6743,10.2772,1174200.0],["2021-12-21",11.3776,11.9517,10.526,11.3585,1751900.0],["2021-12-22",11.8656,12.1049,11.4159,11.7221,968500.0],["2021-12-23",11.6742,11.9135,11.3776,11.4829,687400.0],["2021-12-27",11.6264,11.6742,10.813,11.1479,414200.0],["2021-12-28",11.3011,11.3011,10.7365,11.0235,375400.0],["2021-12-29",11.0044,11.0044,10.5355,10.5451,572600.0],["2021-12-30",10.6312,10.6408,10.1336,10.4303,291400.0],["2021-12-31",10.4303,10.4303,9.9805,10.0284,177400.0],["2022-01-03",9.9997,10.526,9.904,10.325,306500.0],["2022-01-04",10.5068,10.5489,10.0475,10.2485,296300.0],["2022-01-05",10.3441,10.4685,9.6169,9.636,296200.0],["2022-01-06",9.6456,9.8848,8.8227,8.8609,634400.0],["2022-01-07",9.148,9.7987,9.0906,9.5882,285800.0],["2022-01-10",9.7604,9.8102,9.1863,9.5595,232300.0],["2022-01-11",9.5691,9.8274,9.2724,9.7222,275000.0],["2022-01-12",9.7604,9.7987,9.4925,9.6265,272200.0],["2022-01-13",9.5691,9.7222,9.2437,9.3107,619400.0],["2022-01-14",9.3011,9.3681,9.1384,9.3298,321900.0],["2022-01-18",9.5691,9.7222,9.3298,9.5978,278700.0],["2022-01-19",9.6169,9.8083,9.4638,9.5116,335400.0],["2022-01-20",9.6743,9.6743,9.1097,9.1384,354200.0],["2022-01-21",9.1002,9.5403,9.1002,9.5212,337300.0],["2022-01-24",9.4734,9.4734,8.8992,9.3777,570400.0],["2022-01-25",9.282,9.4638,9.148,9.2246,311700.0],["2022-01-26",9.3777,9.4255,9.0428,9.1576,180100.0],["2022-01-27",9.2054,9.5403,9.0715,9.2724,281000.0],["2022-01-28",9.1863,9.3872,9.0906,9.1959,228500.0],["2022-01-31",9.1959,9.837,9.148,9.7987,825300.0],["2022-02-01",10.3346,10.3346,9.7604,10.0475,400400.0],["2022-02-02",10.1241,10.3154,9.77,9.837,97200.0],["2022-02-03",9.8944,9.9518,9.6743,9.7891,86300.0],["2022-02-04",10.0475,10.2102,9.7604,10.191,189700.0],["2022-02-07",10.0571,10.1241,9.7222,9.7987,51600.0],["2022-02-08",9.6743,9.9518,9.4734,9.6169,146200.0],["2022-02-09",9.6169,9.9422,9.5882,9.7413,152300.0],["2022-02-10",9.7987,9.8561,9.6647,9.8274,126800.0],["2022-02-11",10.1719,10.4303,9.5212,9.6456,267700.0],["2022-02-14",9.5116,9.5882,9.392,9.5403,81400.0],["2022-02-15",9.4638,9.6456,9.349,9.5691,160300.0],["2022-02-16",9.5691,9.6121,9.2628,9.4829,102300.0],["2022-02-17",9.282,9.4255,9.282,9.349,101400.0],["2022-02-18",9.3872,9.5308,9.2437,9.282,129600.0],["2022-02-22",9.1672,9.3585,9.1193,9.282,102900.0],["2022-02-23",9.3681,9.3681,9.0045,9.282,68400.0],["2022-02-24",9.1193,9.3298,8.6696,9.3011,142600.0],["2022-02-25",9.0906,9.3872,9.0906,9.2054,32200.0],["2022-02-28",9.2916,9.4255,9.1002,9.2533,53800.0],["2022-03-01",9.0906,9.2533,8.8418,9.148,99800.0],["2022-03-02",9.0715,9.3298,8.9662,9.1959,49400.0],["2022-03-03",9.282,9.2916,8.9853,9.2341,77600.0],["2022-03-04",9.0045,9.1959,8.8035,9.1384,84700.0],["2022-03-07",8.9853,8.9853,8.5069,8.6504,392400.0],["2022-03-08",8.7365,9.3107,8.5834,9.2915,172800.0],["2022-03-09",9.3203,9.4734,8.9375,9.4638,95900.0],["2022-03-10",9.3107,9.4734,9.215,9.2246,73700.0],["2022-03-11",9.5116,9.5116,9.1002,9.1002,40700.0],["2022-03-14",9.1384,9.4734,8.9566,9.2724,96300.0],["2022-03-15",9.1672,9.9327,9.1672,9.7126,126600.0],["2022-03-16",9.8753,9.8753,9.5403,9.5978,84700.0],["2022-03-17",9.4542,9.8274,9.4351,9.7509,118300.0],["2022-03-18",9.7126,10.1528,9.7126,10.1049,122800.0],["2022-03-21",10.0092,10.1623,9.8466,10.1049,103400.0],["2022-03-22",10.0666,10.526,10.0666,10.3633,90200.0],["2022-03-23",10.5068,10.5068,10.1623,10.3059,87300.0],["2022-03-24",10.2772,10.4973,10.2197,10.258,48700.0],["2022-03-25",10.1623,10.4111,10.0284,10.1528,78100.0],["2022-03-28",10.0762,10.3633,10.0762,10.2102,61800.0],["2022-03-29",10.2293,10.2676,10.0954,10.1623,153900.0],["2022-03-30",10.1528,10.1528,10.0954,10.1432,56100.0],["2022-03-31",10.0379,10.1528,9.9901,10.0954,84300.0],["2022-04-01",10.0188,10.1528,10.0188,10.1049,57200.0],["2022-04-04",10.3154,10.3154,9.9231,10.1336,56800.0],["2022-04-05",10.1432,10.1719,10.0188,10.0666,24800.0],["2022-04-06",9.9997,10.1049,9.7604,10.0762,37800.0],["2022-04-07",10.0666,10.1049,9.7796,10.0379,39200.0],["2022-04-08",10.0092,10.0475,9.904,9.9327,28200.0],["2022-04-11",9.9997,10.0092,9.6743,9.8848,36400.0],["2022-04-12",10.0379,10.0475,9.8083,9.9327,45100.0],["2022-04-13",9.9422,9.9518,9.7222,9.7509,44900.0],["2022-04-14",9.8561,9.9518,9.636,9.6456,27000.0],["2022-04-18",9.7413,9.7796,9.5595,9.7604,12400.0],["2022-04-19",9.8466,10.0475,9.5595,9.8561,72700.0],["2022-04-20",10.0475,10.0475,9.7126,9.7604,51200.0],["2022-04-21",9.8466,9.8944,9.7604,9.77,27200.0],["2022-04-22",9.77,10.0379,9.7604,9.837,15800.0],["2022-04-25",9.9231,10.0475,9.636,10.0379,43700.0],["2022-04-26",9.904,10.0475,9.8035,10.0379,70000.0],["2022-04-27",9.9327,10.2963,9.7987,9.9997,120100.0],["2022-04-28",10.1336,10.1336,9.77,9.7987,21500.0],["2022-04-29",9.7604,9.8944,9.3968,9.4064,39700.0],["2022-05-02",9.2628,9.4734,8.9279,9.3298,134600.0],["2022-05-03",9.1672,9.4159,9.1672,9.2533,35800.0],["2022-05-04",9.1576,9.5308,9.0906,9.5308,59300.0],["2022-05-05",9.5308,9.5308,9.1384,9.1863,16800.0],["2022-05-06",8.8705,9.1547,8.8514,9.1097,52300.0],["2022-05-09",8.8609,9.0236,8.727,8.8227,71700.0],["2022-05-10",9.3872,9.4638,8.7748,8.8418,99000.0],["2022-05-11",8.7739,9.4829,8.7739,9.4542,35200.0],["2022-05-12",9.2533,9.3968,9.2533,9.2915,10300.0],["2022-05-13",9.2341,9.4925,9.2341,9.3585,57200.0],["2022-05-16",9.4734,9.5308,9.2514,9.4925,25900.0],["2022-05-17",9.5308,9.7796,9.3298,9.7796,44000.0],["2022-05-18",9.9422,9.9422,9.6217,9.8083,21800.0],["2022-05-19",9.5882,10.0379,9.5882,10.0284,55000.0],["2022-05-20",10.0188,10.0379,9.7489,10.0379,71700.0],["2022-05-23",9.8561,10.0953,9.8561,9.971,186200.0],["2022-05-24",9.8657,10.1796,9.7222,10.0666,47900.0],["2022-05-25",9.9901,10.0332,9.8848,9.8848,19500.0],["2022-05-26",9.9375,10.2102,9.7317,10.0188,46000.0],["2022-05-27",9.7126,9.9997,9.7126,9.837,24200.0],["2022-05-31",9.6743,9.9422,9.5786,9.7987,55500.0],["2022-06-01",9.7317,9.9231,9.7317,9.8274,15100.0],["2022-06-02",9.7317,10.191,9.7317,10.191,131200.0],["2022-06-03",9.8848,10.258,9.8848,10.1623,162100.0],["2022-06-06",10.1336,10.1336,9.5691,9.6169,96100.0],["2022-06-07",9.6073,9.7222,9.349,9.4542,54300.0],["2022-06-08",9.3203,9.4351,9.1289,9.2054,112300.0],["2022-06-09",10.1432,10.5451,9.4638,9.6169,287300.0],["2022-06-10",9.6265,10.0379,9.4523,9.9614,119900.0],["2022-06-13",9.7604,10.0475,9.5021,9.7317,211000.0],["2022-06-14",9.6935,9.8657,9.4734,9.8083,143700.0],["2022-06-15",9.9327,10.0188,9.6647,9.9327,107800.0],["2022-06-16",9.7509,10.0475,9.7222,10.0284,123600.0],["2022-06-17",9.971,10.1145,9.8944,10.0666,251400.0],["2022-06-21",10.0954,10.3154,9.8944,10.0284,215400.0],["2022-06-22",9.9518,9.9518,9.5978,9.6169,149900.0],["2022-06-23",9.77,10.0954,9.6265,10.0284,442800.0],["2022-06-24",9.9614,11.5364,9.904,11.0427,5641300.0],["2022-06-27",10.7652,10.7652,10.392,10.4973,212400.0],["2022-06-28",10.5068,10.5068,10.0475,10.2006,103700.0],["2022-06-29",10.0954,10.0954,9.7317,9.7413,251300.0],["2022-06-30",9.7604,10.0954,9.3681,10.0954,208100.0],["2022-07-01",10.0954,10.6886,10.0188,10.6121,200500.0],["2022-07-05",10.5966,11.3108,10.3554,11.3108,154900.0],["2022-07-06",11.1274,11.2529,10.5484,10.8283,89700.0],["2022-07-07",10.5966,10.9827,10.2396,10.3168,143500.0],["2022-07-08",10.1623,10.3361,10.0012,10.3071,63100.0],["2022-07-11",10.1623,10.2347,9.8535,10.0562,83100.0],["2022-07-12",9.9693,10.2782,9.8535,9.9693,60000.0],["2022-07-13",9.7956,9.95,9.7088,9.8921,35100.0],["2022-07-14",9.7088,10.1044,9.5543,10.0755,50000.0],["2022-07-15",10.2299,10.6159,9.9018,10.5966,69900.0],["2022-07-18",10.558,10.6449,10.4133,10.4519,47700.0],["2022-07-19",10.5677,10.7221,10.2299,10.4133,104600.0],["2022-07-20",10.3071,10.4712,10.2685,10.3843,49800.0],["2022-07-21",10.2299,10.6835,10.2106,10.6835,52400.0],["2022-07-22",10.6642,10.7897,10.5677,10.6642,100700.0],["2022-07-25",10.6159,10.8109,10.5098,10.5966,60700.0],["2022-07-26",10.4808,10.6256,10.4712,10.5001,36400.0],["2022-07-27",10.4133,10.6835,10.1817,10.5966,42300.0],["2022-07-28",10.6063,10.6352,10.5194,10.6159,69200.0],["2022-07-29",10.5966,10.6352,10.5098,10.6159,70400.0],["2022-08-01",10.5194,11.0406,10.5194,10.8186,78100.0],["2022-08-02",10.9055,10.9055,10.3071,10.3264,37100.0],["2022-08-03",10.3457,10.6159,10.3023,10.6159,48800.0],["2022-08-04",10.6159,10.8476,10.558,10.6545,50900.0],["2022-08-05",10.6063,10.6159,10.5098,10.6159,29200.0],["2022-08-08",10.5387,10.8379,10.5387,10.5387,74600.0],["2022-08-09",10.558,10.9151,10.3264,10.7317,86100.0],["2022-08-10",10.8186,10.8186,10.3554,10.7221,77600.0],["2022-08-11",10.7124,11.0213,10.7124,10.7704,65000.0],["2022-08-12",10.8958,11.195,10.8476,10.9055,105600.0],["2022-08-15",10.8379,10.9248,10.7124,10.7704,59600.0],["2022-08-16",10.8862,11.2336,10.809,10.9248,135100.0],["2022-08-17",10.8476,10.8476,10.3071,10.5001,55600.0],["2022-08-18",10.6063,10.7366,10.4664,10.6256,33400.0],["2022-08-19",10.6835,10.6835,10.3264,10.5194,61000.0],["2022-08-22",10.4615,10.4615,10.3071,10.3071,38500.0],["2022-08-23",10.3747,10.4133,10.0079,10.0562,41400.0],["2022-08-24",10.0562,10.3071,9.9307,10.2396,50100.0],["2022-08-25",10.2782,10.4905,10.1141,10.4808,50500.0],["2022-08-26",11.0695,11.0695,9.979,10.172,57800.0],["2022-08-29",9.9597,10.0417,9.4964,9.8342,90200.0],["2022-08-30",9.7474,10.143,9.7474,9.95,40400.0],["2022-08-31",9.95,9.95,9.7088,9.8825,42600.0],["2022-09-01",9.8342,9.8921,9.6123,9.8439,50500.0],["2022-09-02",9.9597,9.9693,9.6171,9.6605,27900.0],["2022-09-06",9.8439,9.8439,9.5688,9.5833,45500.0],["2022-09-07",9.5254,9.9886,9.4289,9.9597,72100.0],["2022-09-08",9.7088,9.8342,9.6991,9.8342,31000.0],["2022-09-09",9.7377,10.2251,9.7377,10.1623,42200.0],["2022-09-12",10.0465,10.3071,10.0465,10.2878,24700.0],["2022-09-13",10.2106,10.2589,9.8246,9.9018,57800.0],["2022-09-14",9.8149,10.0755,9.5543,9.786,42700.0],["2022-09-15",9.8342,9.8439,9.6026,9.6798,35900.0],["2022-09-16",9.5736,10.2492,9.4771,10.172,148100.0],["2022-09-19",10.0755,10.3168,9.9018,10.1334,71100.0],["2022-09-20",9.9983,10.0851,9.6026,9.9211,53900.0],["2022-09-21",9.9693,9.9693,9.5794,9.6509,41200.0],["2022-09-22",9.5157,9.9597,9.5157,9.7474,50900.0],["2022-09-23",9.6702,9.6702,9.2552,9.5833,98200.0],["2022-09-26",9.6991,10.1141,9.6509,9.9404,76100.0],["2022-09-27",9.9597,10.4133,9.95,10.3554,54500.0],["2022-09-28",10.4036,10.6159,10.2589,10.558,81700.0],["2022-09-29",10.3843,10.5001,10.0851,10.2492,71200.0],["2022-09-30",10.1334,10.5387,10.1334,10.3747,73300.0],["2022-10-03",10.3071,10.6545,10.1044,10.587,101700.0],["2022-10-04",10.6835,10.698,10.5291,10.6159,61600.0],["2022-10-05",10.4229,10.6738,10.1141,10.3071,57200.0],["2022-10-06",10.4615,10.5484,10.3071,10.4615,32000.0],["2022-10-07",10.3168,10.4229,10.1044,10.1817,42600.0],["2022-10-10",10.2975,10.2975,10.0176,10.0658,54000.0],["2022-10-11",9.9404,10.1623,9.8246,9.9211,75500.0],["2022-10-12",10.0176,10.143,9.8728,10.0658,85800.0],["2022-10-13",9.9693,10.5291,9.9693,10.5194,88800.0],["2022-10-14",10.587,10.587,10.2589,10.4229,33100.0],["2022-10-17",10.4229,10.5773,10.3071,10.5098,95500.0],["2022-10-18",10.6063,10.6063,10.172,10.3554,67100.0],["2022-10-19",10.2975,10.5194,10.2589,10.4519,40100.0],["2022-10-20",10.5098,10.5098,10.1623,10.2203,42000.0],["2022-10-21",10.3457,10.6063,10.3457,10.5194,70000.0],["2022-10-24",10.4326,10.558,10.4133,10.4905,51600.0],["2022-10-25",10.5001,10.5773,10.2975,10.4519,91400.0],["2022-10-26",10.5194,10.5773,10.365,10.5001,58300.0],["2022-10-27",10.5098,10.5773,10.392,10.4615,83100.0],["2022-10-28",10.5677,10.5677,10.4664,10.5194,136900.0],["2022-10-31",10.4229,10.5966,10.394,10.5773,179100.0],["2022-11-01",10.6159,10.7028,10.5484,10.6159,82600.0],["2022-11-02",10.5966,10.7607,10.5098,10.5484,130200.0],["2022-11-03",10.5194,10.7124,10.4828,10.6063,35600.0],["2022-11-04",10.6449,10.7511,10.394,10.6159,79800.0],["2022-11-07",10.6159,10.6256,10.4229,10.6159,92100.0],["2022-11-08",10.6352,10.6671,10.4808,10.6063,89700.0],["2022-11-09",10.6159,10.6256,10.3361,10.3843,53100.0],["2022-11-10",10.5291,10.6545,10.5001,10.6159,131200.0],["2022-11-11",10.6738,10.7414,10.5677,10.6063,103900.0],["2022-11-14",10.6545,10.6545,10.505,10.5966,173600.0],["2022-11-15",10.6159,10.7897,10.3264,10.4229,176500.0],["2022-11-16",10.6159,10.6159,10.3168,10.587,60100.0],["2022-11-17",10.5387,10.8283,10.5387,10.6063,147900.0],["2022-11-18",10.8958,11.0213,10.6063,10.8669,168700.0],["2022-11-21",10.6449,11.3687,10.6449,11.1467,479400.0],["2022-11-22",11.1564,11.2046,10.7414,11.0985,310800.0],["2022-11-23",11.0599,11.0599,10.8283,10.8958,127000.0],["2022-11-25",10.7511,10.8379,10.3843,10.4326,91200.0],["2022-11-28",10.3843,10.4615,10.2782,10.394,203900.0],["2022-11-29",10.365,10.4229,10.2492,10.2685,103800.0],["2022-11-30",10.2396,10.7511,10.2396,10.6063,199200.0],["2022-12-01",10.6063,10.7897,10.5725,10.7704,77800.0],["2022-12-02",10.7317,10.8669,10.5484,10.6545,221500.0],["2022-12-05",10.6545,11.1178,10.5773,10.9827,205600.0],["2022-12-06",10.9537,11.1467,10.5098,10.6352,151200.0],["2022-12-07",10.5773,10.6545,10.4326,10.5966,145800.0],["2022-12-08",10.6545,10.8572,10.5677,10.5773,105500.0],["2022-12-09",10.5291,10.587,10.3168,10.3264,88100.0],["2022-12-12",10.2589,10.5001,10.2106,10.3554,93800.0],["2022-12-13",10.558,10.7607,10.4808,10.7607,194900.0],["2022-12-14",10.6835,10.8572,10.4808,10.5677,152300.0],["2022-12-15",10.3747,10.4808,9.9886,10.172,165700.0],["2022-12-16",10.0658,10.1044,9.4482,9.979,2215000.0],["2022-12-19",10.1044,10.1237,9.8294,9.979,207000.0],["2022-12-20",9.9404,10.1237,9.8439,9.979,131500.0],["2022-12-21",9.9886,10.1624,9.8873,10.0465,197600.0],["2022-12-22",9.9983,9.9983,9.5157,9.7474,135200.0],["2022-12-23",9.7184,9.7763,9.5157,9.6509,85300.0],["2022-12-27",9.6316,9.9307,9.6316,9.9211,98700.0],["2022-12-28",9.979,10.0948,9.8632,9.8632,107700.0],["2022-12-29",9.9886,10.1189,9.8535,9.8825,99300.0],["2022-12-30",9.8246,10.1141,9.7377,10.1044,179300.0],["2023-01-03",10.1527,10.2058,9.9307,10.0562,153400.0],["2023-01-04",10.172,10.172,9.786,9.9693,224000.0],["2023-01-05",9.9404,10.201,9.8921,10.172,106500.0],["2023-01-06",10.2878,10.4664,10.1286,10.4422,155000.0],["2023-01-09",10.4326,10.6835,10.4181,10.4905,153200.0],["2023-01-10",10.5677,10.5677,10.2492,10.3361,182300.0],["2023-01-11",10.3264,10.6738,10.2154,10.6545,167800.0],["2023-01-12",10.7028,10.8283,10.5677,10.7028,131000.0],["2023-01-13",10.7221,10.9055,10.6159,10.9055,105700.0],["2023-01-17",10.8862,10.9634,10.7607,10.7704,84600.0],["2023-01-18",10.7221,11.0647,10.7221,10.8186,303200.0],["2023-01-19",10.78,10.973,10.5677,10.9634,80000.0],["2023-01-20",11.0985,11.0985,10.7124,10.8283,259700.0],["2023-01-23",10.809,11.0358,10.7221,10.973,116800.0],["2023-01-24",10.0369,11.0406,10.0369,10.9055,117800.0],["2023-01-25",10.8379,11.0406,10.7993,10.9441,126000.0],["2023-01-26",11.1274,11.3494,10.7414,10.809,741800.0],["2023-01-27",10.7607,11.0454,10.698,11.0213,290800.0],["2023-01-30",10.9923,11.084,10.7897,11.0406,328700.0],["2023-01-31",11.002,11.1564,10.9151,11.0599,422600.0],["2023-02-01",11.0888,11.3494,10.9392,11.2818,394900.0],["2023-02-02",11.3784,11.8126,11.1274,11.7933,306500.0],["2023-02-03",11.6775,11.8223,11.1757,11.6486,385700.0],["2023-02-06",11.5617,11.6968,11.3513,11.6872,173600.0],["2023-02-07",11.6872,11.8899,11.581,11.8706,212400.0],["2023-02-08",11.7547,12.025,11.7161,11.9574,374200.0],["2023-02-09",12.0539,12.4641,11.9815,12.0443,419600.0],["2023-02-10",11.9574,12.0443,11.7837,11.9285,321500.0],["2023-02-13",11.3205,11.7113,10.9344,11.4363,1185900.0],["2023-02-14",11.4363,12.1022,11.4363,12.0346,414300.0],["2023-02-15",12.0057,13.3761,11.9188,13.3664,1008100.0],["2023-02-16",13.2217,13.3278,12.6909,13.2506,598000.0],["2023-02-17",13.2217,13.4147,12.7777,12.8742,365300.0],["2023-02-21",12.6426,12.7102,12.3531,12.4593,304200.0],["2023-02-22",12.4496,12.6426,12.4496,12.5365,233300.0],["2023-02-23",12.6909,12.9611,12.5654,12.7777,170600.0],["2023-02-24",12.6619,12.7295,12.4544,12.6137,152600.0],["2023-02-27",12.7391,12.8163,12.411,12.5654,107300.0],["2023-02-28",12.4496,12.8356,12.411,12.5654,468500.0],["2023-03-01",12.5654,12.8646,12.4593,12.826,214800.0],["2023-03-02",12.6909,12.7874,12.4158,12.6523,121600.0],["2023-03-03",12.6523,12.9707,12.6426,12.9707,143500.0],["2023-03-06",12.9514,13.0093,12.6812,12.9997,199500.0],["2023-03-07",12.9611,12.9707,12.5123,12.5654,216300.0],["2023-03-08",12.5944,12.7295,12.5413,12.6812,176400.0],["2023-03-09",12.7005,12.7777,12.411,12.4303,150600.0],["2023-03-10",12.382,12.4303,12.1504,12.2952,194400.0],["2023-03-13",12.1987,12.5992,12.1215,12.5075,219700.0],["2023-03-14",12.6909,12.7874,12.4303,12.5461,160400.0],["2023-03-15",12.3724,12.5365,12.2315,12.5075,252300.0],["2023-03-16",12.4786,12.8308,12.4786,12.6137,147700.0],["2023-03-17",12.6523,12.7951,12.5172,12.6426,313700.0],["2023-03-20",12.6812,12.8067,12.5558,12.5944,168300.0],["2023-03-21",12.7102,12.8742,12.5751,12.8356,209600.0],["2023-03-22",12.8356,12.8839,12.5461,12.5558,162000.0],["2023-03-23",12.5751,12.8356,12.4979,12.6619,140700.0],["2023-03-24",12.5751,12.7391,12.5365,12.6523,115700.0],["2023-03-27",12.7102,12.8839,12.604,12.8356,133500.0],["2023-03-28",12.7777,12.9514,12.6812,12.8935,130800.0],["2023-03-29",12.9611,13.1927,12.9321,13.1252,220300.0],["2023-03-30",13.0962,13.2699,12.8839,13.1831,414900.0],["2023-03-31",13.2217,13.2989,13.0673,13.1638,314700.0],["2023-04-03",13.1059,13.2024,12.9032,13.048,166200.0],["2023-04-04",13.0576,13.1059,12.6909,12.7777,106600.0],["2023-04-05",12.6909,12.7005,12.5268,12.633,235000.0],["2023-04-06",12.6426,12.6523,11.8223,11.8802,365100.0],["2023-04-10",11.8223,12.4786,11.8223,12.4593,197700.0],["2023-04-11",12.5075,12.5461,12.1311,12.382,131900.0],["2023-04-12",12.5944,12.7102,12.2083,12.2952,144000.0],["2023-04-13",12.3434,12.604,12.2855,12.5075,147200.0],["2023-04-14",12.382,12.6523,12.3434,12.5654,222200.0],["2023-04-17",12.5944,12.6079,12.3627,12.5461,300900.0],["2023-04-18",12.5461,12.5944,12.4206,12.5365,245900.0],["2023-04-19",12.4979,12.6523,12.3145,12.3627,161200.0],["2023-04-20",12.2759,12.4593,12.1215,12.3724,115000.0],["2023-04-21",12.4979,12.8453,12.411,12.633,1500400.0],["2023-04-24",12.633,13.2603,12.633,13.2506,1990100.0],["2023-04-25",13.1638,13.1638,12.3917,12.411,470200.0],["2023-04-26",12.3531,12.5751,12.3531,12.5075,234600.0],["2023-04-27",12.5365,12.6233,12.4303,12.5461,174400.0],["2023-04-28",12.4979,12.5751,12.382,12.4786,159500.0],["2023-05-01",12.4979,12.7295,12.4593,12.5172,124300.0],["2023-05-02",12.4882,12.633,12.3145,12.5558,169400.0],["2023-05-03",12.5847,12.6716,12.44,12.5268,203800.0],["2023-05-04",12.382,12.4786,11.8706,12.1601,639700.0],["2023-05-05",12.3531,12.6378,12.2855,12.4013,315400.0],["2023-05-08",12.2952,12.3627,12.025,12.3048,2222900.0],["2023-05-09",12.3048,12.5606,12.189,12.3434,214700.0],["2023-05-10",12.4882,12.5365,12.2373,12.3917,131100.0],["2023-05-11",12.3531,12.4593,12.2373,12.3917,113400.0],["2023-05-12",12.44,12.5558,12.3917,12.5365,106200.0],["2023-05-15",12.5461,12.5558,12.3434,12.3724,124200.0],["2023-05-16",12.2566,12.3241,11.9188,12.0057,205100.0],["2023-05-17",11.8899,12.1504,11.8899,12.0732,194500.0],["2023-05-18",12.0443,12.078,11.7403,11.7933,284800.0],["2023-05-19",11.9574,12.0539,11.5328,11.5907,332100.0],["2023-05-22",11.6389,12.1118,11.5907,12.0539,255300.0],["2023-05-23",12.0153,12.0973,11.8609,11.9864,178700.0],["2023-05-24",11.9478,11.9478,11.5231,11.5907,280100.0],["2023-05-25",11.6196,12.0346,11.6196,11.9671,274200.0],["2023-05-26",11.8899,11.9671,11.581,11.8512,1311400.0],["2023-05-30",11.5617,11.6293,10.6449,10.7221,1998900.0],["2023-05-31",10.7124,11.195,10.6352,10.9827,726500.0],["2023-06-01",10.8669,11.1081,10.8669,10.9441,508400.0],["2023-06-02",11.0599,11.61,11.0599,11.5714,552700.0],["2023-06-05",11.4942,11.4942,11.2722,11.388,292100.0],["2023-06-06",11.388,11.6003,11.3301,11.4266,432200.0],["2023-06-07",11.5424,11.6775,11.3687,11.3784,550900.0],["2023-06-08",11.3494,11.4942,11.2722,11.3301,299800.0],["2023-06-09",11.4266,11.4266,11.2239,11.3494,226400.0],["2023-06-12",11.388,11.417,11.1853,11.2143,333100.0],["2023-06-13",11.2336,11.4266,11.1081,11.1564,384600.0],["2023-06-14",11.195,11.3108,11.0406,11.0888,312500.0],["2023-06-15",11.0599,11.1178,10.9537,11.1178,414700.0],["2023-06-16",11.2239,11.2239,11.0261,11.1081,361500.0],["2023-06-20",11.0985,11.4459,11.0406,11.3398,903600.0],["2023-06-21",11.3398,11.4556,11.2432,11.4266,580400.0],["2023-06-22",11.388,11.4845,11.3205,11.388,732800.0],["2023-06-23",11.3108,12.1022,11.3012,12.0057,10488200.0],["2023-06-26",12.025,12.218,11.6775,12.0636,1036100.0],["2023-06-27",12.0925,12.2662,12.0057,12.0539,658400.0],["2023-06-28",12.0346,12.2373,11.9381,12.1987,810400.0],["2023-06-29",12.0925,12.4303,12.0925,12.2083,657900.0],["2023-06-30",12.2276,12.3531,12.1794,12.2373,429900.0],["2023-07-03",12.3048,12.3048,12.0394,12.0636,164500.0],["2023-07-05",11.975,12.16,11.936,12.0431,355600.0],["2023-07-06",12.2768,12.7928,12.2184,12.637,935900.0],["2023-07-07",12.5883,13.007,12.5883,12.9583,713900.0],["2023-07-10",12.9388,13.299,12.9388,13.2309,561300.0],["2023-07-11",13.2211,13.5424,13.1725,13.523,486500.0],["2023-07-12",13.5911,14.1655,13.5716,13.9903,966000.0],["2023-07-13",13.9903,14.3262,13.9903,14.2726,759000.0],["2023-07-14",14.2823,14.2823,14.0682,14.1753,376000.0],["2023-07-17",14.1071,14.1168,13.8442,14.0097,276800.0],["2023-07-18",14.0195,14.0779,13.8102,13.8248,736800.0],["2023-07-19",13.8248,14.0195,13.7664,13.7956,410500.0],["2023-07-20",13.7274,13.8248,13.5424,13.7371,505900.0],["2023-07-21",13.8734,14.1266,13.8345,14.0974,515700.0],["2023-07-24",13.9708,14.0584,13.9319,14.0,421700.0],["2023-07-25",14.0974,14.0974,13.9611,13.9903,244700.0],["2023-07-26",13.9611,14.0536,13.9319,14.0195,263200.0],["2023-07-27",14.1071,14.8957,14.0487,14.847,976300.0],["2023-07-28",14.9638,15.2364,14.5842,15.217,637400.0],["2023-07-31",15.1975,15.4604,15.0904,15.4506,402100.0],["2023-08-01",15.4604,15.6453,15.3192,15.4798,648800.0],["2023-08-02",15.4604,15.4604,15.1683,15.2267,234400.0],["2023-08-03",15.2267,15.2949,15.1381,15.178,240800.0],["2023-08-04",15.1878,15.2364,15.0077,15.0709,335600.0],["2023-08-07",15.1878,15.1975,15.0417,15.1878,170400.0],["2023-08-08",15.0028,15.475,15.0028,15.402,419400.0],["2023-08-09",15.5285,15.5967,15.3143,15.5285,246800.0],["2023-08-10",15.7719,15.9277,15.5431,15.5869,215800.0],["2023-08-11",15.5869,15.6551,15.4458,15.5967,262800.0],["2023-08-14",15.5675,15.6648,15.5188,15.5772,163200.0],["2023-08-15",15.5188,15.5188,15.3046,15.363,328800.0],["2023-08-16",15.3533,15.4409,15.2267,15.2657,196000.0],["2023-08-17",15.3338,15.3338,14.7837,14.9541,297400.0],["2023-08-18",14.886,14.9152,14.5063,14.6523,665800.0],["2023-08-21",14.7107,14.7983,14.5549,14.6718,279700.0],["2023-08-22",14.701,14.7351,14.6036,14.6134,323900.0],["2023-08-23",14.6036,14.701,14.5355,14.5452,417400.0],["2023-08-24",14.6036,14.6036,14.2434,14.2531,455500.0],["2023-08-25",14.3894,14.5111,14.0487,14.4576,210700.0],["2023-08-28",14.4186,14.5695,14.2337,14.516,444900.0],["2023-08-29",14.516,14.7497,14.516,14.6815,617700.0],["2023-08-30",14.6328,14.7672,14.6134,14.662,101400.0],["2023-08-31",14.7399,14.774,14.5842,14.5842,135800.0],["2023-09-01",14.6134,14.7205,14.516,14.5744,126100.0],["2023-09-05",14.5063,14.5355,14.1753,14.2531,157900.0],["2023-09-06",14.2142,14.3359,14.1081,14.1363,169600.0],["2023-09-07",14.0682,14.0682,13.8734,13.8929,259500.0],["2023-09-08",13.9026,14.1168,13.8686,13.9026,205400.0],["2023-09-11",14.0584,14.2531,14.039,14.1071,182300.0],["2023-09-12",13.9416,14.1363,13.9124,14.0779,306600.0],["2023-09-13",14.6036,14.8081,13.6203,13.6885,573500.0],["2023-09-14",13.8053,14.1168,13.669,13.669,397300.0],["2023-09-15",13.6787,14.0,13.5522,13.7274,485600.0],["2023-09-18",13.6787,13.8248,13.6057,13.7274,423600.0],["2023-09-19",13.7469,13.9903,13.6203,13.6982,624700.0],["2023-09-20",13.5327,13.7566,13.1043,13.1433,768700.0],["2023-09-21",13.1043,13.1141,12.7636,12.8025,633800.0],["2023-09-22",12.9193,13.3672,12.9193,13.3574,278800.0],["2023-09-25",13.5327,13.854,13.4645,13.6203,299300.0],["2023-09-26",13.5522,13.6593,13.3282,13.3477,262500.0],["2023-09-27",13.3867,13.523,13.1141,13.2796,405500.0],["2023-09-28",13.3088,13.5327,13.299,13.3574,287200.0],["2023-09-29",13.5814,13.6739,13.5035,13.5522,323100.0],["2023-10-02",13.5424,13.854,13.5424,13.7079,248100.0],["2023-10-03",13.6593,13.7079,13.1287,13.2017,287000.0],["2023-10-04",13.3282,13.5522,13.2504,13.5522,266100.0],["2023-10-05",13.4061,13.6495,13.0459,13.0654,294600.0],["2023-10-06",13.0848,13.4499,12.9485,13.338,213100.0],["2023-10-09",13.2211,13.2406,12.9193,12.9485,237200.0],["2023-10-10",12.9972,13.2679,12.8804,12.8901,289600.0],["2023-10-11",12.8901,12.9933,12.6565,12.7149,591500.0],["2023-10-12",12.452,12.6565,12.1502,12.1794,580400.0],["2023-10-13",12.16,12.267,11.8095,11.9263,430400.0],["2023-10-16",12.0723,12.1259,11.8581,11.9166,291800.0],["2023-10-17",11.9068,12.1697,11.8581,11.9263,351900.0],["2023-10-18",11.7997,11.8873,11.4882,11.5369,401500.0],["2023-10-19",11.5855,11.8387,11.5369,11.6245,287300.0],["2023-10-20",11.6829,12.1307,11.6634,11.7705,454700.0],["2023-10-23",11.6926,12.0529,11.6537,11.9263,409600.0],["2023-10-24",11.6829,12.0042,10.9527,11.2253,888800.0],["2023-10-25",11.1572,11.2253,10.8894,10.9235,455500.0],["2023-10-26",10.943,11.2643,10.8067,10.8359,391500.0],["2023-10-27",10.8846,10.9527,10.612,10.7093,310900.0],["2023-10-30",10.8067,11.1328,10.7288,10.8846,423800.0],["2023-10-31",10.9527,11.0695,10.5974,10.8262,323200.0],["2023-11-01",10.7969,10.8164,10.6314,10.8067,265600.0],["2023-11-02",10.9722,11.2643,10.9722,11.1377,334800.0],["2023-11-03",11.2448,11.5612,11.2253,11.4395,265000.0],["2023-11-06",11.4006,11.5174,11.2643,11.5077,281800.0],["2023-11-07",11.5661,11.7024,11.2643,11.3811,279300.0],["2023-11-08",11.4882,11.6001,11.3081,11.3421,240400.0],["2023-11-09",11.4006,11.4298,10.9235,11.0014,267600.0],["2023-11-10",11.1085,11.1961,10.8505,11.1864,199700.0],["2023-11-13",11.1961,11.1961,10.8456,11.0209,239800.0],["2023-11-14",11.3421,11.4882,11.1961,11.4784,201000.0],["2023-11-15",11.5466,11.6926,11.3519,11.5855,245700.0],["2023-11-16",11.5271,11.6537,11.128,11.1377,242100.0],["2023-11-17",11.3714,11.3908,11.1474,11.3129,303400.0],["2023-11-20",11.2448,11.5369,11.1377,11.4298,248300.0],["2023-11-21",11.3908,11.3908,10.9332,11.0111,489200.0],["2023-11-22",11.1766,11.3957,11.1085,11.2643,230300.0],["2023-11-24",11.2643,11.6342,11.2497,11.3519,177400.0],["2023-11-27",11.3032,11.3275,11.0939,11.274,251100.0],["2023-11-28",11.274,11.3616,11.0793,11.1085,355300.0],["2023-11-29",11.1961,11.3227,11.0501,11.1864,331100.0],["2023-11-30",11.2351,11.2351,10.9722,11.1669,311300.0],["2023-12-01",11.274,11.5807,11.1669,11.4492,439900.0],["2023-12-04",11.4882,11.5466,11.3129,11.5369,343700.0],["2023-12-05",11.5369,11.8776,11.5369,11.7803,606000.0],["2023-12-06",11.8289,11.9458,11.5855,11.6829,322300.0],["2023-12-07",11.6829,11.7121,11.3129,11.3616,316600.0],["2023-12-08",11.2643,11.5855,11.2058,11.5563,411400.0],["2023-12-11",11.4784,11.5855,11.42,11.4784,362500.0],["2023-12-12",11.605,11.605,11.3616,11.4298,460600.0],["2023-12-13",11.4882,11.6537,11.3519,11.4395,810200.0],["2023-12-14",11.6537,11.8046,11.5369,11.5661,622400.0],["2023-12-15",11.5855,11.605,11.3081,11.3811,563500.0],["2023-12-18",11.3714,11.4444,11.2643,11.2935,659800.0],["2023-12-19",11.3616,11.3957,11.2058,11.3908,499900.0],["2023-12-20",11.3908,11.4979,11.1669,11.1961,356900.0],["2023-12-21",11.2643,11.3908,11.1766,11.3421,313600.0],["2023-12-22",11.3324,11.5271,11.2545,11.2643,308100.0],["2023-12-26",11.274,11.3616,11.2448,11.2935,174900.0],["2023-12-27",11.3714,11.3714,11.2691,11.2837,140900.0],["2023-12-28",11.274,11.3908,11.1669,11.3227,186000.0],["2023-12-29",11.2837,11.3957,11.2351,11.2643,196000.0],["2024-01-02",11.1669,11.1669,10.9819,11.0014,273700.0],["2024-01-03",11.0695,11.0695,10.8067,10.8846,292400.0],["2024-01-04",10.7872,10.8456,10.6558,10.6996,483200.0],["2024-01-05",10.6704,10.7288,10.5925,10.6412,483800.0],["2024-01-08",10.6314,10.7385,10.5925,10.6606,753200.0],["2024-01-09",10.5925,11.1085,10.5438,11.0111,1290900.0],["2024-01-10",10.9235,11.089,10.4289,10.4562,555500.0],["2024-01-11",10.7093,10.8943,10.6568,10.7093,826800.0],["2024-01-12",10.7093,10.7385,10.5243,10.5633,454500.0],["2024-01-16",10.4075,10.4659,10.1349,10.1739,492000.0],["2024-01-17",9.9791,10.0045,9.8526,9.911,694800.0],["2024-01-18",10.0278,10.0823,9.9305,9.9791,401800.0],["2024-01-19",9.9499,10.0278,9.8623,10.0278,356200.0],["2024-01-22",9.9791,10.2128,9.9305,10.1641,470300.0],["2024-01-23",10.2225,10.6704,10.1447,10.4465,682100.0],["2024-01-24",10.4173,10.5146,10.2323,10.2615,366900.0],["2024-01-25",10.3199,10.4173,10.1739,10.4075,469200.0],["2024-01-26",10.612,11.1766,10.5584,11.0403,1613700.0],["2024-01-29",11.1864,11.2156,10.8554,11.1766,637900.0],["2024-01-30",11.089,11.3129,11.0501,11.1864,388600.0],["2024-01-31",11.4492,12.3741,11.4492,11.8679,1014700.0],["2024-02-01",12.1405,12.8999,12.1405,12.8999,1090800.0],["2024-02-02",12.8512,12.9388,12.7441,12.7733,495600.0],["2024-02-05",12.7733,12.8415,12.5153,12.8317,456600.0],["2024-02-06",12.8512,13.0264,12.6594,12.7441,408300.0],["2024-02-07",12.7149,12.7149,12.4812,12.5202,251300.0],["2024-02-08",12.5299,12.5299,12.2086,12.2086,451500.0],["2024-02-09",12.1697,12.2476,12.0431,12.1794,346000.0],["2024-02-12",12.1794,12.4764,12.1794,12.3352,223400.0],["2024-02-13",12.1015,12.1405,11.9263,12.0042,275100.0],["2024-02-14",12.1015,12.3936,12.0821,12.3839,290800.0],["2024-02-15",12.4618,12.5494,12.3352,12.4423,330600.0],["2024-02-16",12.3644,12.6905,12.2135,12.6273,338300.0],["2024-02-20",12.5786,12.9583,12.5542,12.9485,357000.0],["2024-02-21",12.9485,13.6398,12.9485,13.6398,704500.0],["2024-02-22",13.63,14.0195,13.63,13.8248,749100.0],["2024-02-23",13.7956,13.8442,13.4548,13.8248,398100.0],["2024-02-26",13.854,13.854,13.5522,13.5814,357900.0],["2024-02-27",13.6593,13.781,13.6106,13.6787,252500.0],["2024-02-28",13.63,14.0876,13.5716,14.0779,373200.0],["2024-02-29",14.0682,14.0876,13.8248,13.9221,304400.0],["2024-03-01",14.0974,14.2921,13.8929,14.1655,442800.0],["2024-03-04",14.1753,14.3116,13.9124,14.1266,381600.0],["2024-03-05",14.1168,14.2921,13.8832,14.2337,415600.0],["2024-03-06",13.9221,13.9708,13.5765,13.7664,1360400.0],["2024-03-07",13.8442,13.9221,13.7274,13.8248,746400.0],["2024-03-08",13.8734,14.1655,13.8734,14.0682,1041500.0],["2024-03-11",14.0682,14.1168,13.815,14.0584,450500.0],["2024-03-12",14.0584,14.2726,13.9513,14.2726,646500.0],["2024-03-13",14.2726,14.4673,14.2726,14.3992,506000.0],["2024-03-14",14.3992,14.5988,14.3554,14.3992,884000.0],["2024-03-15",14.4089,14.5549,14.3116,14.3505,555700.0],["2024-03-18",14.37,14.3943,14.2045,14.3018,486600.0],["2024-03-19",14.3018,14.4868,14.258,14.4771,696300.0],["2024-03-20",14.4965,14.6036,14.4284,14.5939,703900.0],["2024-03-21",14.5939,14.8568,14.5842,14.847,858900.0],["2024-03-22",14.7983,14.8081,14.0438,14.2337,1721600.0],["2024-03-25",14.2239,14.404,14.1071,14.146,542600.0],["2024-03-26",14.146,14.2288,13.9805,14.0,444400.0],["2024-03-27",14.0779,14.1753,13.9611,14.1363,512600.0],["2024-03-28",14.1168,14.4089,14.0828,14.2629,331900.0],["2024-04-01",14.2337,14.3408,14.112,14.1947,397700.0],["2024-04-02",14.0584,14.185,13.6008,13.7469,691000.0],["2024-04-03",13.7177,13.8588,13.6495,13.6982,426600.0],["2024-04-04",13.6495,13.7907,13.3964,13.5716,646100.0],["2024-04-05",13.0848,13.0848,10.9722,11.644,5040600.0],["2024-04-08",12.452,12.6565,11.4152,11.8484,3200300.0],["2024-04-09",11.7803,11.8971,11.4395,11.6926,1132400.0],["2024-04-10",11.5174,11.5174,11.2253,11.3616,1011900.0],["2024-04-11",11.3908,11.5369,11.3032,11.3616,603100.0],["2024-04-12",11.2837,11.3324,11.0111,11.0111,785300.0],["2024-04-15",11.0111,11.0793,10.7191,10.7191,649800.0],["2024-04-16",10.7872,10.8554,10.7093,10.7288,565700.0],["2024-04-17",10.7969,11.3129,10.7677,11.1572,1081100.0],["2024-04-18",11.1572,11.5855,11.1377,11.3421,1149600.0],["2024-04-19",11.3129,11.4833,11.1961,11.2058,797900.0],["2024-04-22",11.2545,11.4638,11.2253,11.4103,792000.0],["2024-04-23",11.2935,11.7218,11.2935,11.605,832700.0],["2024-04-24",11.5563,11.7559,11.5369,11.6634,530800.0],["2024-04-25",11.5466,11.751,11.4882,11.5271,525600.0],["2024-04-26",11.5855,11.8542,11.5709,11.7121,420700.0],["2024-04-29",11.7218,11.9847,11.6196,11.975,443200.0],["2024-04-30",11.8581,12.0042,11.751,11.975,892100.0],["2024-05-01",11.975,12.2184,11.9068,12.0723,742600.0],["2024-05-02",12.2184,12.5153,12.1015,12.4715,714400.0],["2024-05-03",12.6565,12.6565,12.3547,12.3741,736700.0],["2024-05-06",12.4131,12.6565,12.342,12.4812,474300.0],["2024-05-07",12.4423,12.5981,12.3839,12.4715,488200.0],["2024-05-08",12.4033,12.4423,12.1356,12.3741,514900.0],["2024-05-09",12.3839,12.5396,12.2865,12.3449,672200.0],["2024-05-10",12.4131,12.4812,11.9847,11.9944,624500.0],["2024-05-13",12.0431,12.2963,11.975,12.1502,513200.0],["2024-05-14",12.2963,12.4179,12.2622,12.3547,340200.0],["2024-05-15",12.3547,12.4423,12.1892,12.1892,472500.0],["2024-05-16",12.1502,12.5056,12.1113,12.452,448900.0],["2024-05-17",12.4618,12.8707,12.3547,12.8415,486900.0],["2024-05-20",12.8415,13.007,12.6175,12.6273,621600.0],["2024-05-21",12.5689,12.637,12.4812,12.4812,435600.0],["2024-05-22",12.452,12.6078,12.2768,12.306,313100.0],["2024-05-23",12.3255,12.4131,12.194,12.267,253000.0],["2024-05-24",12.3255,12.452,12.2622,12.2865,242200.0],["2024-05-28",12.3255,12.3644,12.0042,12.1015,335900.0],["2024-05-29",11.936,11.936,11.5466,11.5661,409500.0],["2024-05-30",11.6342,12.0237,11.6342,12.0042,350700.0],["2024-05-31",12.0529,12.2086,11.8874,11.9944,272100.0],["2024-06-03",12.0237,12.1892,11.9847,12.1405,277800.0],["2024-06-04",12.0821,12.1989,11.8484,11.9458,238300.0],["2024-06-05",12.0334,12.3595,11.9944,12.2281,281600.0],["2024-06-06",12.1794,12.306,12.0188,12.1113,181800.0],["2024-06-07",12.0334,12.16,11.8873,11.975,253500.0],["2024-06-10",11.9263,12.0821,11.9068,12.0723,254400.0],["2024-06-11",11.9652,12.121,11.9068,12.0821,211800.0],["2024-06-12",12.3157,12.4326,11.9263,11.9263,394900.0],["2024-06-13",11.8289,11.9652,11.5953,11.6732,350200.0],["2024-06-14",11.5953,11.6634,11.3373,11.3421,290400.0],["2024-06-17",11.4103,11.5271,11.3421,11.459,158400.0],["2024-06-18",11.42,11.4298,11.3324,11.3714,159200.0],["2024-06-20",11.3714,11.6294,11.3129,11.5077,322000.0],["2024-06-21",11.4784,11.5953,11.4249,11.5369,300400.0],["2024-06-24",11.5661,11.8289,11.5563,11.5661,163600.0],["2024-06-25",11.4784,11.5953,11.3908,11.4784,180500.0],["2024-06-26",11.3908,11.5164,11.3908,11.4882,129100.0],["2024-06-27",11.459,11.4931,11.3421,11.4395,231100.0],["2024-06-28",11.42,11.644,11.3714,11.5271,251400.0],["2024-07-01",11.5758,11.5953,11.3519,11.3616,240000.0],["2024-07-02",11.3908,11.4395,11.1377,11.1961,301000.0],["2024-07-03",11.2448,11.3811,11.1864,11.3129,80400.0],["2024-07-05",11.4409,11.4409,11.1456,11.1849,413100.0],["2024-07-08",11.2145,11.3523,11.0766,11.1259,196500.0],["2024-07-09",11.0471,11.0471,10.732,10.7517,469900.0],["2024-07-10",10.929,11.1456,10.604,10.6533,342600.0],["2024-07-11",10.8797,11.2046,10.7862,11.0865,483300.0],["2024-07-12",11.1554,11.2145,11.0077,11.1751,269900.0],["2024-07-15",11.1259,11.1259,10.6877,10.8403,370700.0],["2024-07-16",10.8403,10.9201,10.7419,10.7813,461100.0],["2024-07-17",10.8206,11.1554,10.7468,11.1259,232100.0],["2024-07-18",11.0766,11.244,10.8797,10.9486,216800.0],["2024-07-19",10.86,11.0569,10.801,10.9486,189400.0],["2024-07-22",10.8896,11.1554,10.6926,11.1456,308600.0],["2024-07-23",11.0373,11.0373,10.604,10.7123,533600.0],["2024-07-24",10.6828,10.6828,10.0625,10.092,782200.0],["2024-07-25",10.1807,10.9979,10.1511,10.929,940400.0],["2024-07-26",10.9093,11.0766,10.7714,10.9486,381300.0],["2024-07-29",10.9683,11.0077,10.8699,10.9683,146600.0],["2024-07-30",10.9782,11.1849,10.9043,10.9683,177200.0],["2024-07-31",10.9979,11.3425,10.9979,11.1259,372300.0],["2024-08-01",11.1259,11.2243,10.7222,10.7813,231600.0],["2024-08-02",10.5253,10.9782,10.348,10.9782,326500.0],["2024-08-05",10.604,10.8206,10.4367,10.5253,273300.0],["2024-08-06",10.5745,10.5745,10.3677,10.4662,248700.0],["2024-08-07",10.5647,10.6533,10.2299,10.2299,171900.0],["2024-08-08",10.2397,10.476,10.22,10.3677,286700.0],["2024-08-09",10.3874,10.3874,9.9247,10.0231,332600.0],["2024-08-12",10.0231,10.161,9.8557,9.8557,154100.0],["2024-08-13",9.8853,10.1413,9.8754,10.0133,273400.0],["2024-08-14",10.0034,10.1019,9.8459,9.9936,261400.0],["2024-08-15",10.1216,10.1807,10.0428,10.0724,242300.0],["2024-08-16",10.1019,10.1167,9.9936,10.092,135800.0],["2024-08-19",10.1216,10.2594,10.0428,10.2004,258000.0],["2024-08-20",10.2299,10.2791,9.9837,10.0724,345300.0],["2024-08-21",10.1807,10.348,10.0527,10.2496,225200.0],["2024-08-22",10.2693,10.3973,10.0724,10.092,220500.0],["2024-08-23",10.1413,10.3185,10.1413,10.2594,214500.0],["2024-08-26",10.3185,10.4268,10.2496,10.2496,131800.0],["2024-08-27",10.1905,10.3234,10.1314,10.289,150100.0],["2024-08-28",10.2299,10.2299,9.9936,10.0034,170300.0],["2024-08-29",10.0428,10.1216,9.9444,10.0133,99600.0],["2024-08-30",10.033,10.4268,9.9837,10.4071,264600.0],["2024-09-03",10.4071,10.4071,10.1019,10.161,147700.0],["2024-09-04",10.1019,10.1462,9.9641,10.0231,109200.0],["2024-09-05",10.0231,10.2053,9.9837,10.092,257300.0],["2024-09-06",10.0231,10.0625,9.649,9.7573,324000.0],["2024-09-09",9.7474,9.8065,9.6194,9.6293,238000.0],["2024-09-10",9.6293,9.7278,9.2551,9.3339,361500.0],["2024-09-11",9.4225,9.5505,9.2158,9.5111,211200.0],["2024-09-12",9.521,9.5751,9.4422,9.5308,115600.0],["2024-09-13",9.6293,9.9788,9.6293,9.7967,270400.0],["2024-09-16",9.7868,9.9148,9.649,9.8754,361000.0],["2024-09-17",9.8557,9.9739,9.5801,9.5998,370700.0],["2024-09-18",9.3536,9.3556,8.5561,8.6841,1659000.0],["2024-09-19",9.0287,9.0385,8.4822,8.5856,1321600.0],["2024-09-20",8.5167,8.7235,8.3395,8.3395,1232100.0],["2024-09-23",8.1032,8.1327,7.7684,7.8078,1251400.0],["2024-09-24",7.9752,8.3542,7.9752,8.3198,932300.0],["2024-09-25",8.3789,8.6053,8.3198,8.3986,1062000.0],["2024-09-26",8.7825,9.3438,8.6201,9.1272,1246300.0],["2024-09-27",9.2355,9.8361,9.1567,9.5998,2351400.0],["2024-09-30",9.5998,9.7573,9.5407,9.6884,901300.0],["2024-10-01",9.6293,9.6884,9.0582,9.137,1188600.0],["2024-10-02",9.1075,9.2453,8.8416,8.9401,495300.0],["2024-10-03",8.8613,8.9598,8.4586,8.5659,1257900.0],["2024-10-04",8.8121,8.8908,8.6053,8.7727,486500.0],["2024-10-07",8.6939,8.8121,8.5758,8.7629,392100.0],["2024-10-08",8.6053,8.8072,8.4281,8.7333,354700.0],["2024-10-09",8.7038,8.8219,8.6349,8.7333,302900.0],["2024-10-10",8.7038,8.7432,8.625,8.6447,243500.0],["2024-10-11",8.6152,8.7333,8.6152,8.6545,206400.0],["2024-10-14",8.6545,8.6545,8.4281,8.4872,236100.0],["2024-10-15",8.4872,8.4872,7.9949,8.0047,580500.0],["2024-10-16",8.0539,8.3296,8.0539,8.241,578100.0],["2024-10-17",8.1721,8.3198,8.1623,8.2115,404800.0],["2024-10-18",8.3395,8.3986,8.2016,8.2607,393200.0],["2024-10-21",8.1229,8.2902,7.985,8.0244,400600.0],["2024-10-22",8.0539,8.4576,7.8275,7.8767,698000.0],["2024-10-23",7.7783,8.0047,7.729,7.9161,1407500.0],["2024-10-24",7.9456,7.985,7.857,7.9456,833800.0],["2024-10-25",7.9358,7.9555,7.8669,7.9063,603900.0],["2024-10-28",7.9063,7.985,7.7635,7.8176,512700.0],["2024-10-29",7.8176,7.8767,7.6306,7.7684,887800.0],["2024-10-30",7.7684,7.8226,7.6306,7.6798,466800.0],["2024-10-31",7.6601,7.7389,7.4238,7.4829,355300.0],["2024-11-01",7.5617,7.6306,7.4287,7.4829,664300.0],["2024-11-04",7.4927,7.7192,7.4927,7.5026,436600.0],["2024-11-05",7.5026,7.5617,7.4337,7.4533,752400.0],["2024-11-06",7.473,7.5124,7.0201,7.0398,1107300.0],["2024-11-07",7.3057,7.5075,7.1777,7.3352,5231600.0],["2024-11-08",7.2269,7.4435,7.1284,7.3549,3741600.0],["2024-11-11",7.3647,7.3647,7.0201,7.1777,1139800.0],["2024-11-12",7.5715,7.6601,7.217,7.3943,1831000.0],["2024-11-13",7.3844,7.798,7.2663,7.5321,1285800.0],["2024-11-14",7.7684,7.9161,7.2909,7.3352,1058800.0],["2024-11-15",7.3352,7.414,7.089,7.2958,642000.0],["2024-11-18",7.2663,7.4337,7.1875,7.414,607900.0],["2024-11-19",7.2761,7.6798,7.2515,7.5518,981400.0],["2024-11-20",7.473,7.5813,7.2269,7.2761,774700.0],["2024-11-21",7.2663,7.5715,7.2269,7.5518,922700.0],["2024-11-22",7.414,7.7536,7.3844,7.5813,1439200.0],["2024-11-25",7.729,8.177,7.729,7.8472,1191500.0],["2024-11-26",7.8373,7.8373,7.6306,7.6995,973900.0],["2024-11-27",7.729,7.8866,7.7143,7.7586,469800.0],["2024-11-29",7.7389,8.0244,7.7389,7.9653,436000.0],["2024-12-02",8.0835,8.2263,7.8964,8.0736,1385800.0],["2024-12-03",8.0933,8.3739,7.985,8.2902,1183900.0],["2024-12-04",8.241,8.3986,8.0096,8.0933,1207500.0],["2024-12-05",8.0638,8.2607,7.9949,8.1229,1360700.0],["2024-12-06",8.1819,8.4773,7.9555,8.1426,999200.0],["2024-12-09",8.3493,8.4675,8.2213,8.3592,797300.0],["2024-12-10",8.2213,8.5049,8.0441,8.369,667800.0],["2024-12-11",8.4281,8.5069,8.369,8.4182,538500.0],["2024-12-12",8.3789,8.5462,8.3099,8.5069,720400.0],["2024-12-13",8.5069,8.6742,8.5019,8.6447,674800.0],["2024-12-16",8.6447,8.817,8.497,8.7333,794800.0],["2024-12-17",8.8515,8.8515,8.4773,8.5364,663300.0],["2024-12-18",8.5462,8.5561,8.1179,8.1426,547400.0],["2024-12-19",8.0343,8.1623,7.926,8.1524,748800.0],["2024-12-20",8.0244,8.7333,8.0244,8.6545,624700.0],["2024-12-23",8.6152,8.6545,8.3001,8.3789,840800.0],["2024-12-24",8.3789,8.5167,8.2706,8.497,147000.0],["2024-12-26",8.5167,8.5167,8.2509,8.2607,375700.0],["2024-12-27",8.2312,8.241,8.0835,8.2213,555900.0],["2024-12-30",8.1524,8.1869,7.9949,8.1229,369000.0],["2024-12-31",8.0539,8.1721,8.0244,8.1327,454100.0],["2025-01-02",8.2509,8.3001,7.8226,7.8767,501400.0],["2025-01-03",8.0047,8.0047,7.8127,7.8373,2009200.0],["2025-01-06",7.9555,7.9752,7.8176,7.8767,615700.0],["2025-01-07",7.8767,8.0047,7.7684,7.798,317800.0],["2025-01-08",7.7192,7.8767,7.6404,7.8078,466600.0],["2025-01-10",7.6896,7.8275,7.5813,7.6207,544000.0],["2025-01-13",7.5715,7.601,7.286,7.5124,748200.0],["2025-01-14",7.4238,7.5863,7.4041,7.5026,361900.0],["2025-01-15",7.6896,7.7881,7.5617,7.5715,192800.0],["2025-01-16",7.7389,8.1229,7.7389,7.9949,2223900.0],["2025-01-17",8.0638,8.3198,8.0146,8.1819,1847900.0],["2025-01-21",8.2607,8.8022,8.2607,8.7825,1538000.0],["2025-01-22",8.7924,8.8022,8.4084,8.4084,848900.0],["2025-01-23",8.369,8.7875,8.2263,8.753,772100.0],["2025-01-24",8.7727,8.9598,8.6447,8.8908,1567200.0],["2025-01-27",8.8613,9.3782,8.8613,9.3733,908200.0],["2025-01-28",9.4127,9.5308,8.9401,9.1173,1048700.0],["2025-01-29",9.1173,9.201,8.9401,9.0582,574200.0],["2025-01-30",9.1468,9.3093,9.1075,9.2847,598200.0],["2025-01-31",9.1961,9.1961,8.8958,8.9401,403300.0],["2025-02-03",8.7038,8.7924,8.6152,8.7038,550500.0],["2025-02-04",8.6349,9.0828,8.5364,9.0287,724100.0],["2025-02-05",9.0976,9.1518,8.7924,8.8121,626900.0],["2025-02-06",8.9401,8.9401,8.7825,8.8318,337200.0],["2025-02-07",8.7727,8.7727,8.5462,8.625,265300.0],["2025-02-10",8.6545,8.6545,8.4576,8.6447,288900.0],["2025-02-11",8.5659,8.7432,8.4576,8.5955,192000.0],["2025-02-12",8.4379,9.0287,8.4379,8.9696,495200.0],["2025-02-13",8.9992,9.1961,8.8908,8.9499,495900.0],["2025-02-14",8.9795,9.0385,8.7481,8.7825,822800.0],["2025-02-18",8.7038,8.9598,8.6841,8.8318,913000.0],["2025-02-19",8.7432,8.9204,8.561,8.8318,521200.0],["2025-02-20",8.8318,8.8515,8.6644,8.7333,424300.0],["2025-02-21",8.8515,8.9155,8.5856,8.6053,781000.0],["2025-02-24",8.6447,8.6545,8.4379,8.4478,791900.0],["2025-02-25",8.497,8.6545,8.4773,8.5856,619900.0],["2025-02-26",8.5069,8.5512,8.3986,8.5167,946500.0],["2025-02-27",8.5167,8.5659,8.1918,8.4675,1015400.0],["2025-02-28",8.4182,8.4675,8.1672,8.3198,832600.0],["2025-03-03",8.3592,8.4035,8.1376,8.2115,421800.0],["2025-03-04",8.1721,8.1721,7.9456,7.985,495700.0],["2025-03-05",8.0441,8.1278,7.9063,8.0835,262800.0],["2025-03-06",7.9949,8.1229,7.8472,7.8964,960600.0],["2025-03-07",7.8669,7.8669,7.4681,7.7093,1359500.0],["2025-03-10",7.5813,7.7192,7.3549,7.4337,684800.0],["2025-03-11",7.473,7.473,7.1383,7.286,1108600.0],["2025-03-12",7.3549,7.4632,7.2515,7.2761,589000.0],["2025-03-13",7.2663,7.3401,7.0694,7.0694,669900.0],["2025-03-14",7.2466,7.3352,7.1678,7.2072,1460700.0],["2025-03-17",7.286,7.3549,7.153,7.286,1067000.0],["2025-03-18",7.3254,7.3647,7.1481,7.1481,544000.0],["2025-03-19",7.089,7.4041,7.089,7.2269,1326300.0],["2025-03-20",7.1678,7.3204,7.1481,7.217,549400.0],["2025-03-21",7.217,7.3254,7.089,7.1186,397600.0],["2025-03-24",7.2367,7.3155,7.1629,7.1974,427400.0],["2025-03-25",7.1383,7.2663,6.9709,7.0694,915500.0],["2025-03-26",7.1186,7.1974,6.9611,6.9709,1102900.0],["2025-03-27",7.8275,7.9752,7.4337,7.6404,1937400.0],["2025-03-28",7.3943,7.7586,7.3076,7.5617,1491400.0],["2025-03-31",7.414,7.5695,7.2564,7.286,1333700.0],["2025-04-01",7.2269,7.3943,7.1137,7.2564,875700.0],["2025-04-02",7.1875,7.3647,7.0989,7.2663,660600.0],["2025-04-03",7.0201,7.0792,6.2915,6.3703,1190200.0],["2025-04-04",6.1734,6.6361,6.0355,6.4983,1454400.0],["2025-04-07",6.3112,6.774,6.1537,6.3801,1317500.0],["2025-04-08",6.5771,6.7543,6.0306,6.0848,1108500.0],["2025-04-09",5.9568,7.0398,5.9568,6.9315,1664900.0],["2025-04-10",6.8429,6.9207,6.4589,6.5377,866100.0],["2025-04-11",6.5278,6.7937,6.3309,6.7149,970600.0],["2025-04-14",6.6755,6.8232,6.4884,6.7444,876900.0],["2025-04-15",6.7543,6.8527,6.6509,6.7444,554200.0],["2025-04-16",6.7838,6.8724,6.6903,6.7543,821300.0],["2025-04-17",6.8035,6.902,6.7346,6.8134,619200.0],["2025-04-21",6.7838,6.902,6.7149,6.902,511300.0],["2025-04-22",6.9512,7.1481,6.9512,7.0103,605800.0],["2025-04-23",7.2564,7.4632,7.158,7.3155,1151300.0],["2025-04-24",7.5617,7.6207,7.2958,7.5715,1153300.0],["2025-04-25",7.6306,7.9161,7.5912,7.9063,3046300.0],["2025-04-28",7.9063,7.926,7.6158,7.7586,1090500.0],["2025-04-29",7.729,7.8866,7.6306,7.8176,1044400.0],["2025-04-30",7.6896,7.8521,7.6404,7.8275,513300.0],["2025-05-01",7.7783,7.8176,7.6109,7.729,738800.0],["2025-05-02",7.798,7.8866,7.7389,7.8176,477300.0],["2025-05-05",7.7389,8.3592,7.6995,7.985,3445600.0],["2025-05-06",7.8472,7.8816,7.7536,7.7881,764600.0],["2025-05-07",7.8767,7.8866,7.7389,7.8472,793400.0],["2025-05-08",7.985,8.1426,7.9112,8.1229,493000.0],["2025-05-09",8.1229,8.1819,8.049,8.1229,535800.0],["2025-05-12",8.369,8.5512,8.2952,8.4084,815100.0],["2025-05-13",8.4675,8.6496,8.369,8.6152,979500.0],["2025-05-14",8.625,8.625,8.3986,8.5659,1149500.0],["2025-05-15",8.4872,8.6693,8.3986,8.5856,849600.0],["2025-05-16",8.5955,8.6201,8.3986,8.5167,715000.0],["2025-05-19",8.3493,8.4675,8.3296,8.4478,644200.0],["2025-05-20",8.4773,8.5955,8.3789,8.4576,750700.0],["2025-05-21",8.369,8.5512,8.3493,8.369,695300.0],["2025-05-22",8.2804,8.3986,8.2213,8.3493,872600.0],["2025-05-23",8.1032,8.4084,8.0736,8.2804,1980500.0],["2025-05-27",8.5069,8.5364,8.3149,8.3789,1258300.0],["2025-05-28",8.3986,8.4478,8.2361,8.3296,803400.0],["2025-05-29",8.3986,8.5659,8.3395,8.5167,849200.0],["2025-05-30",8.497,8.5266,8.4084,8.4675,947900.0],["2025-06-02",8.3099,8.4675,8.2706,8.3789,776400.0],["2025-06-03",8.3789,8.4379,8.3395,8.369,385900.0],["2025-06-04",8.4478,8.5019,8.3493,8.4478,512900.0],["2025-06-05",8.4281,8.5266,8.3887,8.4084,642300.0],["2025-06-06",8.3887,8.4379,8.2952,8.3887,589900.0],["2025-06-09",8.4675,8.5413,8.3592,8.5069,709900.0],["2025-06-10",8.6053,8.6545,8.5069,8.5659,552900.0],["2025-06-11",8.6841,8.6841,8.4576,8.4675,452000.0],["2025-06-12",8.3198,8.5462,8.2902,8.5167,667300.0],["2025-06-13",8.3395,8.9105,8.3198,8.5266,3953700.0],["2025-06-16",8.5659,8.9499,8.5315,8.9007,990300.0],["2025-06-17",8.8121,9.0484,8.7825,8.9007,658000.0],["2025-06-18",8.9401,8.9844,8.8613,8.9204,702100.0],["2025-06-20",8.9499,8.9499,8.6693,8.7038,1094600.0],["2025-06-23",8.6349,8.6447,8.3542,8.6053,912200.0],["2025-06-24",8.7038,8.8465,8.6358,8.7038,1061900.0],["2025-06-25",8.6742,8.6841,8.4527,8.6742,3835000.0],["2025-06-26",8.5659,8.6398,8.1475,8.4675,3544400.0],["2025-06-27",8.5167,8.6053,8.3542,8.4182,13628900.0],["2025-06-30",8.3493,8.4724,8.113,8.4182,1425400.0],["2025-07-01",8.3887,8.7924,8.3296,8.6152,1162300.0],["2025-07-02",8.5955,8.8416,8.4626,8.8219,1115100.0],["2025-07-03",8.8613,9.0828,8.8318,9.009,668600.0],["2025-07-07",8.9,9.0,8.88,8.99,937600.0],["2025-07-08",9.0,9.18,8.87,9.1,1154000.0],["2025-07-09",9.1,9.1,8.84,8.95,1865600.0],["2025-07-10",8.96,9.13,8.915,9.12,1128800.0],["2025-07-11",9.05,9.095,8.87,8.87,861900.0],["2025-07-14",8.81,8.88,8.735,8.8,559300.0],["2025-07-15",8.8,8.84,8.66,8.66,640400.0],["2025-07-16",8.69,8.89,8.656,8.88,917500.0],["2025-07-17",8.91,8.995,8.85,8.96,852800.0],["2025-07-18",9.0,9.085,8.88,9.02,917900.0],["2025-07-21",9.09,9.131,8.92,8.95,568400.0],["2025-07-22",8.97,9.11,8.925,9.11,913500.0],["2025-07-23",9.22,9.5,9.175,9.5,1081200.0],["2025-07-24",9.4,9.4,9.15,9.19,936700.0],["2025-07-25",9.14,9.205,9.08,9.16,678800.0],["2025-07-28",9.15,9.2,9.04,9.05,554200.0],["2025-07-29",9.26,9.5,8.73,8.74,1238000.0],["2025-07-30",8.47,8.655,8.35,8.41,1143100.0],["2025-07-31",8.55,8.55,8.015,8.04,1372400.0],["2025-08-01",8.0,8.09,7.72,7.75,909900.0],["2025-08-04",7.85,7.97,7.81,7.86,1335400.0],["2025-08-05",7.79,7.94,7.605,7.75,1615500.0],["2025-08-06",7.77,7.875,7.755,7.8,665500.0],["2025-08-07",7.82,7.89,7.62,7.78,667300.0],["2025-08-08",7.76,7.91,7.76,7.85,669800.0],["2025-08-11",7.89,7.935,7.695,7.71,511100.0],["2025-08-12",7.91,7.95,7.82,7.92,560300.0],["2025-08-13",7.99,8.23,7.98,8.2,585600.0],["2025-08-14",8.15,8.16,7.97,8.12,845100.0],["2025-08-15",8.15,8.15,8.04,8.06,405400.0],["2025-08-18",8.09,8.145,8.0,8.0,564700.0],["2025-08-19",8.08,8.19,7.92,8.04,630100.0],["2025-08-20",8.0,8.13,7.97,8.04,575800.0],["2025-08-21",8.0,8.035,7.85,7.93,580700.0],["2025-08-22",7.98,8.29,7.98,8.25,751900.0],["2025-08-25",8.21,8.26,8.17,8.2,460800.0],["2025-08-26",8.24,8.3,8.195,8.26,652900.0],["2025-08-27",8.23,8.415,8.22,8.3,599200.0],["2025-08-28",8.36,8.4,8.285,8.38,649800.0],["2025-08-29",8.39,8.48,8.31,8.44,754200.0],["2025-09-02",8.33,8.45,8.24,8.26,515700.0],["2025-09-03",8.24,8.425,8.23,8.39,758000.0],["2025-09-04",8.39,8.74,8.36,8.72,1063700.0],["2025-09-05",8.95,9.235,8.84,9.02,1530100.0],["2025-09-08",9.12,9.25,8.915,9.02,1030500.0],["2025-09-09",9.01,9.03,8.795,9.01,784000.0],["2025-09-10",9.02,9.05,8.84,8.89,629500.0],["2025-09-11",8.88,8.94,8.81,8.86,506400.0],["2025-09-12",8.81,8.83,8.7,8.74,573700.0],["2025-09-15",9.04,9.401,8.925,9.4,1383500.0],["2025-09-16",9.33,9.4,9.2,9.35,838100.0],["2025-09-17",9.38,9.59,9.295,9.35,1533500.0],["2025-09-18",9.46,9.7,9.43,9.68,2108800.0],["2025-09-19",9.75,9.75,9.46,9.5,796400.0],["2025-09-22",9.42,9.49,9.275,9.44,690800.0],["2025-09-23",9.49,9.79,9.46,9.57,1000300.0],["2025-09-24",9.47,9.535,9.39,9.5,461600.0],["2025-09-25",9.44,9.445,9.075,9.13,679300.0],["2025-09-26",9.12,9.135,8.935,9.1,489800.0],["2025-09-29",9.11,9.16,9.02,9.15,615400.0],["2025-09-30",9.11,9.52,9.095,9.45,989300.0],["2025-10-01",9.49,9.75,9.45,9.63,1210300.0],["2025-10-02",9.64,10.14,9.62,10.14,847900.0],["2025-10-03",10.1,10.375,10.043,10.37,698600.0],["2025-10-06",10.38,10.38,10.16,10.21,494900.0],["2025-10-07",10.2,10.2,10.105,10.15,470900.0],["2025-10-08",10.2,10.21,10.11,10.13,291500.0],["2025-10-09",10.09,10.09,9.545,9.71,811800.0],["2025-10-10",9.66,9.685,8.84,8.87,1033100.0],["2025-10-13",8.96,8.96,8.64,8.76,740900.0],["2025-10-14",9.16,9.636,8.81,9.55,1958800.0],["2025-10-15",9.59,9.775,9.475,9.7,1164800.0],["2025-10-16",9.73,10.08,9.72,10.0,1047200.0],["2025-10-17",9.95,10.495,9.95,10.44,1130300.0],["2025-10-20",10.49,10.7,10.36,10.52,739100.0],["2025-10-21",10.5,10.65,10.33,10.47,935200.0],["2025-10-22",10.43,10.5,10.09,10.15,632600.0],["2025-10-23",10.36,10.65,10.2,10.43,630400.0],["2025-10-24",10.5,10.6,10.26,10.44,1229400.0],["2025-10-27",10.47,10.525,10.33,10.48,582000.0],["2025-10-28",10.48,10.48,10.265,10.39,406300.0],["2025-10-29",10.26,10.555,10.26,10.35,630700.0],["2025-10-30",10.23,10.43,10.215,10.29,429100.0],["2025-10-31",10.23,10.46,10.14,10.21,517000.0],["2025-11-03",10.2,10.26,9.88,9.96,567300.0],["2025-11-04",9.82,9.9,9.73,9.84,403600.0],["2025-11-05",9.87,10.14,9.835,10.06,435700.0],["2025-11-06",9.97,10.04,9.725,9.75,466500.0],["2025-11-07",9.74,9.815,9.585,9.81,386300.0],["2025-11-10",9.97,10.125,9.83,9.98,335700.0],["2025-11-11",10.05,10.385,10.01,10.2,583900.0],["2025-11-12",10.25,10.46,10.25,10.4,315000.0],["2025-11-13",10.35,10.37,9.79,9.88,889600.0],["2025-11-14",9.67,9.95,9.63,9.79,392900.0],["2025-11-17",9.77,9.795,9.615,9.7,321400.0],["2025-11-18",9.59,9.98,9.58,9.9,613200.0],["2025-11-19",9.95,9.95,9.68,9.7,319500.0],["2025-11-20",9.87,10.065,9.83,9.84,417600.0],["2025-11-21",9.94,10.35,9.94,10.22,544500.0],["2025-11-24",10.12,10.37,10.03,10.32,647700.0],["2025-11-25",10.39,10.64,10.377,10.54,691700.0],["2025-11-26",10.51,10.795,10.5,10.71,653700.0],["2025-11-28",10.73,10.8,10.6,10.67,376100.0],["2025-12-01",10.61,10.69,10.55,10.55,821100.0],["2025-12-02",10.7,10.725,10.445,10.63,857100.0],["2025-12-03",10.65,11.0,10.65,10.9,596000.0],["2025-12-04",10.82,10.838,10.5,10.61,808000.0],["2025-12-05",10.63,10.81,10.63,10.64,427900.0],["2025-12-08",10.6,10.68,10.5,10.52,438300.0],["2025-12-09",10.5,10.575,10.18,10.21,983200.0],["2025-12-10",10.24,10.61,10.12,10.4,631700.0],["2025-12-11",10.4,10.675,10.4,10.65,552600.0],["2025-12-12",10.74,10.81,10.45,10.46,545300.0],["2025-12-15",10.53,10.53,10.24,10.32,666100.0],["2025-12-16",10.33,10.38,10.18,10.26,492600.0],["2025-12-17",10.22,10.38,10.195,10.25,383400.0],["2025-12-18",10.29,10.675,10.29,10.37,726700.0],["2025-12-19",10.36,10.64,10.26,10.62,941800.0],["2025-12-22",10.59,10.76,10.55,10.63,506000.0],["2025-12-23",10.55,10.63,10.47,10.57,434600.0],["2025-12-24",10.59,10.68,10.44,10.46,175900.0],["2025-12-26",10.5,10.52,10.41,10.47,236500.0],["2025-12-29",10.49,10.49,10.35,10.39,292500.0],["2025-12-30",10.44,10.48,10.27,10.32,247300.0],["2025-12-31",10.33,10.335,10.2,10.25,283800.0],["2026-01-02",10.28,10.48,10.28,10.43,565100.0],["2026-01-05",10.41,10.465,10.305,10.41,632700.0],["2026-01-06",10.34,10.73,10.31,10.7,610400.0],["2026-01-07",10.69,10.715,10.29,10.46,427100.0],["2026-01-08",10.3,10.83,10.3,10.81,646600.0],["2026-01-09",10.81,10.945,10.545,10.84,794100.0],["2026-01-12",10.74,10.9,10.58,10.67,548600.0],["2026-01-13",10.77,10.905,10.68,10.8,497500.0],["2026-01-14",10.8,10.87,10.59,10.85,344100.0],["2026-01-15",10.76,11.075,10.67,11.02,471300.0],["2026-01-16",10.49,10.59,9.53,9.56,2212900.0],["2026-01-20",9.5,9.8,9.42,9.56,1290600.0],["2026-01-21",9.65,10.14,9.63,10.05,1055200.0],["2026-01-22",10.21,10.35,9.86,9.87,688900.0],["2026-01-23",9.88,10.0,9.57,9.62,662000.0],["2026-01-26",9.55,9.71,9.49,9.59,492800.0],["2026-01-27",9.49,9.52,9.18,9.27,626600.0],["2026-01-28",9.26,9.27,8.855,8.86,875500.0],["2026-01-29",8.87,9.005,8.83,8.94,566900.0],["2026-01-30",8.93,8.96,8.65,8.69,1223100.0],["2026-02-02",8.87,9.185,8.8,9.0,834400.0],["2026-02-03",8.95,9.33,8.93,9.31,1348300.0],["2026-02-04",9.4,9.73,9.365,9.71,645100.0],["2026-02-05",10.36,10.39,9.77,10.03,864800.0],["2026-02-06",10.08,10.45,10.08,10.39,703100.0],["2026-02-09",10.39,10.5,10.25,10.5,451500.0],["2026-02-10",10.5,10.98,10.5,10.76,827100.0],["2026-02-11",10.76,10.83,10.645,10.81,409300.0],["2026-02-12",10.92,11.05,10.72,10.98,691200.0],["2026-02-13",11.06,11.29,10.91,11.04,416700.0],["2026-02-17",11.05,11.925,11.005,11.84,1606000.0],["2026-02-18",11.56,11.75,11.21,11.26,825000.0],["2026-02-19",11.3,11.55,11.042,11.46,812200.0],["2026-02-20",11.39,11.68,11.22,11.45,688400.0],["2026-02-23",11.37,11.37,10.89,11.08,788100.0],["2026-02-24",11.13,11.295,10.91,11.1,802400.0],["2026-02-25",11.11,11.655,11.11,11.6,1154600.0],["2026-02-26",11.66,11.8,11.51,11.6,449000.0],["2026-02-27",11.44,11.5,11.22,11.27,740100.0],["2026-03-02",10.89,11.5,10.69,11.3,1120500.0],["2026-03-03",10.91,11.13,10.73,11.02,776500.0],["2026-03-04",11.15,11.18,10.9,10.95,769400.0],["2026-03-05",11.215,11.215,10.61,10.66,729000.0],["2026-03-06",10.3,10.55,10.13,10.47,729200.0],["2026-03-09",10.15,10.44,9.865,10.41,812900.0],["2026-03-10",10.31,10.93,10.31,10.72,477100.0],["2026-03-11",10.71,10.76,10.48,10.55,399700.0],["2026-03-12",10.26,10.44,10.01,10.05,834000.0],["2026-03-13",10.15,10.15,9.68,9.7,720400.0],["2026-03-16",9.82,10.04,9.79,9.9,837400.0],["2026-03-17",10.05,10.085,9.73,9.75,560500.0],["2026-03-18",9.6,9.85,9.48,9.51,678300.0],["2026-03-19",9.32,9.405,9.165,9.25,795800.0],["2026-03-20",9.36,9.985,9.32,9.68,1465800.0],["2026-03-23",10.02,10.39,9.979,10.01,801600.0],["2026-03-24",9.85,10.3,9.8,10.23,867300.0],["2026-03-25",10.36,10.46,10.06,10.23,495000.0],["2026-03-26",10.21,10.25,9.9,9.91,628700.0],["2026-03-27",9.9,9.945,9.71,9.76,536300.0],["2026-03-30",9.89,10.05,9.735,9.85,732800.0],["2026-03-31",10.05,10.55,10.04,10.42,572000.0],["2026-04-01",10.43,10.9,10.4,10.86,843700.0],["2026-04-02",10.59,10.7,10.41,10.55,732500.0],["2026-04-06",10.55,10.75,10.51,10.72,540900.0],["2026-04-07",10.56,10.56,10.26,10.38,696200.0],["2026-04-08",10.9,11.17,10.82,11.05,676100.0],["2026-04-09",10.98,11.585,9.97,11.55,753100.0],["2026-04-10",11.64,11.68,11.47,11.51,507000.0],["2026-04-13",11.35,11.48,11.18,11.46,460100.0],["2026-04-14",11.51,11.7,11.38,11.54,618300.0],["2026-04-15",11.48,11.59,11.39,11.5,552000.0],["2026-04-16",11.47,11.595,11.445,11.55,396500.0],["2026-04-17",11.82,12.185,11.82,12.15,636400.0],["2026-04-20",12.16,12.36,12.105,12.35,594300.0],["2026-04-21",12.31,12.4,12.05,12.14,578400.0],["2026-04-22",12.18,12.285,11.85,12.02,719600.0],["2026-04-23",12.05,12.28,11.84,11.96,577900.0],["2026-04-24",12.0,12.08,11.74,11.96,1142400.0],["2026-04-27",11.96,11.97,11.7,11.89,1133300.0],["2026-04-28",11.81,11.955,11.57,11.79,678000.0],["2026-04-29",11.72,11.81,11.41,11.51,706400.0],["2026-04-30",11.81,12.38,11.64,12.12,1054600.0],["2026-05-01",12.45,12.575,12.115,12.44,1306700.0],["2026-05-04",12.34,12.34,11.775,11.83,628600.0],["2026-05-05",11.94,12.15,11.82,12.12,480200.0],["2026-05-06",12.48,13.07,12.38,12.94,1170700.0],["2026-05-07",13.04,13.38,12.935,13.05,1082200.0],["2026-05-08",13.05,13.3,12.94,13.16,889100.0],["2026-05-11",13.15,13.15,12.4,12.51,846500.0],["2026-05-12",12.44,12.45,12.12,12.39,614700.0],["2026-05-13",12.31,12.71,12.16,12.71,633600.0],["2026-05-14",12.8,12.8,12.4,12.68,976400.0],["2026-05-15",12.44,12.75,12.41,12.58,447300.0],["2026-05-18",12.62,12.82,12.585,12.69,480000.0],["2026-05-19",12.54,12.64,12.37,12.52,721400.0],["2026-05-20",13.0,13.5,12.76,13.38,801800.0],["2026-05-21",13.18,13.48,13.09,13.35,684400.0],["2026-05-22",13.45,13.45,13.17,13.3,357900.0],["2026-05-26",13.62,13.71,13.3,13.68,727500.0],["2026-05-27",13.85,14.45,13.7,14.41,941000.0],["2026-05-28",14.2,14.98,14.02,14.92,1577200.0],["2026-05-29",14.62,14.95,14.405,14.7,1337200.0],["2026-06-01",14.48,14.69,14.23,14.49,1245300.0],["2026-06-02",14.43,14.81,14.34,14.6,1790900.0],["2026-06-03",14.43,14.75,14.01,14.73,1753000.0],["2026-06-04",14.65,15.0,14.625,14.92,1520600.0],["2026-06-05",14.72,14.79,14.495,14.65,1567200.0],["2026-06-08",14.79,14.915,14.68,14.82,1060400.0],["2026-06-09",15.03,15.44,14.54,14.78,2277500.0],["2026-06-10",14.62,14.825,14.295,14.4,2378300.0],["2026-06-11",14.59,15.15,14.53,14.9,2184800.0],["2026-06-12",15.01,15.01,14.62,14.7,1447900.0],["2026-06-15",14.95,15.09,14.75,14.77,1227700.0],["2026-06-16",14.75,14.822,14.265,14.49,984900.0],["2026-06-17",13.96,14.26,13.835,13.91,1407900.0],["2026-06-18",14.01,14.18,13.76,13.87,1580500.0],["2026-06-22",13.825,13.89,13.36,13.52,1305100.0],["2026-06-23",13.28,13.4,13.12,13.12,1057000.0],["2026-06-24",13.2,13.351,12.96,13.11,1402300.0],["2026-06-25",13.04,13.135,12.7,12.9,1158700.0],["2026-06-26",12.84,13.16,12.72,13.15,3167300.0],["2026-06-29",13.11,13.18,12.83,12.87,1524300.0],["2026-06-30",12.85,13.21,12.63,13.02,1693100.0],["2026-07-01",13.03,13.14,12.73,12.99,883100.0],["2026-07-02",13.08,13.37,12.86,13.17,1240600.0],["2026-07-06",13.12,13.49,12.95,13.48,1473104.174142],["2026-07-07",14,14.58,13.22,13.62,1755870.052751],["2026-07-08",13.78,13.8,13,13.36,1252941.159597],["2026-07-09",14.13,14.13,13.415,13.57,878863.283785],["2026-07-10",13.79,13.93,13.38,13.44,1239967.787717],["2026-07-13",13.43,13.57,13.04,13.16,1016299.759179],["2026-07-14",13.25,13.58,12.9,13.02,789208.936833],["2026-07-15",12.97,13.5,12.96,13.44,1017528.32047],["2026-07-16",13.43,14.465,13.43,14.43,2005282.294344],["2026-07-17",14.24,14.46,13.71,13.9,1354583.619086],["2026-07-20",13.86,13.98,13.75,13.95,678488.189228],["2026-07-21",14.33,14.33,13.89,14.21,1589686.10789],["2026-07-22",14.15,14.3,13.8,13.88,1089799.22039],["2026-07-23",14.3,14.3,13.66,13.81,1438049.348606],["2026-07-24",13.91,14.455,13.82,14.32,823550.630002],["2026-07-27",14.8,14.98,14.489,14.89,1525324.976492],["2026-07-28",14.96,15.23,14.71,14.97,1868582.09982],["2026-07-29",14.76,15.18,14.6,14.93,1280383.447827],["2026-07-30",14.89,15.08,14.65,14.85,958422.531887],["2026-07-31",14.86,14.98,14.625,14.71,801418.317595],["2026-08-03",14.92,15.27,14.75,15.25,1020975.717735],["2026-08-04",15.15,15.4,14.91,15.06,1087393.953199],["2026-08-05",15.02,15.35,15,15.21,683887.366981],["2026-08-06",15.95,15.95,14.795,14.8,711612.849154],["2026-08-07",14.85,14.97,14.725,14.91,382704.134539],["2026-08-10",14.92,15.02,14.53,14.575,129413.45163],["2026-08-11",14.45,14.55,13.995,14.15,1144521.530683],["2026-08-12",14.41,14.4247,14.02,14.03,844463.608463],["2026-08-13",13.92,14.11,13,13.91,702791.432669],["2026-08-14",13.61,13.9743,13,13.76,948932.692897],["2026-08-17",13.63,13.72,13.29,13.37,803350.942278],["2026-08-18",13.38,13.69,13.19,13.47,1307478.360707],["2026-08-19",13.53,13.8,13.44,13.77,1495811.230657],["2026-08-20",13.53,13.67,13.45,13.63,764256.16456],["2026-08-21",13.76,13.97,13.69,13.9,835114.35016],["2026-08-24",14.02,14.02,13.69,13.86,608283.470251],["2026-08-25",13.82,13.82,13.56,13.65,479443.160914],["2026-08-26",13.74,13.915,13.5,13.73,959339.797643],["2026-08-27",13.6,13.91,13.47,13.64,564204.919875],["2026-08-28",13.78,13.92,13.67,13.73,616995.068229],["2026-08-31",13.7,13.7,13.45,13.58,688651.1235],["2026-09-01",13.4,13.51,12.89,13.04,1040968.030586],["2026-09-02",13.21,13.27,12.54,12.56,1496148.026411],["2026-09-03",12.73,13.005,12.31,12.65,2456774.208983],["2026-09-04",12.6,12.72,12.32,12.56,1782699.643504],["2026-09-08",12.48,12.6399,12.02,12.03,1592782.422828],["2026-09-09",11.91,12.02,11.645,11.7,933740.512204],["2026-09-10",11.63,11.69,11.5,11.63,1682369.866024],["2026-09-11",11.85,11.876,11.48,11.61,1462977.103712],["2026-09-14",11.54,11.655,11.4,11.63,1586470.999473]]}