{"t":"ASTL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-04",8.6623,8.9798,8.6623,8.8074,1068000.0],["2021-03-05",8.9707,8.9798,8.7984,8.8074,502500.0],["2021-03-08",8.88,8.88,8.8074,8.8528,914200.0],["2021-03-09",8.8618,8.8981,8.8074,8.8346,201100.0],["2021-03-10",8.8891,8.8891,8.8165,8.8709,294400.0],["2021-03-11",8.8891,8.8891,8.8165,8.8437,391300.0],["2021-03-12",8.8346,8.8528,8.8165,8.8528,410500.0],["2021-03-15",8.8618,8.8618,8.7983,8.8165,227400.0],["2021-03-16",8.8165,8.8437,8.8074,8.8346,638800.0],["2021-03-17",8.8074,8.8346,8.8074,8.8074,19700.0],["2021-03-18",8.8074,8.8165,8.7983,8.7983,115300.0],["2021-03-19",8.812,8.8165,8.7983,8.7983,96500.0],["2021-03-22",8.7984,8.8256,8.7802,8.8074,102700.0],["2021-03-23",8.7984,8.7984,8.753,8.7639,163100.0],["2021-03-24",8.7439,8.7802,8.7349,8.7349,160600.0],["2021-03-25",8.7457,8.7802,8.6532,8.7258,78900.0],["2021-03-26",8.753,8.7711,8.6804,8.7439,40400.0],["2021-03-29",8.7621,8.7802,8.7258,8.753,94600.0],["2021-03-30",8.7621,8.8256,8.753,8.7983,268600.0],["2021-03-31",8.7893,8.8256,8.7711,8.7802,106400.0],["2021-04-01",8.7893,8.8709,8.7621,8.8528,80400.0],["2021-04-05",8.8528,8.88,8.8437,8.8528,9800.0],["2021-04-06",8.8664,8.88,8.7983,8.8709,20100.0],["2021-04-07",8.8618,8.88,8.8618,8.8709,71900.0],["2021-04-08",8.8709,8.8981,8.8673,8.8981,48200.0],["2021-04-09",8.8891,8.8981,8.8646,8.8981,22600.0],["2021-04-12",8.8981,8.8981,8.8528,8.8709,7800.0],["2021-04-13",8.8482,8.8891,8.8437,8.8891,38900.0],["2021-04-14",8.8473,8.8981,8.8437,8.8891,18800.0],["2021-04-15",8.8709,8.9253,8.8709,8.9253,61400.0],["2021-04-16",8.9525,8.9525,8.8528,8.88,103500.0],["2021-04-19",8.9253,8.9253,8.8709,8.9163,84400.0],["2021-04-20",8.8891,8.9344,8.8437,8.8437,58900.0],["2021-04-21",8.8528,8.88,8.8165,8.8437,21000.0],["2021-04-22",8.8618,8.88,8.8437,8.8437,47800.0],["2021-04-23",8.8437,8.88,8.8437,8.8528,10900.0],["2021-04-26",8.8709,8.8709,8.8165,8.8618,130900.0],["2021-04-27",8.8528,8.8709,8.8256,8.8256,1300.0],["2021-04-28",8.8437,8.8618,8.8256,8.8528,8200.0],["2021-04-29",8.8346,8.8528,8.8165,8.8165,51800.0],["2021-04-30",8.8256,8.8618,8.8165,8.8618,151800.0],["2021-05-03",8.8528,8.8528,8.8437,8.8528,15600.0],["2021-05-04",8.8528,8.8618,8.8437,8.8618,47400.0],["2021-05-05",8.8437,8.8709,8.8437,8.8618,57900.0],["2021-05-06",8.8528,8.8891,8.8528,8.8618,94000.0],["2021-05-07",8.8346,8.8618,8.8346,8.8528,4800.0],["2021-05-10",8.8437,8.8528,8.8346,8.8528,1800.0],["2021-05-11",8.8528,8.8618,8.8346,8.8437,150700.0],["2021-05-12",8.8437,8.8528,8.8437,8.8437,147200.0],["2021-05-13",8.8437,8.88,8.8346,8.88,52800.0],["2021-05-14",8.88,8.88,8.8346,8.8346,60600.0],["2021-05-17",8.8346,8.8437,8.8346,8.8346,29200.0],["2021-05-18",8.8346,8.8355,8.8346,8.8346,34500.0],["2021-05-19",8.8346,8.8346,8.8074,8.8074,22300.0],["2021-05-20",8.8074,8.8165,8.7847,8.7893,4600.0],["2021-05-21",8.7802,8.7802,8.7439,8.7439,97400.0],["2021-05-24",8.8709,8.8709,8.7802,8.7893,99900.0],["2021-05-25",8.9525,9.0931,8.9163,8.9888,7183500.0],["2021-05-26",8.9707,9.007,8.9435,8.9888,678600.0],["2021-05-27",8.9979,8.9979,8.9344,8.9435,457500.0],["2021-05-28",8.9707,8.9979,8.9435,8.9616,144900.0],["2021-06-01",8.9798,9.0614,8.9299,9.0251,656200.0],["2021-06-02",9.0342,9.0433,8.9798,9.0342,437500.0],["2021-06-03",9.0614,9.0614,8.9979,9.0342,168300.0],["2021-06-04",9.0342,9.0795,9.0342,9.0705,600000.0],["2021-06-07",9.0614,9.0614,8.9979,9.007,92800.0],["2021-06-08",9.0523,9.0614,8.9979,9.0342,157200.0],["2021-06-09",9.0614,9.1158,9.0251,9.0705,2919600.0],["2021-06-10",9.0705,9.1067,9.0342,9.0705,657900.0],["2021-06-11",9.0523,9.075,9.0333,9.075,127100.0],["2021-06-14",9.0795,9.0795,9.0523,9.0705,226600.0],["2021-06-15",9.0705,9.0705,9.0206,9.0433,717800.0],["2021-06-16",9.0278,9.0614,9.016,9.0433,163800.0],["2021-06-17",9.0614,9.0614,8.9888,9.0251,154400.0],["2021-06-18",9.007,9.0705,8.9979,9.0705,44100.0],["2021-06-21",9.0614,9.0886,8.9344,9.0705,291700.0],["2021-06-22",9.0705,9.0795,9.0251,9.0705,331400.0],["2021-06-23",9.0705,9.1521,8.9979,9.1158,1401600.0],["2021-06-24",9.143,9.3562,9.0977,9.1612,772400.0],["2021-06-25",9.1521,9.2065,9.0886,9.1067,132800.0],["2021-06-28",9.134,9.134,9.0795,9.1158,126600.0],["2021-06-29",9.1158,9.1249,9.0795,9.0977,315800.0],["2021-06-30",9.1067,9.1067,9.0523,9.0886,261500.0],["2021-07-01",9.0705,9.1158,9.0523,9.0886,261800.0],["2021-07-02",9.0886,9.1067,9.0523,9.0977,396500.0],["2021-07-06",9.134,9.2972,9.1204,9.2609,1141300.0],["2021-07-07",9.2519,9.2609,9.1884,9.2156,460600.0],["2021-07-08",9.2519,9.2519,9.134,9.1884,180800.0],["2021-07-09",9.1566,9.2337,9.1566,9.2065,315800.0],["2021-07-12",9.2247,9.3154,9.1929,9.2247,219100.0],["2021-07-13",9.2428,9.2519,9.1884,9.2156,133000.0],["2021-07-14",9.2609,9.2609,9.1793,9.2428,119500.0],["2021-07-15",9.2337,9.2428,9.143,9.1884,234800.0],["2021-07-16",9.1612,9.2065,9.1249,9.134,403300.0],["2021-07-19",9.1249,9.134,9.0251,9.0705,525200.0],["2021-07-20",9.1158,9.143,8.9888,9.0523,433800.0],["2021-07-21",9.0523,9.1158,9.0523,9.1067,320200.0],["2021-07-22",9.134,9.143,9.0342,9.0523,241500.0],["2021-07-23",9.0433,9.1158,8.9979,9.0523,230700.0],["2021-07-26",9.016,9.1067,9.016,9.0977,310700.0],["2021-07-27",9.1158,9.1793,9.0523,9.0795,165900.0],["2021-07-28",9.0795,9.1158,9.0433,9.0886,353000.0],["2021-07-29",9.143,9.4151,9.0886,9.1793,1004000.0],["2021-07-30",9.143,9.2972,9.143,9.2337,222100.0],["2021-08-02",9.1521,9.3244,9.1521,9.3063,382400.0],["2021-08-03",9.3426,9.3879,9.2746,9.3154,361300.0],["2021-08-04",9.3426,9.3517,9.3154,9.3244,297200.0],["2021-08-05",9.3471,9.3789,9.3108,9.3244,530900.0],["2021-08-06",9.3879,9.5966,9.3698,9.3879,237700.0],["2021-08-09",9.4786,9.5249,9.397,9.4786,454100.0],["2021-08-10",9.5421,9.7371,9.524,9.6328,658500.0],["2021-08-11",9.6782,10.4129,9.6664,10.1136,2221900.0],["2021-08-12",10.2043,10.5308,10.0773,10.4673,1321900.0],["2021-08-13",10.5671,10.587,10.2496,10.4038,321800.0],["2021-08-16",10.431,10.431,10.2043,10.3494,301000.0],["2021-08-17",10.3403,10.5127,10.2678,10.431,445700.0],["2021-08-18",10.4038,10.6487,10.2124,10.5943,366700.0],["2021-08-19",10.5671,10.5671,9.8596,9.9775,812000.0],["2021-08-20",10.3041,10.3222,9.7281,9.7961,751500.0],["2021-08-23",9.7598,9.8868,9.4968,9.6056,783700.0],["2021-08-24",9.6147,10.3403,9.5331,10.1498,520900.0],["2021-08-25",10.1136,10.1589,9.7961,9.8868,168100.0],["2021-08-26",9.8596,9.9684,9.7961,9.8052,50000.0],["2021-08-27",9.8052,10.2768,9.8052,10.0229,163400.0],["2021-08-30",10.0501,10.295,9.982,10.041,118000.0],["2021-08-31",10.041,10.2587,9.9957,10.2496,146000.0],["2021-09-01",10.2496,10.3766,10.1426,10.1771,559100.0],["2021-09-02",10.2043,10.3313,10.1771,10.3222,213800.0],["2021-09-03",10.3222,10.4038,10.2587,10.3494,82800.0],["2021-09-07",10.3131,10.6397,10.3131,10.6397,257400.0],["2021-09-08",10.6578,10.7077,10.4401,10.5217,335500.0],["2021-09-09",10.5217,10.6578,10.4673,10.6306,273100.0],["2021-09-10",10.6306,10.6442,10.49,10.6124,261400.0],["2021-09-13",10.6578,10.6578,10.4764,10.6124,203900.0],["2021-09-14",10.6397,10.6397,10.3494,10.4401,181300.0],["2021-09-15",10.4673,10.4673,10.2251,10.2496,169200.0],["2021-09-16",10.2496,10.3403,10.0165,10.0773,182900.0],["2021-09-17",10.1589,10.1771,9.8777,9.8868,327400.0],["2021-09-20",9.7145,9.7145,9.3879,9.4786,748400.0],["2021-09-21",9.5603,9.7054,9.2791,9.4786,478000.0],["2021-09-22",9.524,9.8868,9.524,9.7508,823300.0],["2021-09-23",9.7961,9.9684,9.7235,9.8868,215400.0],["2021-09-24",9.8415,9.8868,9.7054,9.7326,144900.0],["2021-09-27",9.6963,9.9049,9.6782,9.8324,123200.0],["2021-09-28",9.787,9.9231,9.7535,9.8324,98400.0],["2021-09-29",9.8505,9.9231,9.7598,9.8142,212900.0],["2021-09-30",9.8596,9.8741,9.4877,9.5421,701300.0],["2021-10-01",9.5693,9.7507,9.5149,9.524,192700.0],["2021-10-04",9.5149,9.7507,9.4424,9.524,304300.0],["2021-10-05",9.524,9.7054,9.524,9.5966,421500.0],["2021-10-06",9.524,9.6328,9.4605,9.524,392800.0],["2021-10-07",9.5603,9.66,9.4514,9.5331,892100.0],["2021-10-08",9.5875,9.7961,9.5512,9.6419,798800.0],["2021-10-11",9.7598,10.3766,9.66,9.7689,626700.0],["2021-10-12",9.7145,9.9775,9.66,9.8868,574700.0],["2021-10-13",9.914,10.2859,9.8868,10.2224,564100.0],["2021-10-14",10.3766,10.6941,10.1181,10.431,765700.0],["2021-10-15",10.5127,10.7031,10.0229,10.6578,654900.0],["2021-10-18",10.6578,10.8211,10.0047,10.0954,752100.0],["2021-10-19",10.2224,10.431,10.1226,10.2043,309700.0],["2021-10-20",10.8846,10.8846,10.5308,10.6397,404500.0],["2021-10-21",10.5127,10.9662,10.1317,10.295,605600.0],["2021-10-22",10.4764,10.4764,10.1952,10.4673,321600.0],["2021-10-25",10.5671,10.8211,10.3313,10.7576,820600.0],["2021-10-26",10.8392,11.1113,10.4764,10.6124,487000.0],["2021-10-27",10.5399,10.6034,10.1861,10.2315,347800.0],["2021-10-28",10.2496,10.2496,9.7235,9.7508,677200.0],["2021-10-29",10.0047,10.3857,10.0047,10.2859,601000.0],["2021-11-01",10.2496,10.5127,9.9684,10.1589,458000.0],["2021-11-02",10.0591,10.1834,9.8233,9.8687,393200.0],["2021-11-03",9.8777,9.9684,9.8142,9.8868,185900.0],["2021-11-04",10.041,10.2587,9.9503,10.2587,494100.0],["2021-11-05",10.3313,10.3403,10.168,10.304,536400.0],["2021-11-08",10.4401,10.9481,10.431,10.6124,561000.0],["2021-11-09",10.7213,10.8755,10.3131,10.6578,406200.0],["2021-11-10",10.7576,10.9208,10.3766,10.5399,880800.0],["2021-11-11",10.6034,11.7916,10.6034,11.7916,2565200.0],["2021-11-12",12.217,12.3812,11.0025,11.007,1903700.0],["2021-11-15",11.075,11.2564,10.6487,10.6941,586500.0],["2021-11-16",10.6397,10.7666,10.1771,10.2496,646400.0],["2021-11-17",10.2133,10.4492,9.8324,9.8868,562500.0],["2021-11-18",9.8415,9.9775,9.5693,9.7508,550100.0],["2021-11-19",9.6328,9.7961,9.5149,9.7508,314500.0],["2021-11-22",9.7145,10.1771,9.6963,9.9775,531100.0],["2021-11-23",9.9684,10.1226,9.6691,9.9322,492900.0],["2021-11-24",9.8868,10.2315,9.8868,10.1408,138500.0],["2021-11-26",9.8868,9.9775,9.4605,9.6691,321800.0],["2021-11-29",10.0229,10.3222,9.8415,10.0682,894500.0],["2021-11-30",10.0138,10.0954,9.6328,9.8505,646400.0],["2021-12-01",9.9775,10.1317,9.4514,9.5058,314000.0],["2021-12-02",9.4696,9.5603,9.2247,9.2791,550600.0],["2021-12-03",9.2337,9.4061,8.8709,9.0433,798500.0],["2021-12-06",9.134,9.1693,8.8618,8.8709,410300.0],["2021-12-07",9.2428,9.6056,9.1249,9.4061,596200.0],["2021-12-08",9.3879,9.5693,9.3335,9.4514,238400.0],["2021-12-09",9.4333,9.4333,8.9888,9.007,222600.0],["2021-12-10",9.0795,9.143,8.7349,8.8437,334600.0],["2021-12-13",8.8256,8.9525,8.3358,8.372,736400.0],["2021-12-14",8.2995,8.5081,8.0636,8.3267,748600.0],["2021-12-15",8.49,8.5262,7.914,8.4627,1436600.0],["2021-12-16",8.5262,9.0705,8.4627,8.7349,745300.0],["2021-12-17",8.4718,8.7621,8.3448,8.7621,400600.0],["2021-12-20",8.5897,8.7711,8.3085,8.4083,249600.0],["2021-12-21",8.6714,8.7076,8.3267,8.4174,304200.0],["2021-12-22",8.499,8.6351,8.3085,8.5262,240600.0],["2021-12-23",8.7439,8.9798,8.5172,8.9435,315600.0],["2021-12-27",9.1158,9.2791,8.9707,9.2247,427400.0],["2021-12-28",9.27,9.2882,9.0523,9.1521,335000.0],["2021-12-29",9.3426,9.4605,9.0795,9.4151,451700.0],["2021-12-30",9.4061,9.6147,9.397,9.5512,209100.0],["2021-12-31",9.5603,9.8505,9.4151,9.8052,213400.0],["2022-01-03",9.7689,9.7888,9.5693,9.5693,298900.0],["2022-01-04",9.66,9.8687,9.5421,9.7689,386100.0],["2022-01-05",9.8505,10.3222,9.7326,10.0501,618300.0],["2022-01-06",10.0682,10.1226,9.3426,9.6192,540700.0],["2022-01-07",9.5331,9.6056,9.007,9.3607,776300.0],["2022-01-10",9.4061,9.4061,8.753,8.9344,677700.0],["2022-01-11",8.9435,9.1929,8.7167,9.0251,431800.0],["2022-01-12",9.1158,9.3244,8.9979,9.2791,340900.0],["2022-01-13",9.2156,9.4678,9.0705,9.1067,639500.0],["2022-01-14",9.1612,9.1884,8.8074,9.0886,336600.0],["2022-01-18",8.9979,9.1702,8.8618,9.0433,474200.0],["2022-01-19",9.1158,9.3426,8.9344,9.007,349900.0],["2022-01-20",9.0251,9.3244,8.49,8.499,839500.0],["2022-01-21",8.4627,8.4627,7.7099,7.728,1246600.0],["2022-01-24",7.5013,7.7915,7.3199,7.7008,716900.0],["2022-01-25",7.6101,7.6373,7.2564,7.5738,561100.0],["2022-01-26",7.728,8.1453,7.6736,7.7371,907400.0],["2022-01-27",7.846,8.0818,7.5738,7.5829,1146600.0],["2022-01-28",7.6373,7.8732,7.3924,7.855,910700.0],["2022-01-31",7.8097,8.2314,7.8097,8.1453,422200.0],["2022-02-01",8.1453,8.4809,8.1181,8.4537,393500.0],["2022-02-02",8.4809,8.5534,8.1181,8.1816,342000.0],["2022-02-03",8.1271,8.2995,7.9548,8.1906,460700.0],["2022-02-04",8.2723,8.2723,7.8587,8.0364,376400.0],["2022-02-07",8.0364,8.2723,7.846,7.9457,445400.0],["2022-02-08",7.9276,8.3539,7.9276,8.2995,665700.0],["2022-02-09",8.3539,8.6895,8.2269,8.6532,259200.0],["2022-02-10",8.5534,8.8437,8.4174,8.49,318900.0],["2022-02-11",9.0614,9.2882,8.4355,8.5761,1322800.0],["2022-02-14",8.5535,8.6714,8.1816,8.2178,407700.0],["2022-02-15",8.2813,8.4174,8.0636,8.2904,742800.0],["2022-02-16",8.2813,8.4718,8.109,8.2178,345300.0],["2022-02-17",8.1997,8.2541,8.0092,8.0274,403900.0],["2022-02-18",8.0455,8.1181,7.8913,8.0001,251600.0],["2022-02-22",7.9457,8.2178,7.8913,7.9548,535600.0],["2022-02-23",8.0364,8.0636,7.7643,7.7915,262900.0],["2022-02-24",7.601,7.9457,7.406,7.8822,740300.0],["2022-02-25",7.9278,8.4114,7.9278,8.2107,763600.0],["2022-02-28",8.0829,8.4387,8.0373,8.3019,568300.0],["2022-03-01",8.3293,8.5847,8.2563,8.53,889200.0],["2022-03-02",8.2563,9.1959,8.2563,9.0317,1331700.0],["2022-03-03",9.1047,9.2142,8.79,8.9952,657300.0],["2022-03-04",8.7945,9.3054,8.7854,9.2872,1316400.0],["2022-03-07",9.5061,9.7524,8.8401,8.904,2150500.0],["2022-03-08",8.904,9.2416,8.8766,9.0682,1345800.0],["2022-03-09",9.1321,9.5198,8.9861,9.4788,1328400.0],["2022-03-10",9.4423,9.7889,9.3602,9.7524,716500.0],["2022-03-11",9.9167,9.9167,9.3966,9.4058,816900.0],["2022-03-14",9.3328,9.5152,8.977,9.1321,993500.0],["2022-03-15",9.0591,9.5335,8.9587,9.497,963700.0],["2022-03-16",9.5882,9.9258,9.5244,9.7981,1000100.0],["2022-03-17",9.6886,10.0261,9.6886,10.0079,870300.0],["2022-03-18",9.9714,10.0353,9.5061,9.7616,914300.0],["2022-03-21",9.871,10.5918,9.871,10.4732,1549800.0],["2022-03-22",10.6282,10.6921,10.2223,10.464,1345200.0],["2022-03-23",10.4367,11.1483,10.4367,11.0388,1483800.0],["2022-03-24",10.7377,11.4037,10.6282,11.0023,2602900.0],["2022-03-25",10.9658,11.0297,10.6419,10.8837,1191100.0],["2022-03-28",10.8563,10.8746,10.4732,10.537,740600.0],["2022-03-29",10.4367,10.4531,9.7707,10.1995,1427900.0],["2022-03-30",10.2998,10.4732,10.1721,10.4732,1026400.0],["2022-03-31",10.537,10.7377,10.236,10.2633,969000.0],["2022-04-01",10.2724,10.8016,10.2724,10.756,1216700.0],["2022-04-04",10.8107,10.8107,10.3044,10.4002,626600.0],["2022-04-05",10.391,10.5005,10.1767,10.2268,780900.0],["2022-04-06",10.1356,10.2177,9.7433,9.8254,753000.0],["2022-04-07",9.643,9.9075,9.5381,9.8163,557000.0],["2022-04-08",9.8345,10.1539,9.7707,10.0353,499800.0],["2022-04-11",10.1812,10.1812,9.643,9.7524,896900.0],["2022-04-12",9.8163,10.0809,9.643,9.6703,1127000.0],["2022-04-13",9.7251,10.0124,9.6521,9.9531,897900.0],["2022-04-14",9.9623,9.9805,9.5882,9.871,1261600.0],["2022-04-18",9.9349,10.163,9.7981,9.871,1132000.0],["2022-04-19",9.8619,9.8984,9.6804,9.7707,758300.0],["2022-04-20",9.7889,9.7889,9.3145,9.5609,1571200.0],["2022-04-21",9.57,9.7433,9.1959,9.4788,1652900.0],["2022-04-22",9.4149,9.6977,9.1777,9.2507,1079100.0],["2022-04-25",9.0956,9.0956,8.4935,8.9314,1218900.0],["2022-04-26",8.9405,9.0317,8.5482,8.5756,1132800.0],["2022-04-27",8.6759,8.863,8.5847,8.7489,891800.0],["2022-04-28",8.8037,9.0408,8.5117,8.9861,950400.0],["2022-04-29",8.9587,9.1686,8.7033,8.7307,352900.0],["2022-05-02",8.6577,8.7398,8.3475,8.53,1073400.0],["2022-05-03",8.5117,8.758,8.4661,8.6851,501100.0],["2022-05-04",8.7489,8.904,8.3658,8.8584,783900.0],["2022-05-05",8.8401,8.8401,8.2015,8.4661,902900.0],["2022-05-06",8.4843,8.5117,8.1194,8.3201,737900.0],["2022-05-09",8.1286,8.3019,7.9096,7.9643,1256900.0],["2022-05-10",8.2198,8.2563,7.5447,7.6907,1307200.0],["2022-05-11",7.7363,7.8914,7.4808,7.5629,1460400.0],["2022-05-12",7.4352,7.6815,7.2619,7.6633,1605000.0],["2022-05-13",7.7636,8.4387,7.7636,8.0464,1948300.0],["2022-05-16",8.1194,8.3749,8.0373,8.311,1188200.0],["2022-05-17",8.6029,8.6668,8.3384,8.5756,862700.0],["2022-05-18",8.5665,8.5938,8.2882,8.384,1031800.0],["2022-05-19",8.3201,8.6303,8.2289,8.4935,1086700.0],["2022-05-20",8.5847,8.5938,7.9507,8.1103,1306300.0],["2022-05-23",8.1924,8.5482,8.1924,8.4843,508600.0],["2022-05-24",8.3931,8.4752,8.1377,8.3293,853200.0],["2022-05-25",8.2928,8.6486,8.2289,8.6029,439700.0],["2022-05-26",8.5938,8.7854,8.5893,8.7124,523800.0],["2022-05-27",8.8584,9.0089,8.7398,8.9496,394300.0],["2022-05-31",8.9496,9.1777,8.6486,8.758,594700.0],["2022-06-01",8.8037,8.9223,8.6394,8.8037,655400.0],["2022-06-02",8.8858,9.05,8.8584,8.9587,465500.0],["2022-06-03",8.8949,8.977,8.6075,8.6486,854800.0],["2022-06-06",8.7763,8.8584,8.4387,8.4935,609400.0],["2022-06-07",8.384,8.7307,8.3749,8.7124,654200.0],["2022-06-08",8.6577,8.6577,8.2289,8.2745,843000.0],["2022-06-09",8.2289,8.3429,8.0647,8.0738,907000.0],["2022-06-10",8.0829,8.0829,7.7545,7.8457,855500.0],["2022-06-13",7.5629,7.7454,7.2345,7.271,1384300.0],["2022-06-14",7.2984,7.5264,7.0703,7.2071,1540500.0],["2022-06-15",8.5756,8.8812,8.238,8.6212,6230500.0],["2022-06-16",8.3566,8.5938,8.1833,8.384,2786900.0],["2022-06-17",8.4205,8.4843,8.1194,8.4296,2180700.0],["2022-06-21",8.5756,8.7763,8.5254,8.7033,2854100.0],["2022-06-22",8.4843,8.8493,8.4387,8.6029,1920300.0],["2022-06-23",8.6212,8.6577,8.1559,8.384,3323800.0],["2022-06-24",8.4115,8.6408,8.3748,8.5399,1505900.0],["2022-06-27",8.5766,8.7188,8.4482,8.595,1227000.0],["2022-06-28",8.6317,8.7876,8.4666,8.4757,1386500.0],["2022-06-29",8.5124,8.5445,8.2923,8.4757,1654300.0],["2022-06-30",8.3381,8.3748,8.118,8.2372,1738100.0],["2022-07-01",8.2097,8.5262,8.173,8.439,1700100.0],["2022-07-05",8.2464,8.2464,8.0354,8.1363,2256400.0],["2022-07-06",8.0905,8.3106,8.0905,8.2831,1770900.0],["2022-07-07",8.4299,8.4757,8.2785,8.384,1716800.0],["2022-07-08",8.3657,8.4482,8.2969,8.4115,1596600.0],["2022-07-11",8.3106,8.3886,8.2602,8.2831,2025300.0],["2022-07-12",8.2556,8.3565,8.1547,8.2097,2393000.0],["2022-07-13",8.1455,8.3611,8.118,8.2831,2439100.0],["2022-07-14",8.2189,8.329,8.0905,8.2556,2363800.0],["2022-07-15",8.3381,8.4344,8.1638,8.3748,1687500.0],["2022-07-18",8.3473,8.8518,8.3473,8.5858,4406600.0],["2022-07-19",8.6225,8.8059,8.5858,8.6775,5302500.0],["2022-07-20",8.6775,8.8335,8.6592,8.6775,3174500.0],["2022-07-21",8.6867,8.8243,8.6317,8.7601,4098200.0],["2022-07-22",8.7876,8.8243,8.6684,8.6867,3809900.0],["2022-07-25",8.7509,8.916,8.7326,8.7693,7375000.0],["2022-07-26",8.7509,8.8151,8.5583,8.5583,5081200.0],["2022-07-27",8.6133,8.7142,8.4849,8.6408,2071700.0],["2022-07-28",8.5491,8.7234,8.329,8.439,3810400.0],["2022-07-29",8.4941,8.5124,8.3014,8.439,2005500.0],["2022-08-01",8.6041,8.6546,8.4482,8.5491,2077200.0],["2022-08-02",8.5216,8.5766,8.2556,8.2739,1520100.0],["2022-08-03",8.3748,8.384,8.0079,8.1638,2310200.0],["2022-08-04",8.2739,8.5308,8.1914,8.4666,3282200.0],["2022-08-05",8.439,8.728,8.3473,8.6225,2667900.0],["2022-08-08",8.7234,8.7326,8.329,8.3565,2383500.0],["2022-08-09",8.3381,8.3565,8.0629,8.2556,2301000.0],["2022-08-10",8.3473,8.6821,8.1638,8.595,2741400.0],["2022-08-11",8.6225,8.7784,8.5262,8.5583,1429300.0],["2022-08-12",8.5583,8.7188,8.5583,8.6959,2433100.0],["2022-08-15",8.6041,8.728,8.4528,8.7142,1821000.0],["2022-08-16",8.7326,8.9344,8.7326,8.9344,2039500.0],["2022-08-17",8.8518,8.8518,8.5124,8.6684,1767000.0],["2022-08-18",8.7142,8.7876,8.5399,8.5766,947000.0],["2022-08-19",8.5124,8.5124,8.2648,8.3106,893000.0],["2022-08-22",8.2097,8.2189,8.0125,8.0629,1079900.0],["2022-08-23",8.1272,8.572,8.1088,8.5491,1609200.0],["2022-08-24",8.6592,8.9894,8.5583,8.9802,2091700.0],["2022-08-25",9.0169,9.1197,8.861,9.0353,1176500.0],["2022-08-26",9.0995,9.0995,8.7372,8.8335,1193600.0],["2022-08-29",8.7784,8.861,8.728,8.7601,1006700.0],["2022-08-30",8.8615,8.8615,8.4281,8.6125,1734900.0],["2022-08-31",8.5849,8.5849,8.3636,8.4097,883600.0],["2022-09-01",8.299,8.3175,7.9394,8.0501,1986600.0],["2022-09-02",8.1238,8.3082,8.1008,8.1792,1088500.0],["2022-09-06",8.2529,8.4881,8.1792,8.3082,1162600.0],["2022-09-07",8.2621,8.3774,8.1238,8.3544,881500.0],["2022-09-08",8.3175,8.4927,8.2437,8.4558,772900.0],["2022-09-09",8.5203,8.8062,8.5111,8.7785,930100.0],["2022-09-12",8.8892,8.9168,8.5941,8.6218,1019300.0],["2022-09-13",8.3958,8.6402,8.3866,8.4189,583900.0],["2022-09-14",8.4189,8.4742,7.9394,8.0777,2065300.0],["2022-09-15",8.0408,8.0869,7.8011,7.838,1542500.0],["2022-09-16",7.6904,7.7734,7.4599,7.6259,1993400.0],["2022-09-19",7.5245,7.755,7.4922,7.6074,974200.0],["2022-09-20",7.5429,7.5429,7.34,7.3861,824300.0],["2022-09-21",7.3769,7.4138,7.1648,7.174,1172400.0],["2022-09-22",7.2386,7.3585,7.1833,7.2109,1748900.0],["2022-09-23",7.1556,7.1556,6.8098,6.9159,1463100.0],["2022-09-26",6.8651,7.1694,6.8467,6.9712,1609700.0],["2022-09-27",7.045,7.1003,6.6899,6.8421,1326700.0],["2022-09-28",6.003,6.2704,5.7263,6.1874,4784600.0],["2022-09-29",6.1874,6.2519,5.9661,6.0398,1780000.0],["2022-09-30",6.003,6.1136,5.8923,5.9384,1569800.0],["2022-10-03",6.0398,6.1459,5.9615,6.0675,1072000.0],["2022-10-04",6.1874,6.464,6.1782,6.3995,1256100.0],["2022-10-05",6.3349,6.3534,6.1505,6.2612,1089900.0],["2022-10-06",6.2612,6.4041,6.1966,6.3626,1200500.0],["2022-10-07",6.3257,6.3534,6.0168,6.1136,1126100.0],["2022-10-10",6.1505,6.3165,6.1413,6.2612,733400.0],["2022-10-11",6.2058,6.3995,6.1736,6.2243,867700.0],["2022-10-12",6.1966,6.1966,5.943,6.0398,1714600.0],["2022-10-13",5.9015,6.2565,5.8646,6.2058,2098300.0],["2022-10-14",6.2058,6.2704,5.9569,5.9937,790900.0],["2022-10-17",6.1413,6.3534,6.0721,6.1689,1991600.0],["2022-10-18",6.2796,6.3165,6.1413,6.2058,582400.0],["2022-10-19",6.1597,6.2704,6.1136,6.1874,564200.0],["2022-10-20",6.1966,6.3764,6.1228,6.2243,810000.0],["2022-10-21",6.1782,6.464,6.1736,6.4456,780600.0],["2022-10-24",6.4732,6.4732,6.215,6.2612,854300.0],["2022-10-25",6.2704,6.3626,6.2058,6.2704,754300.0],["2022-10-26",6.2888,6.464,6.2704,6.3718,730800.0],["2022-10-27",6.3903,6.3995,6.1413,6.1689,960400.0],["2022-10-28",6.1874,6.2612,5.9937,6.2335,1031300.0],["2022-10-31",6.1966,6.3211,6.1505,6.2796,666100.0],["2022-11-01",6.3626,6.441,6.298,6.3441,820900.0],["2022-11-02",6.3626,6.6853,6.3626,6.4364,2320500.0],["2022-11-03",6.3073,6.3534,6.1367,6.2888,1138700.0],["2022-11-04",6.4732,6.7775,6.3626,6.7775,1501600.0],["2022-11-07",6.796,6.9896,6.6761,6.6761,941500.0],["2022-11-08",6.298,6.4825,5.8462,6.3441,2598100.0],["2022-11-09",6.2796,6.2796,5.9246,5.9569,1597500.0],["2022-11-10",6.1782,6.2796,5.9937,6.1136,1231100.0],["2022-11-11",6.2058,6.4548,6.1689,6.2704,1492300.0],["2022-11-14",6.2796,6.2888,6.0583,6.0767,736100.0],["2022-11-15",6.0952,6.4364,6.086,6.2058,1183100.0],["2022-11-16",6.1782,6.1782,5.9937,6.0214,1006200.0],["2022-11-17",5.9292,5.9707,5.8554,5.9476,802000.0],["2022-11-18",5.9937,6.0491,5.8923,6.003,667900.0],["2022-11-21",5.9707,6.0583,5.8923,6.003,986300.0],["2022-11-22",6.0675,6.3764,6.0675,6.1597,1540000.0],["2022-11-23",6.1321,6.1597,6.0122,6.1597,580700.0],["2022-11-25",6.1321,6.215,6.1321,6.1505,278100.0],["2022-11-28",6.1505,6.1505,5.8278,5.92,1522000.0],["2022-11-29",6.0129,6.1337,5.9711,6.0036,1240700.0],["2022-11-30",6.0879,6.2097,6.0364,6.2003,1155400.0],["2022-12-01",6.2284,6.2846,6.1066,6.1909,789000.0],["2022-12-02",6.116,6.4298,6.116,6.4064,1010800.0],["2022-12-05",6.3783,6.4438,6.1113,6.1347,815900.0],["2022-12-06",6.2378,6.2378,5.9053,5.9474,764000.0],["2022-12-07",5.9193,6.0411,5.8819,5.9381,1036900.0],["2022-12-08",5.9942,6.0926,5.8912,5.9287,996300.0],["2022-12-09",5.9287,5.9474,5.7226,5.7414,986700.0],["2022-12-12",5.7414,5.7882,5.599,5.7695,1289400.0],["2022-12-13",5.9381,6.0504,5.6009,5.6383,1760300.0],["2022-12-14",5.6196,5.6664,5.5072,5.5634,1042600.0],["2022-12-15",5.5072,5.5072,5.3855,5.4136,617200.0],["2022-12-16",5.3855,5.5213,5.3386,5.4885,712400.0],["2022-12-19",5.5447,5.5447,5.2824,5.3199,726300.0],["2022-12-20",5.3386,5.6758,5.3199,5.6571,839600.0],["2022-12-21",5.7133,5.9662,5.7133,5.9662,1144300.0],["2022-12-22",5.9193,5.9662,5.5821,5.7601,1308100.0],["2022-12-23",5.8069,6.0036,5.7507,6.0036,1481700.0],["2022-12-27",6.0504,6.0504,5.8631,5.9193,786600.0],["2022-12-28",5.9193,5.9942,5.6056,5.7039,2381900.0],["2022-12-29",5.7226,5.9755,5.7226,5.9474,1345600.0],["2022-12-30",5.9193,5.9755,5.8069,5.9381,861900.0],["2023-01-03",5.9287,6.0598,5.8257,5.8631,978300.0],["2023-01-04",5.9474,5.9474,5.7133,5.7414,948800.0],["2023-01-05",5.732,5.8069,5.6056,5.6664,1332100.0],["2023-01-06",5.7133,6.0411,5.7133,5.9287,979300.0],["2023-01-09",5.9381,6.1628,5.9287,5.9474,903300.0],["2023-01-10",5.7039,5.7133,5.4182,5.5821,3655300.0],["2023-01-11",5.6477,5.8116,5.554,5.7882,2169100.0],["2023-01-12",5.9193,6.0036,5.7273,5.9755,1179600.0],["2023-01-13",5.8912,5.9849,5.8772,5.9755,565700.0],["2023-01-17",5.9662,6.1488,5.9662,6.0411,871900.0],["2023-01-18",6.3127,6.5468,6.2378,6.3127,2204200.0],["2023-01-19",6.3502,6.4532,6.1722,6.4532,1169400.0],["2023-01-20",6.4625,6.8091,6.4251,6.7997,925100.0],["2023-01-23",6.8091,6.9683,6.7623,6.9683,963100.0],["2023-01-24",6.8934,6.9589,6.8044,6.9121,800200.0],["2023-01-25",6.884,6.9496,6.7248,6.9309,884200.0],["2023-01-26",7.0151,7.2961,7.0058,7.268,1384300.0],["2023-01-27",7.2118,7.4928,7.2025,7.4553,1992300.0],["2023-01-30",7.3992,7.6895,7.3523,7.6708,1643500.0],["2023-01-31",7.6146,7.8862,7.5677,7.8768,1484000.0],["2023-02-01",7.7925,7.8581,7.5584,7.83,1497600.0],["2023-02-02",7.8862,8.0079,7.8113,7.8862,1066600.0],["2023-02-03",7.7925,8.1016,7.7925,7.9986,757700.0],["2023-02-06",7.8675,7.9517,7.7082,7.7925,1085000.0],["2023-02-07",7.8019,7.933,7.7457,7.8862,1076500.0],["2023-02-08",7.8862,7.8862,7.5771,7.6427,934500.0],["2023-02-09",7.6989,7.7551,7.5396,7.6427,1716100.0],["2023-02-10",7.5958,7.7785,7.5584,7.7457,1619800.0],["2023-02-13",7.7551,7.7832,7.5771,7.6146,1755100.0],["2023-02-14",7.4366,8.2468,7.4085,7.7644,3086500.0],["2023-02-15",7.5771,7.844,7.5209,7.7457,1885600.0],["2023-02-16",7.6895,7.7457,7.4647,7.4647,1267700.0],["2023-02-17",7.4553,7.4553,7.2306,7.2493,930000.0],["2023-02-21",7.2212,7.3242,6.9309,6.987,1075200.0],["2023-02-22",6.9308,7.1744,6.9308,7.0901,1109700.0],["2023-02-23",7.0713,7.268,6.9121,7.0713,2246400.0],["2023-02-24",6.9402,7.0292,6.8278,6.987,1159800.0],["2023-02-27",7.0342,7.3406,7.0342,7.1568,1552700.0],["2023-02-28",7.1851,7.6848,7.1473,7.5622,1768500.0],["2023-03-01",7.6659,7.8545,7.5669,7.732,1674400.0],["2023-03-02",7.6942,8.0431,7.5575,7.9583,1379400.0],["2023-03-03",8.0431,8.6749,8.0148,8.5429,2656900.0],["2023-03-06",8.5617,8.5759,8.0808,8.1657,1386000.0],["2023-03-07",8.0808,8.1563,7.8687,8.0525,976500.0],["2023-03-08",8.1374,8.1374,7.8715,7.9205,1133500.0],["2023-03-09",7.9111,8.1044,7.7536,7.7697,1253200.0],["2023-03-10",7.7791,7.798,7.3454,7.4396,1657400.0],["2023-03-13",7.3265,7.5622,7.2567,7.3831,730400.0],["2023-03-14",7.5528,7.7178,7.5151,7.6471,1479900.0],["2023-03-15",7.4491,7.5292,7.1379,7.2039,2045300.0],["2023-03-16",7.1473,7.4868,7.02,7.4208,1466000.0],["2023-03-17",7.4019,7.4774,7.2369,7.2511,2986400.0],["2023-03-20",7.3548,7.5622,7.1803,7.2794,1099600.0],["2023-03-21",7.4019,7.4491,7.2746,7.4302,1199000.0],["2023-03-22",7.4114,7.4302,7.1473,7.1568,953900.0],["2023-03-23",7.1945,7.2558,7.0483,7.1096,1171400.0],["2023-03-24",7.0059,7.0436,6.8786,7.0248,1255500.0],["2023-03-27",7.0813,7.1803,6.8928,7.0908,704600.0],["2023-03-28",7.0719,7.2558,7.0068,7.2228,655200.0],["2023-03-29",7.3548,7.3595,7.2086,7.2699,506400.0],["2023-03-30",7.2605,7.3454,7.2322,7.2982,438900.0],["2023-03-31",7.3454,7.798,7.3265,7.6188,953800.0],["2023-04-03",7.6754,7.7131,7.4679,7.5717,483900.0],["2023-04-04",7.5905,7.6113,7.0531,7.1945,917200.0],["2023-04-05",7.1473,7.1473,6.9399,6.9965,781100.0],["2023-04-06",6.9776,7.1285,6.8928,7.1002,469600.0],["2023-04-10",7.0908,7.2228,6.987,7.1945,360400.0],["2023-04-11",7.2699,7.5151,7.2605,7.4491,491800.0],["2023-04-12",7.5245,7.5245,7.3265,7.3454,448100.0],["2023-04-13",7.3736,7.5858,7.3642,7.5528,445400.0],["2023-04-14",7.5434,7.5811,7.2699,7.3076,305500.0],["2023-04-17",7.3359,7.4868,7.2511,7.4302,479300.0],["2023-04-18",7.4396,7.5811,7.4349,7.5811,673600.0],["2023-04-19",7.4962,7.5151,7.2652,7.3359,394800.0],["2023-04-20",7.2699,7.4387,7.1473,7.2133,502600.0],["2023-04-21",7.1851,7.1851,6.9493,7.0813,486500.0],["2023-04-24",7.0531,7.2652,7.0342,7.2511,499400.0],["2023-04-25",7.1191,7.1473,6.7325,6.8173,893900.0],["2023-04-26",6.8267,6.939,6.7513,6.7985,490200.0],["2023-04-27",6.8079,6.888,6.7419,6.8456,443300.0],["2023-04-28",6.8456,7.0059,6.7607,6.9682,427100.0],["2023-05-01",6.9682,6.9682,6.6872,6.7607,439700.0],["2023-05-02",6.7607,6.7607,6.4354,6.6287,834500.0],["2023-05-03",6.6004,6.7325,6.5863,6.6287,637900.0],["2023-05-04",6.591,6.6146,6.4826,6.5816,525100.0],["2023-05-05",6.6853,6.7702,6.6476,6.7513,371800.0],["2023-05-08",6.7985,6.9635,6.7702,6.8739,614700.0],["2023-05-09",6.8267,6.8928,6.7702,6.8267,320600.0],["2023-05-10",6.9116,6.9305,6.7277,6.8079,386300.0],["2023-05-11",6.7325,6.7419,6.6287,6.7042,384400.0],["2023-05-12",6.7136,6.7796,6.6853,6.7136,525200.0],["2023-05-15",6.723,6.9258,6.723,6.8833,373400.0],["2023-05-16",6.855,7.0766,6.855,6.9399,742300.0],["2023-05-17",6.9965,7.0153,6.8739,6.921,408400.0],["2023-05-18",6.8456,6.9588,6.8456,6.9399,360600.0],["2023-05-19",7.0248,7.3642,6.9493,7.0531,1248600.0],["2023-05-22",7.0719,7.1191,7.02,7.1002,627500.0],["2023-05-23",7.0908,7.0908,6.9493,6.9965,688600.0],["2023-05-24",6.9682,6.9682,6.6287,6.7325,669200.0],["2023-05-25",6.7419,6.7513,6.5863,6.6665,517600.0],["2023-05-26",6.6759,6.8032,6.6759,6.7513,471000.0],["2023-05-30",6.855,6.855,6.327,6.4779,961600.0],["2023-05-31",6.4307,6.4873,6.2327,6.459,706000.0],["2023-06-01",6.5062,6.9399,6.5062,6.6759,782700.0],["2023-06-02",6.8173,7.1191,6.8173,6.9399,882100.0],["2023-06-05",6.9399,7.1096,6.8928,7.0908,539300.0],["2023-06-06",7.0719,7.3925,7.0436,7.3548,584000.0],["2023-06-07",7.4396,7.4774,7.1096,7.2416,845000.0],["2023-06-08",7.2794,7.4491,7.2039,7.3548,620200.0],["2023-06-09",7.3265,7.4019,7.2699,7.3925,557500.0],["2023-06-12",7.4019,7.4019,7.2605,7.3076,495800.0],["2023-06-13",7.3548,7.6612,7.3265,7.4774,620500.0],["2023-06-14",7.4585,7.5811,7.2558,7.3076,482800.0],["2023-06-15",7.3548,7.3642,7.2416,7.2982,314800.0],["2023-06-16",7.2982,7.3831,7.1945,7.3359,688100.0],["2023-06-20",7.3359,7.3359,7.0436,7.0436,636900.0],["2023-06-21",6.9965,7.3501,6.9682,7.2228,926600.0],["2023-06-22",6.6004,6.8173,6.1667,6.5627,3427400.0],["2023-06-23",6.4779,6.6193,6.2893,6.5627,1454600.0],["2023-06-26",6.5627,6.9305,6.5533,6.8173,889100.0],["2023-06-27",6.8456,6.9305,6.6665,6.6853,507300.0],["2023-06-28",6.6193,6.6759,6.4402,6.657,1091900.0],["2023-06-29",6.6665,6.7183,6.558,6.6947,1053900.0],["2023-06-30",6.7607,6.7607,6.5533,6.6947,1607700.0],["2023-07-03",6.6947,6.9511,6.6947,6.8467,1164200.0],["2023-07-05",6.6757,7.0461,6.6568,6.9321,1159400.0],["2023-07-06",6.8372,6.8438,6.5808,6.7802,771200.0],["2023-07-07",6.7802,6.8894,6.6947,6.8087,626000.0],["2023-07-10",6.7992,6.9796,6.7612,6.9132,794300.0],["2023-07-11",6.9416,6.9701,6.8182,6.8467,490500.0],["2023-07-12",6.9416,7.0746,6.8562,6.9037,614500.0],["2023-07-13",6.9606,7.0366,6.7802,6.8752,733300.0],["2023-07-14",6.8657,7.0034,6.7327,6.9891,564800.0],["2023-07-17",6.9606,6.9606,6.7755,6.8087,484400.0],["2023-07-18",6.8182,6.9226,6.7327,6.7517,447800.0],["2023-07-19",6.7707,6.7897,6.6757,6.7612,454000.0],["2023-07-20",6.7422,6.8467,6.6188,6.8087,596200.0],["2023-07-21",6.8372,6.9132,6.7422,6.7992,552400.0],["2023-07-24",6.7992,6.8828,6.7232,6.8277,347700.0],["2023-07-25",6.8657,7.0271,6.8657,6.9226,475500.0],["2023-07-26",6.9132,6.9321,6.8087,6.9226,209300.0],["2023-07-27",6.9321,6.9321,6.7897,6.7992,230300.0],["2023-07-28",6.8372,6.9511,6.7327,6.9416,311200.0],["2023-07-31",6.9796,7.3737,6.9511,7.3405,774100.0],["2023-08-01",7.2835,7.293,7.1078,7.1506,410300.0],["2023-08-02",7.0556,7.0622,6.7992,6.7992,382300.0],["2023-08-03",6.8087,6.8087,6.5713,6.6473,490300.0],["2023-08-04",6.6663,6.8182,6.6197,6.6757,375900.0],["2023-08-07",6.6852,6.7299,6.5191,6.6093,465900.0],["2023-08-08",6.5333,6.6045,6.3814,6.5523,505900.0],["2023-08-09",6.5523,6.5675,6.4668,6.4858,353100.0],["2023-08-10",6.4858,6.5238,6.3529,6.4953,1196200.0],["2023-08-11",6.7042,6.9986,6.5808,6.5998,1210100.0],["2023-08-14",6.9749,7.4307,6.8657,7.3785,3732100.0],["2023-08-15",7.2835,7.3832,7.1316,7.217,1003300.0],["2023-08-16",7.1885,7.293,7.0936,7.0936,1024900.0],["2023-08-17",7.1411,7.1933,7.0176,7.0746,937600.0],["2023-08-18",7.0366,7.1411,6.8277,6.8942,543700.0],["2023-08-21",6.9132,6.9226,6.8115,6.8467,376200.0],["2023-08-22",6.8847,6.9084,6.7992,6.8657,258100.0],["2023-08-23",6.8372,6.8847,6.7755,6.8087,306400.0],["2023-08-24",6.7609,6.7991,6.6748,6.7418,221600.0],["2023-08-25",6.7418,6.9139,6.6844,6.8756,391600.0],["2023-08-28",6.8756,7.2438,6.8374,7.1912,872500.0],["2023-08-29",7.1625,7.3251,7.1338,7.3251,484900.0],["2023-08-30",7.2868,7.4303,7.2581,7.2868,450200.0],["2023-08-31",7.3155,7.4111,7.239,7.3251,410100.0],["2023-09-01",7.3251,7.4494,7.153,7.2486,476300.0],["2023-09-05",7.2199,7.3633,7.2008,7.2964,378300.0],["2023-09-06",7.2677,7.3251,7.0095,7.0191,210000.0],["2023-09-07",6.9521,6.9617,6.7657,6.8183,247600.0],["2023-09-08",6.8278,6.8948,6.7609,6.8565,299000.0],["2023-09-11",6.9234,6.9722,6.7609,6.78,386500.0],["2023-09-12",6.7609,6.8804,6.7226,6.7226,265100.0],["2023-09-13",6.7226,6.7991,6.5887,6.5983,543400.0],["2023-09-14",6.6844,6.7513,6.6461,6.6653,314500.0],["2023-09-15",6.6748,6.7418,6.5218,6.6174,615600.0],["2023-09-18",6.6461,6.6461,6.4262,6.4644,420700.0],["2023-09-19",6.474,6.627,6.4357,6.6079,525500.0],["2023-09-20",6.6079,6.7131,6.4931,6.5027,304100.0],["2023-09-21",6.4262,6.5696,6.3401,6.4166,422900.0],["2023-09-22",6.4262,6.5792,6.3793,6.4836,348800.0],["2023-09-25",6.4644,6.6413,6.4071,6.627,243300.0],["2023-09-26",6.5122,6.5983,6.4549,6.4549,283300.0],["2023-09-27",6.4644,6.6366,6.4644,6.6174,557800.0],["2023-09-28",6.6174,6.7274,6.5983,6.6939,359800.0],["2023-09-29",6.7035,6.7131,6.4357,6.5027,694900.0],["2023-10-02",6.4644,6.4788,6.3353,6.3688,342100.0],["2023-10-03",6.3306,6.474,6.2397,6.2827,552400.0],["2023-10-04",6.2923,6.2923,6.1345,6.2158,441800.0],["2023-10-05",6.2062,6.2445,6.1393,6.2158,237200.0],["2023-10-06",6.168,6.2493,6.0676,6.2158,297200.0],["2023-10-09",6.1297,6.3688,6.1297,6.3592,288300.0],["2023-10-10",6.3975,6.4453,6.2923,6.3306,273800.0],["2023-10-11",6.3306,6.3879,6.2923,6.3784,352400.0],["2023-10-12",6.3592,6.3592,6.1202,6.2732,323200.0],["2023-10-13",6.321,6.3306,6.2158,6.3019,223500.0],["2023-10-16",6.3401,6.3736,6.2732,6.3592,259000.0],["2023-10-17",6.3114,6.4644,6.3114,6.4071,257600.0],["2023-10-18",6.4071,6.4644,6.2636,6.3114,206900.0],["2023-10-19",6.3401,6.4262,6.2541,6.2923,405600.0],["2023-10-20",6.2732,6.474,6.1871,6.2349,199200.0],["2023-10-23",6.2158,6.3927,6.1297,6.3019,667100.0],["2023-10-24",6.321,6.5122,6.321,6.4931,441800.0],["2023-10-25",6.4644,6.5027,6.3497,6.4357,424100.0],["2023-10-26",6.4836,6.627,6.474,6.6079,2053000.0],["2023-10-27",6.6653,6.7035,6.5983,6.6653,391800.0],["2023-10-30",6.7609,6.8756,6.6844,6.8183,633400.0],["2023-10-31",6.8565,6.8661,6.6748,6.7035,686200.0],["2023-11-01",6.7322,6.8565,6.627,6.8469,517800.0],["2023-11-02",6.8852,6.9569,6.7991,6.8756,722200.0],["2023-11-03",6.8374,7.2581,6.6653,7.0669,992100.0],["2023-11-06",7.0669,7.1051,6.933,6.9426,512900.0],["2023-11-07",6.8278,6.9234,6.7561,6.8183,380100.0],["2023-11-08",6.8278,6.9999,6.8183,6.9043,596800.0],["2023-11-09",6.9139,7.086,6.8948,6.8948,377000.0],["2023-11-10",6.933,7.0573,6.8948,7.0191,315600.0],["2023-11-13",6.9713,7.0239,6.8374,6.8374,589100.0],["2023-11-14",7.0478,7.1912,7.0191,7.1243,628900.0],["2023-11-15",7.0765,7.1912,7.0525,7.1721,912300.0],["2023-11-16",7.1243,7.2295,6.976,7.1816,641800.0],["2023-11-17",7.2008,7.4111,7.1338,7.4111,689400.0],["2023-11-20",7.3825,7.5307,7.3442,7.4972,797300.0],["2023-11-21",7.4685,7.4924,7.3777,7.4685,497200.0],["2023-11-22",7.4685,7.5785,7.3825,7.5737,346900.0],["2023-11-24",7.4877,7.5928,7.4781,7.5259,162300.0],["2023-11-27",7.4781,7.8032,7.4781,7.8032,644700.0],["2023-11-28",7.7267,8.1044,7.7267,8.0327,752500.0],["2023-11-29",8.0327,8.0904,7.8788,8.0039,474300.0],["2023-11-30",8.0327,8.1578,8.0135,8.1001,547100.0],["2023-12-01",8.0712,8.3213,8.052,8.3021,657300.0],["2023-12-04",8.2828,8.379,8.2155,8.3117,546200.0],["2023-12-05",8.2828,8.2925,8.0327,8.0327,495200.0],["2023-12-06",8.052,8.1482,7.898,7.898,379300.0],["2023-12-07",7.9173,7.9558,7.7634,7.9269,554300.0],["2023-12-08",7.9461,8.0279,7.7922,7.8403,156800.0],["2023-12-11",7.8115,7.8692,7.773,7.8211,292600.0],["2023-12-12",7.8211,7.8211,7.5854,7.7153,678000.0],["2023-12-13",7.7537,8.1578,7.6816,8.1001,1550700.0],["2023-12-14",8.2059,8.4753,8.2059,8.4271,940200.0],["2023-12-15",8.3983,8.5233,8.3502,8.379,1204600.0],["2023-12-18",8.8504,9.3122,8.7639,8.7927,2086500.0],["2023-12-19",8.7927,9.0909,8.7831,9.0044,870200.0],["2023-12-20",9.014,9.3507,8.9082,8.9851,1304100.0],["2023-12-21",9.1102,9.4517,9.1102,9.3699,708400.0],["2023-12-22",9.3699,9.7162,9.3603,9.6681,689700.0],["2023-12-26",9.7259,9.7836,9.62,9.7547,359800.0],["2023-12-27",9.8028,9.8605,9.721,9.8317,574000.0],["2023-12-28",9.8317,9.8413,9.6681,9.7451,760800.0],["2023-12-29",9.6778,9.7547,9.5623,9.6489,568800.0],["2024-01-02",9.5623,9.6104,9.1198,9.1679,697900.0],["2024-01-03",9.1679,9.3314,8.9755,9.2833,1002900.0],["2024-01-04",9.293,9.4276,9.1131,9.1871,876600.0],["2024-01-05",9.1583,9.3892,9.1487,9.3266,764700.0],["2024-01-08",9.3314,9.3555,9.1775,9.2352,738200.0],["2024-01-09",9.2064,9.2064,8.9803,9.1006,604700.0],["2024-01-10",9.0813,9.1919,9.0044,9.139,883000.0],["2024-01-11",9.0909,9.0909,8.9466,8.9755,534700.0],["2024-01-12",9.0332,9.1487,8.9995,9.1102,789800.0],["2024-01-16",9.0525,9.0621,8.9178,8.9851,706100.0],["2024-01-17",8.8697,8.9274,8.735,8.9178,411100.0],["2024-01-18",8.937,8.9659,8.6224,8.7446,418900.0],["2024-01-19",8.7639,8.7639,8.5791,8.7254,339400.0],["2024-01-22",8.1963,8.4656,8.1097,8.3406,1553500.0],["2024-01-23",8.4704,8.533,8.0808,8.1001,990600.0],["2024-01-24",8.177,8.2347,8.0953,8.1193,506800.0],["2024-01-25",8.2251,8.2251,7.9221,8.052,449200.0],["2024-01-26",8.1289,8.3213,8.052,8.2732,349000.0],["2024-01-29",8.2251,8.355,8.1482,8.3309,476800.0],["2024-01-30",8.2828,8.4753,8.2059,8.3887,469400.0],["2024-01-31",8.4271,8.4271,7.9991,8.0231,566800.0],["2024-02-01",8.0904,8.1289,7.9606,8.0904,484800.0],["2024-02-02",8.0423,8.0808,7.9077,8.0039,287900.0],["2024-02-05",7.9077,8.0231,7.773,7.9846,449800.0],["2024-02-06",7.9846,8.1097,7.9173,8.0327,682700.0],["2024-02-07",7.9365,8.0327,7.6479,8.0039,1803400.0],["2024-02-08",8.0231,8.0231,7.4844,7.6383,1395400.0],["2024-02-09",7.696,7.9558,7.5729,7.898,1982600.0],["2024-02-12",7.8403,7.9125,7.7249,7.7537,407500.0],["2024-02-13",7.6383,7.6768,7.5325,7.6094,702400.0],["2024-02-14",7.6479,7.8961,7.5613,7.8403,474700.0],["2024-02-15",7.8499,8.177,7.773,8.1482,565800.0],["2024-02-16",8.1097,8.2636,8.0135,8.0808,460500.0],["2024-02-20",8.0231,8.0953,7.8884,7.9173,292700.0],["2024-02-21",7.9365,8.0183,7.8692,8.0039,272900.0],["2024-02-22",8.0808,8.1097,7.9846,8.0039,269400.0],["2024-02-23",8.0327,8.076,7.9654,8.0616,178600.0],["2024-02-26",8.0712,8.1049,7.975,7.9942,327600.0],["2024-02-27",8.0616,8.5041,8.0231,8.4464,596500.0],["2024-02-28",8.3787,8.4657,8.0836,8.1271,383400.0],["2024-02-29",8.1271,8.1948,7.803,7.8272,762200.0],["2024-03-01",7.9046,7.9046,7.6337,7.6337,964300.0],["2024-03-04",7.6337,7.7304,7.4837,7.6337,2062000.0],["2024-03-05",7.566,7.6047,7.2902,7.3434,1172500.0],["2024-03-06",7.4692,7.6869,7.3337,7.6143,1696200.0],["2024-03-07",7.7691,7.8465,7.6821,7.7982,742800.0],["2024-03-08",7.8852,7.9481,7.7062,7.7788,632600.0],["2024-03-11",7.7401,7.7691,7.4886,7.4886,286000.0],["2024-03-12",7.4789,7.5563,7.3918,7.5369,504300.0],["2024-03-13",7.5369,7.7111,7.5369,7.6917,525100.0],["2024-03-14",7.6143,7.6627,7.3434,7.3918,506500.0],["2024-03-15",7.3725,7.6047,7.3725,7.5176,488000.0],["2024-03-18",7.5176,7.5708,7.3821,7.3821,267300.0],["2024-03-19",7.3241,7.5901,7.3241,7.4789,311000.0],["2024-03-20",7.4886,7.8272,7.4876,7.7401,364100.0],["2024-03-21",7.7982,7.861,7.7208,7.7595,300200.0],["2024-03-22",7.7595,7.7691,7.6337,7.6337,207200.0],["2024-03-25",7.6434,8.0207,7.6434,7.8852,560300.0],["2024-03-26",7.9143,8.2916,7.9143,8.1174,502100.0],["2024-03-27",8.1561,8.2093,7.9626,8.1561,422000.0],["2024-03-28",8.2626,8.369,8.1513,8.2142,354500.0],["2024-04-01",8.2819,8.5528,8.2432,8.3496,550300.0],["2024-04-02",8.2819,8.3158,8.1203,8.2045,271600.0],["2024-04-03",8.2045,8.5238,8.2045,8.34,395200.0],["2024-04-04",8.369,8.4657,8.0787,8.1078,325600.0],["2024-04-05",8.0691,8.1126,7.953,7.9626,254200.0],["2024-04-08",8.0013,8.2142,7.9917,8.04,506000.0],["2024-04-09",8.1078,8.1561,7.9143,8.04,806000.0],["2024-04-10",7.982,7.982,7.624,7.8659,1398100.0],["2024-04-11",7.8756,7.9046,7.7111,7.8175,428900.0],["2024-04-12",7.8272,7.9626,7.4595,7.4886,752400.0],["2024-04-15",7.5466,7.5466,7.3531,7.4789,621800.0],["2024-04-16",7.3628,7.5176,7.2467,7.4015,422000.0],["2024-04-17",7.4886,7.6627,7.4886,7.595,251400.0],["2024-04-18",7.595,7.6675,7.5273,7.6047,207800.0],["2024-04-19",7.8175,7.8175,7.5031,7.5466,397700.0],["2024-04-22",7.5466,7.5756,7.4015,7.566,274800.0],["2024-04-23",7.5273,7.7982,7.4305,7.624,431400.0],["2024-04-24",7.5853,7.7014,7.4044,7.4595,240000.0],["2024-04-25",7.3531,7.6917,7.2757,7.5273,565600.0],["2024-04-26",7.5853,7.6627,7.4837,7.6047,239900.0],["2024-04-29",7.6434,7.653,7.5466,7.624,166100.0],["2024-04-30",7.566,7.5853,7.4015,7.4015,180100.0],["2024-05-01",7.4208,7.5466,7.3628,7.4015,230100.0],["2024-05-02",7.4692,7.4982,7.3579,7.4402,110300.0],["2024-05-03",7.5176,7.5563,7.4547,7.5563,222000.0],["2024-05-06",7.6434,7.7014,7.4353,7.5079,559200.0],["2024-05-07",7.4982,7.653,7.4112,7.5853,279600.0],["2024-05-08",7.5273,7.5321,7.4237,7.4789,140000.0],["2024-05-09",7.4692,7.6724,7.4547,7.6434,160800.0],["2024-05-10",7.6917,7.7208,7.4595,7.5176,270200.0],["2024-05-13",7.5273,7.6095,7.4595,7.4692,218500.0],["2024-05-14",7.5273,7.5418,7.3531,7.4595,439200.0],["2024-05-15",7.595,7.5998,7.387,7.4886,275100.0],["2024-05-16",7.4402,7.5708,7.3483,7.5031,516400.0],["2024-05-17",7.595,7.7111,7.5127,7.6917,345200.0],["2024-05-20",7.6821,8.0594,7.6434,7.953,588400.0],["2024-05-21",7.7788,8.0013,7.7498,7.9336,291000.0],["2024-05-22",7.9143,7.9771,7.7546,7.8465,154900.0],["2024-05-23",7.8562,7.8562,7.4886,7.595,553700.0],["2024-05-24",7.6047,7.6724,7.5466,7.653,181600.0],["2024-05-28",7.5853,7.7401,7.5853,7.6724,153800.0],["2024-05-29",7.5853,7.6434,7.387,7.4789,431300.0],["2024-05-30",7.4595,7.5563,7.4305,7.5176,178600.0],["2024-05-31",7.5756,7.5756,7.3192,7.4112,727800.0],["2024-06-03",7.4789,7.4789,7.3192,7.3918,572700.0],["2024-06-04",7.2854,7.2854,7.1015,7.1789,428500.0],["2024-06-05",7.237,7.2902,7.1209,7.2176,188300.0],["2024-06-06",7.1789,7.3918,7.1731,7.3434,302000.0],["2024-06-07",7.2467,7.3047,7.1548,7.2176,191100.0],["2024-06-10",7.1886,7.2176,7.1209,7.1693,186100.0],["2024-06-11",7.0919,7.1015,7.0145,7.0532,296800.0],["2024-06-12",7.2176,7.3337,6.9322,6.9951,474000.0],["2024-06-13",7.0048,7.0406,6.8984,6.9951,494600.0],["2024-06-14",6.9661,7.0145,6.908,6.9564,211700.0],["2024-06-17",6.9274,7.1451,6.9177,7.1209,223200.0],["2024-06-18",7.1499,7.1983,7.0348,7.0628,246400.0],["2024-06-20",7.0628,7.1306,6.8597,6.8984,827300.0],["2024-06-21",6.9661,7.3047,6.4533,6.7726,1468600.0],["2024-06-24",6.7823,6.9177,6.7436,6.879,654900.0],["2024-06-25",6.9177,6.9322,6.7,6.7629,574700.0],["2024-06-26",6.7242,6.7242,6.5743,6.6468,446700.0],["2024-06-27",6.6275,6.6952,6.4969,6.6952,625500.0],["2024-06-28",6.6855,6.8113,6.6662,6.7339,301400.0],["2024-07-01",6.7242,6.7919,6.6081,6.7049,415300.0],["2024-07-02",6.6659,6.8364,6.6513,6.7438,393300.0],["2024-07-03",6.7438,6.9339,6.7438,6.8998,253600.0],["2024-07-05",6.8998,6.8998,6.6854,6.7341,225600.0],["2024-07-08",6.6951,6.9436,6.6805,6.929,314200.0],["2024-07-09",6.929,6.929,6.7438,6.7926,282700.0],["2024-07-10",6.8316,6.9095,6.7536,6.8608,200400.0],["2024-07-11",6.9582,7.1873,6.8803,7.1532,298900.0],["2024-07-12",7.1921,7.2701,7.1385,7.1629,182800.0],["2024-07-15",7.5625,8.2544,7.5625,8.1472,2362700.0],["2024-07-16",8.2154,8.3616,8.001,8.2836,590200.0],["2024-07-17",8.2057,8.4542,8.1862,8.3324,473300.0],["2024-07-18",8.3129,8.6832,8.2544,8.654,793600.0],["2024-07-19",8.5468,8.7417,8.4152,8.459,487900.0],["2024-07-22",8.2739,8.654,8.2739,8.6345,346300.0],["2024-07-23",8.5662,8.6734,8.4883,8.6442,436000.0],["2024-07-24",8.6345,8.6832,8.3421,8.3811,416100.0],["2024-07-25",8.2934,8.576,8.2788,8.4103,456300.0],["2024-07-26",8.5468,8.5468,8.3713,8.4493,316300.0],["2024-07-29",8.6442,8.6442,8.1618,8.3129,228600.0],["2024-07-30",8.3129,8.386,8.2466,8.3421,381300.0],["2024-07-31",8.4298,8.6832,8.2934,8.6247,681800.0],["2024-08-01",8.7709,9.57,8.7709,9.2289,2064100.0],["2024-08-02",8.9463,9.2289,8.9171,9.2094,1479600.0],["2024-08-05",8.6442,9.0389,8.5321,8.9073,676700.0],["2024-08-06",8.9268,9.034,8.5565,8.6052,930000.0],["2024-08-07",8.615,8.8732,8.5857,8.7806,886700.0],["2024-08-08",8.8684,9.7454,8.7173,8.7417,1050400.0],["2024-08-09",8.6832,8.9171,8.5175,8.8294,488100.0],["2024-08-12",8.8586,8.8976,8.5857,8.6734,672900.0],["2024-08-13",8.7514,8.8927,8.6637,8.8391,673000.0],["2024-08-14",8.5175,9.1607,8.2641,9.1217,1304900.0],["2024-08-15",9.1607,9.9306,9.151,9.6967,1746400.0],["2024-08-16",9.6967,9.6967,9.3946,9.4726,889800.0],["2024-08-19",9.4531,9.5603,9.3069,9.4141,843200.0],["2024-08-20",9.4238,9.4238,9.2094,9.2679,648600.0],["2024-08-21",9.3361,9.5116,9.2582,9.4823,456200.0],["2024-08-22",9.4921,9.5505,9.3556,9.5213,751300.0],["2024-08-23",9.5997,9.6095,9.4566,9.5213,356800.0],["2024-08-26",9.6095,9.8152,9.6095,9.7564,401200.0],["2024-08-27",9.7172,9.9425,9.6584,9.9131,679800.0],["2024-08-28",9.825,9.9523,9.6388,9.7564,800500.0],["2024-08-29",9.8446,10.2462,9.7858,10.1972,977500.0],["2024-08-30",10.2462,10.4911,10.1972,10.3735,652500.0],["2024-09-03",10.2364,10.2854,9.8152,9.9033,1089400.0],["2024-09-04",9.825,10.1678,9.7466,10.0013,695600.0],["2024-09-05",10.0601,10.0796,9.8201,9.9327,514500.0],["2024-09-06",9.9131,10.1972,9.7564,10.0796,1865200.0],["2024-09-09",10.0796,10.4323,10.0796,10.3539,929000.0],["2024-09-10",10.3343,10.4323,9.9915,10.109,586400.0],["2024-09-11",10.1482,10.1923,9.8446,9.9229,531500.0],["2024-09-12",9.9327,10.0894,9.7956,9.825,690300.0],["2024-09-13",9.8641,10.1384,9.8641,10.0796,595100.0],["2024-09-16",10.1286,10.1678,9.869,9.9817,458000.0],["2024-09-17",10.0111,10.0111,9.776,9.9229,622300.0],["2024-09-18",9.9327,10.1531,9.7172,9.7368,735500.0],["2024-09-19",9.8935,9.9278,9.727,9.7515,881100.0],["2024-09-20",9.727,9.727,9.5017,9.5605,1161200.0],["2024-09-23",9.5997,9.7211,9.5213,9.6388,535200.0],["2024-09-24",9.7662,10.2952,9.7074,10.0013,845800.0],["2024-09-25",10.0013,10.0503,9.8886,9.9131,465200.0],["2024-09-26",10.1188,10.1482,10.0013,10.0894,407700.0],["2024-09-27",10.1874,10.2951,9.9866,10.0992,436800.0],["2024-09-30",10.158,10.158,9.7907,10.0209,569700.0],["2024-10-01",10.0992,10.1012,9.7172,9.8739,373700.0],["2024-10-02",9.8837,9.9964,9.7858,9.8544,291000.0],["2024-10-03",9.7956,9.825,9.6976,9.776,265100.0],["2024-10-04",9.8543,9.8837,9.727,9.7662,478300.0],["2024-10-07",9.727,9.8984,9.678,9.8054,316800.0],["2024-10-08",9.7368,9.7368,9.4723,9.6682,434400.0],["2024-10-09",9.6976,9.8397,9.5801,9.7858,862800.0],["2024-10-10",9.7564,9.825,9.6633,9.7466,456700.0],["2024-10-11",9.7368,9.8837,9.4527,9.776,350100.0],["2024-10-14",9.7172,9.8446,9.6193,9.825,316700.0],["2024-10-15",9.7564,9.7613,9.5801,9.6291,345500.0],["2024-10-16",9.6878,9.8446,9.6584,9.7368,441100.0],["2024-10-17",9.7564,9.8641,9.6927,9.8641,256600.0],["2024-10-18",9.8739,9.9327,9.7956,9.8054,510500.0],["2024-10-21",9.8152,9.8152,9.5556,9.5703,161400.0],["2024-10-22",9.5409,9.5409,9.296,9.4233,237300.0],["2024-10-23",9.394,9.5468,9.3058,9.3744,281900.0],["2024-10-24",9.394,9.5556,9.3058,9.5311,262800.0],["2024-10-25",9.5311,9.6388,9.4527,9.5801,179700.0],["2024-10-28",9.5997,10.4764,9.536,10.3343,1420100.0],["2024-10-29",10.3441,10.3833,10.0699,10.3637,661300.0],["2024-10-30",10.3539,10.4519,10.2952,10.3931,588100.0],["2024-10-31",10.3931,10.4323,10.0013,10.1384,476500.0],["2024-11-01",10.207,10.4421,10.0307,10.3735,496200.0],["2024-11-04",10.4225,10.5058,10.158,10.207,305200.0],["2024-11-05",10.1972,10.4519,10.1433,10.3343,454700.0],["2024-11-06",10.5792,11.1768,10.5743,11.0592,1406700.0],["2024-11-07",10.6184,11.8918,10.54,11.7645,2518100.0],["2024-11-08",11.7155,11.8526,11.2649,11.3727,1128900.0],["2024-11-11",11.3727,11.7351,11.309,11.4608,721600.0],["2024-11-12",11.3825,11.3825,10.9123,10.9319,816200.0],["2024-11-13",11.0102,11.0102,10.5792,10.7751,974800.0],["2024-11-14",10.7751,10.8829,10.5449,10.5988,364100.0],["2024-11-15",10.6184,10.7849,10.5449,10.6184,355600.0],["2024-11-18",10.6674,10.9808,10.5988,10.9025,449000.0],["2024-11-19",10.8829,11.1474,10.8731,11.1376,279200.0],["2024-11-20",11.1376,11.451,11.0053,11.02,1030500.0],["2024-11-21",11.02,11.3629,10.971,11.1376,343300.0],["2024-11-22",11.1376,11.2257,10.971,11.0298,214400.0],["2024-11-25",11.0984,11.1768,10.7262,10.8437,350600.0],["2024-11-26",10.6478,10.687,10.1286,10.4911,825700.0],["2024-11-27",10.5993,10.7666,10.4812,10.5009,344500.0],["2024-11-29",10.4812,10.6879,10.4714,10.5993,205800.0],["2024-12-02",10.6092,10.6092,10.373,10.3926,296700.0],["2024-12-03",10.3926,10.5403,10.3533,10.4517,316600.0],["2024-12-04",10.4714,10.5796,10.1663,10.186,504200.0],["2024-12-05",10.1663,10.2253,9.999,10.058,408500.0],["2024-12-06",10.1171,10.1417,9.9104,9.9891,459500.0],["2024-12-09",10.1269,10.5501,10.1269,10.2057,444900.0],["2024-12-10",10.2057,10.2057,9.9399,9.9891,199200.0],["2024-12-11",10.0482,10.058,9.9104,9.9399,275000.0],["2024-12-12",9.8612,9.9203,9.812,9.8317,396800.0],["2024-12-13",9.8317,9.9301,9.6939,9.9203,579500.0],["2024-12-16",9.8809,10.0285,9.4675,9.4971,387200.0],["2024-12-17",9.3987,9.4577,9.2117,9.3987,999200.0],["2024-12-18",9.4479,9.6545,9.3199,9.3494,921200.0],["2024-12-19",9.4085,9.4675,9.2018,9.2018,496700.0],["2024-12-20",9.0739,9.3642,9.0739,9.2707,797600.0],["2024-12-23",9.251,9.4675,9.2117,9.4577,625200.0],["2024-12-24",9.4971,9.6447,9.4183,9.6447,124300.0],["2024-12-26",9.6152,9.8317,9.5561,9.8022,305600.0],["2024-12-27",9.7825,9.8218,9.5758,9.6644,325800.0],["2024-12-30",9.566,9.6644,9.4479,9.5168,263000.0],["2024-12-31",9.5758,9.7037,9.5217,9.625,262800.0],["2025-01-02",9.6939,9.6939,9.4675,9.5463,297700.0],["2025-01-03",9.1526,9.2215,8.7491,8.7983,2559900.0],["2025-01-06",8.8771,8.9656,8.6143,8.6802,978600.0],["2025-01-07",8.6802,8.7491,8.4145,8.4735,682700.0],["2025-01-08",8.4145,8.444,8.1291,8.198,660000.0],["2025-01-10",8.1291,8.1586,8.0012,8.0996,829500.0],["2025-01-13",8.0996,8.572,8.0504,8.1685,2008500.0],["2025-01-14",8.198,8.2275,7.8732,8.0405,597000.0],["2025-01-15",8.198,8.3308,8.1094,8.2669,409800.0],["2025-01-16",8.2767,8.2866,8.0012,8.1193,361700.0],["2025-01-17",8.1488,8.3013,8.1291,8.1881,282800.0],["2025-01-21",8.3456,8.7196,8.1586,8.3259,391600.0],["2025-01-22",8.3653,8.5769,8.2472,8.3653,364500.0],["2025-01-23",8.385,8.6605,8.2974,8.4932,291000.0],["2025-01-24",8.5424,8.818,8.4883,8.7097,381400.0],["2025-01-27",8.5916,8.6704,8.3555,8.4735,366700.0],["2025-01-28",8.4539,8.4785,8.1094,8.3259,426300.0],["2025-01-29",8.3653,8.5326,8.257,8.4145,318300.0],["2025-01-30",8.4834,8.5326,8.385,8.5129,341500.0],["2025-01-31",8.5228,8.5424,8.0208,8.0307,637300.0],["2025-02-03",7.6173,8.1389,7.6075,8.0307,476600.0],["2025-02-04",8.0602,8.3948,8.011,8.2866,585300.0],["2025-02-05",8.2767,8.3161,8.1389,8.2275,239400.0],["2025-02-06",8.3062,8.4834,8.2669,8.444,578300.0],["2025-02-07",8.2866,8.4834,8.1586,8.1881,409900.0],["2025-02-10",7.9913,8.2374,7.765,8.0799,660000.0],["2025-02-11",8.0897,8.1881,7.9273,7.9913,533100.0],["2025-02-12",7.8929,8.07,7.8732,7.9323,468100.0],["2025-02-13",8.011,8.011,7.7699,7.9913,496100.0],["2025-02-14",8.0602,8.1488,7.824,7.8634,230700.0],["2025-02-18",7.8732,8.07,7.7404,7.9421,280400.0],["2025-02-19",7.9618,8.1025,7.7354,7.7453,345300.0],["2025-02-20",7.7354,7.8191,7.637,7.6665,591600.0],["2025-02-21",7.6961,7.6961,7.4008,7.45,585300.0],["2025-02-24",7.5484,7.5484,7.2335,7.2434,774700.0],["2025-02-25",7.2532,7.2532,6.8054,6.9284,3193100.0],["2025-02-26",6.9875,7.1449,6.8349,7.1154,2794800.0],["2025-02-27",7.0268,7.263,6.8841,6.9186,1395500.0],["2025-02-28",6.8989,7.2335,6.8497,7.2237,933900.0],["2025-03-03",7.2827,7.3811,6.643,6.6922,1272500.0],["2025-03-04",6.5545,6.643,6.3478,6.4364,1769700.0],["2025-03-05",6.4757,6.8202,6.4019,6.7316,883000.0],["2025-03-06",6.7119,6.7119,6.4659,6.6332,1481200.0],["2025-03-07",6.6037,6.6824,6.269,6.2789,1403200.0],["2025-03-10",6.1903,6.21,5.403,5.4128,4081000.0],["2025-03-11",5.4424,5.7573,5.1127,5.7179,2783600.0],["2025-03-12",5.7967,6.0427,5.7081,5.7278,2532600.0],["2025-03-13",5.713,6.1903,5.4522,6.1411,3735400.0],["2025-03-14",6.2887,6.6332,6.2887,6.4462,2182700.0],["2025-03-17",6.4265,6.5643,6.1017,6.2297,917300.0],["2025-03-18",6.2395,6.3183,6.1067,6.2494,554600.0],["2025-03-19",6.2789,6.4954,6.2494,6.4068,672300.0],["2025-03-20",6.3478,6.4462,6.1903,6.21,514300.0],["2025-03-21",6.1108,6.1505,5.9719,6.1009,1286400.0],["2025-03-24",6.2001,6.3092,6.1604,6.1703,642900.0],["2025-03-25",6.1802,6.2447,6.081,6.091,478500.0],["2025-03-26",6.1108,6.1703,5.8628,5.8926,592100.0],["2025-03-27",5.8727,5.8727,5.7041,5.7438,692600.0],["2025-03-28",5.7239,5.8082,5.6247,5.6644,808400.0],["2025-03-31",5.5454,5.6049,5.337,5.3767,1043900.0],["2025-04-01",5.3668,5.5057,5.2081,5.3965,762000.0],["2025-04-02",5.3073,5.6148,5.2676,5.585,1016500.0],["2025-04-03",5.3271,5.5057,5.0196,5.0692,1221700.0],["2025-04-04",4.8013,4.9005,4.4789,4.6426,1935100.0],["2025-04-07",4.4641,4.9204,4.345,4.7121,2874200.0],["2025-04-08",4.9501,4.9501,4.221,4.2954,1962100.0],["2025-04-09",4.2756,4.9204,4.1367,4.8708,1486200.0],["2025-04-10",4.8311,4.8311,4.3649,4.5633,851600.0],["2025-04-11",4.5831,4.722,4.4839,4.6129,543800.0],["2025-04-14",4.6823,4.8013,4.5137,4.5533,771200.0],["2025-04-15",4.5533,4.6922,4.5037,4.5137,531500.0],["2025-04-16",4.474,4.7002,4.474,4.6724,740600.0],["2025-04-17",4.8311,4.8509,4.7121,4.7617,661000.0],["2025-04-21",4.7121,4.8361,4.6079,4.8113,906300.0],["2025-04-22",4.8311,5.0543,4.7914,4.8113,751800.0],["2025-04-23",4.9997,5.1089,4.8509,4.8906,987400.0],["2025-04-24",4.9105,5.2973,4.9105,5.2081,1216500.0],["2025-04-25",5.2775,5.5156,5.0007,5.089,1122000.0],["2025-04-28",5.0791,5.2676,5.0196,5.0692,965700.0],["2025-04-29",5.0394,5.1188,4.9997,5.0295,1522500.0],["2025-04-30",4.3847,5.1585,4.2359,5.0741,1420900.0],["2025-05-01",5.0493,5.3717,5.0295,5.2973,1136600.0],["2025-05-02",5.4858,5.7686,5.4164,5.714,816900.0],["2025-05-05",5.6842,5.7338,5.5255,5.595,914100.0],["2025-05-06",5.5553,5.5652,5.3668,5.4164,851400.0],["2025-05-07",5.4263,5.4263,5.1932,5.2279,426400.0],["2025-05-08",5.2775,5.8182,5.2378,5.7636,1326800.0],["2025-05-09",5.7834,5.9918,5.6942,5.9322,767800.0],["2025-05-12",6.2199,6.339,6.0116,6.21,1011200.0],["2025-05-13",6.21,6.28,6.04,6.04,960600.0],["2025-05-14",6.01,6.04,5.755,5.82,478200.0],["2025-05-15",5.76,5.8,5.645,5.75,427300.0],["2025-05-16",5.76,5.835,5.575,5.75,549600.0],["2025-05-19",5.66,5.84,5.62,5.75,601800.0],["2025-05-20",5.77,5.77,5.565,5.59,454300.0],["2025-05-21",5.54,5.615,5.42,5.47,389100.0],["2025-05-22",5.44,5.455,5.31,5.37,569800.0],["2025-05-23",5.29,5.425,5.28,5.4,481400.0],["2025-05-27",5.49,5.55,5.39,5.51,335400.0],["2025-05-28",5.51,5.54,5.33,5.34,549800.0],["2025-05-29",5.55,5.625,5.35,5.43,735800.0],["2025-05-30",5.4,5.4,5.18,5.27,555200.0],["2025-06-02",4.76,5.01,4.71,4.94,2130700.0],["2025-06-03",4.99,5.135,4.84,5.11,1407700.0],["2025-06-04",5.12,5.37,5.06,5.31,968000.0],["2025-06-05",5.34,5.64,5.28,5.3,1282300.0],["2025-06-06",5.37,5.915,5.35,5.88,1681600.0],["2025-06-09",5.97,6.13,5.8,5.86,1623400.0],["2025-06-10",5.88,6.135,5.855,6.09,924800.0],["2025-06-11",6.11,6.52,6.11,6.34,2138900.0],["2025-06-12",6.22,6.3,6.06,6.22,1376000.0],["2025-06-13",6.12,6.36,5.975,6.15,1035400.0],["2025-06-16",6.22,6.71,6.14,6.55,1718100.0],["2025-06-17",6.46,6.84,6.405,6.8,1510200.0],["2025-06-18",6.8,6.989,6.645,6.66,1263300.0],["2025-06-20",6.71,6.94,6.64,6.8,2067500.0],["2025-06-23",6.74,7.005,6.625,6.87,1153100.0],["2025-06-24",6.94,7.03,6.885,6.89,1053500.0],["2025-06-25",6.91,7.01,6.68,6.69,725000.0],["2025-06-26",6.76,7.01,6.74,6.88,1053000.0],["2025-06-27",6.85,6.91,6.39,6.67,2258000.0],["2025-06-30",6.71,6.98,6.52,6.89,1025500.0],["2025-07-01",6.87,6.985,6.71,6.91,284200.0],["2025-07-02",6.97,7.245,6.95,7.11,720900.0],["2025-07-03",7.17,7.17,6.97,7.09,303200.0],["2025-07-07",6.96,7.028,6.85,6.99,815300.0],["2025-07-08",7.03,7.11,6.99,7.01,733100.0],["2025-07-09",7.05,7.07,6.88,6.94,421900.0],["2025-07-10",6.97,7.14,6.965,6.99,539600.0],["2025-07-11",6.91,7.0,6.78,6.98,513600.0],["2025-07-14",6.98,6.98,6.69,6.7,516500.0],["2025-07-15",6.73,6.835,6.62,6.63,556900.0],["2025-07-16",6.59,7.03,6.59,6.96,1269800.0],["2025-07-17",7.03,7.03,6.72,6.9,1179600.0],["2025-07-18",6.95,7.24,6.92,7.02,857900.0],["2025-07-21",7.08,7.19,6.9,6.93,573700.0],["2025-07-22",6.94,7.07,6.875,6.92,471000.0],["2025-07-23",6.95,6.97,6.63,6.77,1131800.0],["2025-07-24",6.72,6.72,5.97,6.015,1749400.0],["2025-07-25",5.99,6.23,5.91,6.23,1104200.0],["2025-07-28",6.19,6.32,6.03,6.12,773900.0],["2025-07-29",6.15,6.18,5.815,5.85,1337500.0],["2025-07-30",5.25,5.68,5.05,5.64,2883700.0],["2025-07-31",5.54,5.56,5.3,5.35,1626700.0],["2025-08-01",5.2,5.24,5.075,5.14,1547500.0],["2025-08-04",5.18,5.18,5.0,5.01,760300.0],["2025-08-05",5.12,5.15,4.94,4.96,645700.0],["2025-08-06",4.96,5.005,4.77,4.8,1039700.0],["2025-08-07",4.87,4.87,4.66,4.72,830600.0],["2025-08-08",4.76,4.76,4.53,4.54,1247400.0],["2025-08-11",4.53,4.57,4.3,4.37,1462000.0],["2025-08-12",4.37,4.62,4.37,4.6,1277400.0],["2025-08-13",4.61,4.72,4.605,4.7,1032200.0],["2025-08-14",4.62,4.72,4.562,4.67,1375700.0],["2025-08-15",4.7,4.73,4.55,4.55,691300.0],["2025-08-18",4.56,4.64,4.48,4.53,916800.0],["2025-08-19",4.52,4.55,4.4,4.41,834900.0],["2025-08-20",4.41,4.47,4.34,4.36,1571100.0],["2025-08-21",4.33,4.62,4.31,4.58,1132600.0],["2025-08-22",4.58,4.965,4.51,4.93,1399600.0],["2025-08-25",4.92,5.149,4.89,5.05,1318100.0],["2025-08-26",5.06,5.17,4.933,4.96,1015700.0],["2025-08-27",4.95,4.96,4.83,4.93,975200.0],["2025-08-28",4.97,5.11,4.855,5.08,804800.0],["2025-08-29",5.1,5.1,4.84,4.87,1009000.0],["2025-09-02",4.8,4.888,4.64,4.83,749900.0],["2025-09-03",4.8,4.87,4.695,4.8,800600.0],["2025-09-04",4.79,5.025,4.66,4.98,1404200.0],["2025-09-05",5.03,5.21,4.98,5.13,1487300.0],["2025-09-08",5.17,5.17,4.94,4.98,724600.0],["2025-09-09",4.97,5.08,4.65,4.68,1155000.0],["2025-09-10",4.7,4.81,4.64,4.65,1224700.0],["2025-09-11",4.63,4.76,4.545,4.61,1051700.0],["2025-09-12",4.62,4.64,4.53,4.55,1241000.0],["2025-09-15",4.58,4.685,4.54,4.57,1101900.0],["2025-09-16",4.56,4.755,4.56,4.7,1549300.0],["2025-09-17",4.74,4.835,4.58,4.59,996800.0],["2025-09-18",4.65,4.689,4.48,4.52,777400.0],["2025-09-19",4.53,4.585,4.38,4.39,1906700.0],["2025-09-22",4.35,4.45,4.165,4.18,1723700.0],["2025-09-23",4.2,4.36,4.13,4.16,1763200.0],["2025-09-24",4.18,4.285,4.14,4.16,1331600.0],["2025-09-25",4.16,4.16,3.97,3.99,1203500.0],["2025-09-26",3.98,4.03,3.915,3.95,1210000.0],["2025-09-29",4.19,4.55,4.07,4.09,2597000.0],["2025-09-30",4.05,4.06,3.425,3.555,3234700.0],["2025-10-01",3.57,3.67,3.38,3.4,2261700.0],["2025-10-02",3.27,3.325,3.02,3.19,3226100.0],["2025-10-03",3.21,3.41,3.21,3.31,2234200.0],["2025-10-06",3.35,3.59,3.28,3.57,4673000.0],["2025-10-07",3.65,3.92,3.49,3.67,6396400.0],["2025-10-08",3.72,3.759,3.49,3.69,3068700.0],["2025-10-09",3.72,3.88,3.705,3.79,1983900.0],["2025-10-10",3.81,3.9,3.52,3.53,3292300.0],["2025-10-13",3.6,3.875,3.6,3.78,1603900.0],["2025-10-14",3.71,4.06,3.58,4.03,2362800.0],["2025-10-15",4.05,4.455,4.01,4.41,4202200.0],["2025-10-16",4.42,4.44,3.89,3.895,2343900.0],["2025-10-17",3.89,3.915,3.71,3.79,1835800.0],["2025-10-20",3.87,4.0,3.74,3.99,2526800.0],["2025-10-21",4.1,4.51,3.97,4.46,5229000.0],["2025-10-22",4.41,4.575,4.34,4.48,2248300.0],["2025-10-23",4.55,4.705,4.5,4.63,1643500.0],["2025-10-24",4.1,4.59,4.1,4.5,2411000.0],["2025-10-27",4.53,4.56,4.29,4.31,1294900.0],["2025-10-28",4.28,4.38,4.22,4.26,1130600.0],["2025-10-29",4.26,4.36,4.185,4.25,1846900.0],["2025-10-30",4.04,4.3,3.565,3.99,4940000.0],["2025-10-31",4.0,4.225,3.948,4.17,2484500.0],["2025-11-03",4.14,4.265,3.984,4.21,1354300.0],["2025-11-04",4.13,4.24,4.02,4.13,1586400.0],["2025-11-05",4.18,4.22,3.91,3.98,1886300.0],["2025-11-06",3.99,3.995,3.66,3.66,2360700.0],["2025-11-07",3.66,3.97,3.52,3.86,2069600.0],["2025-11-10",3.94,3.94,3.72,3.8,952600.0],["2025-11-11",3.77,3.775,3.68,3.73,1133300.0],["2025-11-12",3.75,3.93,3.75,3.92,820100.0],["2025-11-13",3.89,3.895,3.72,3.74,1338100.0],["2025-11-14",3.66,3.665,3.55,3.58,1679800.0],["2025-11-17",3.58,3.66,3.48,3.49,1149800.0],["2025-11-18",3.45,3.58,3.32,3.55,1516500.0],["2025-11-19",3.6,3.67,3.355,3.43,2013400.0],["2025-11-20",3.48,3.55,3.19,3.28,1827200.0],["2025-11-21",3.29,3.38,3.16,3.37,4876500.0],["2025-11-24",3.37,3.48,3.29,3.44,1428700.0],["2025-11-25",3.46,3.675,3.46,3.64,1135800.0],["2025-11-26",3.64,3.98,3.58,3.9,1817400.0],["2025-11-28",4.19,4.28,4.05,4.27,2196600.0],["2025-12-01",4.22,4.22,3.89,3.89,1403700.0],["2025-12-02",3.89,3.995,3.79,3.92,1309700.0],["2025-12-03",3.95,4.075,3.91,4.07,1089800.0],["2025-12-04",4.05,4.2,3.95,4.15,1033100.0],["2025-12-05",4.15,4.22,4.01,4.15,1854100.0],["2025-12-08",4.17,4.2,4.07,4.07,828200.0],["2025-12-09",4.08,4.309,4.03,4.3,1214600.0],["2025-12-10",4.3,4.355,4.21,4.3,643500.0],["2025-12-11",4.3,4.65,4.23,4.61,1190900.0],["2025-12-12",4.61,4.75,4.5,4.53,997700.0],["2025-12-15",4.545,4.615,4.33,4.4,640300.0],["2025-12-16",4.39,4.51,4.35,4.46,435000.0],["2025-12-17",4.47,4.62,4.28,4.35,968200.0],["2025-12-18",4.41,4.555,4.39,4.43,979500.0],["2025-12-19",4.44,4.5,4.315,4.32,2088400.0],["2025-12-22",4.48,4.545,4.23,4.29,793000.0],["2025-12-23",4.25,4.32,4.18,4.18,605900.0],["2025-12-24",4.17,4.19,4.1,4.17,423400.0],["2025-12-26",4.16,4.17,4.065,4.15,545100.0],["2025-12-29",4.11,4.22,4.07,4.1,759700.0],["2025-12-30",4.11,4.165,4.055,4.07,577000.0],["2025-12-31",4.06,4.14,4.005,4.1,992200.0],["2026-01-02",4.12,4.155,3.84,3.92,1265900.0],["2026-01-05",3.93,4.09,3.93,3.96,563400.0],["2026-01-06",3.97,4.18,3.95,4.15,1026900.0],["2026-01-07",4.15,4.32,4.06,4.24,682700.0],["2026-01-08",4.24,4.355,4.165,4.24,657500.0],["2026-01-09",4.24,4.315,4.145,4.25,954900.0],["2026-01-12",4.27,4.395,4.18,4.38,503500.0],["2026-01-13",4.43,4.54,4.34,4.35,672900.0],["2026-01-14",4.34,4.725,4.336,4.69,1401500.0],["2026-01-15",4.71,4.76,4.52,4.58,718000.0],["2026-01-16",4.58,4.59,4.35,4.4,1258700.0],["2026-01-20",4.4,4.4,4.04,4.05,1874200.0],["2026-01-21",4.08,4.18,4.045,4.18,1165800.0],["2026-01-22",4.21,4.54,4.21,4.38,1452200.0],["2026-01-23",4.38,4.705,4.33,4.54,1486600.0],["2026-01-26",4.54,4.61,4.225,4.29,3276000.0],["2026-01-27",4.4,4.665,4.285,4.56,2041600.0],["2026-01-28",4.75,4.82,4.455,4.58,2155900.0],["2026-01-29",4.61,4.62,4.33,4.45,1538900.0],["2026-01-30",4.37,4.45,4.17,4.18,1333500.0],["2026-02-02",4.15,4.29,4.1,4.23,898900.0],["2026-02-03",4.35,4.54,4.31,4.5,1289600.0],["2026-02-04",4.53,4.645,4.365,4.61,1305100.0],["2026-02-05",4.5,4.55,4.29,4.32,967100.0],["2026-02-06",4.43,4.695,4.39,4.61,1352200.0],["2026-02-09",4.6,4.98,4.48,4.92,2905200.0],["2026-02-10",4.94,5.365,4.9,5.115,4416000.0],["2026-02-11",5.22,5.34,5.025,5.06,1510400.0],["2026-02-12",5.1,5.16,4.27,4.3,3084300.0],["2026-02-13",4.67,4.98,4.39,4.82,4168700.0],["2026-02-17",4.79,4.79,4.425,4.64,1881700.0],["2026-02-18",4.68,4.7,4.515,4.62,1245300.0],["2026-02-19",4.52,4.935,4.49,4.89,1210700.0],["2026-02-20",4.84,5.12,4.805,4.95,1959000.0],["2026-02-23",4.89,4.92,4.55,4.65,1048400.0],["2026-02-24",4.67,4.809,4.595,4.6,606500.0],["2026-02-25",4.66,4.668,4.498,4.54,989900.0],["2026-02-26",4.52,4.76,4.45,4.75,736700.0],["2026-02-27",4.66,4.695,4.48,4.59,736900.0],["2026-03-02",4.48,4.72,4.4,4.72,1130400.0],["2026-03-03",4.53,4.695,4.325,4.6,1047800.0],["2026-03-04",4.66,4.79,4.56,4.7,673700.0],["2026-03-05",4.65,4.75,4.56,4.66,778200.0],["2026-03-06",4.55,4.598,4.275,4.4,1626500.0],["2026-03-09",4.32,4.405,4.165,4.34,1489300.0],["2026-03-10",4.27,4.415,4.22,4.3,1662500.0],["2026-03-11",4.26,4.405,4.25,4.33,1288700.0],["2026-03-12",4.18,4.36,3.675,3.69,4216000.0],["2026-03-13",3.69,3.69,3.37,3.46,2761900.0],["2026-03-16",3.46,3.63,3.402,3.58,2004800.0],["2026-03-17",3.63,3.8,3.63,3.74,1966200.0],["2026-03-18",3.68,3.727,3.6,3.62,1243300.0],["2026-03-19",3.47,3.65,3.365,3.64,1482300.0],["2026-03-20",3.6,3.81,3.5,3.57,7909200.0],["2026-03-23",3.64,3.935,3.61,3.77,1394800.0],["2026-03-24",3.73,4.1,3.7,4.03,2010700.0],["2026-03-25",4.0,4.18,4.0,4.16,1363400.0],["2026-03-26",4.06,4.305,4.052,4.16,770300.0],["2026-03-27",4.14,4.26,3.93,3.96,791400.0],["2026-03-30",4.04,4.09,3.92,3.96,830700.0],["2026-03-31",4.06,4.18,4.005,4.13,1014000.0],["2026-04-01",4.26,4.29,4.1,4.11,829000.0],["2026-04-02",3.98,4.19,3.96,4.14,1006000.0],["2026-04-06",4.12,4.25,4.1,4.19,696400.0],["2026-04-07",4.22,4.43,4.165,4.41,1638400.0],["2026-04-08",4.54,4.705,4.5,4.58,1154700.0],["2026-04-09",4.57,4.755,4.54,4.67,1080000.0],["2026-04-10",4.69,4.78,4.57,4.71,932300.0],["2026-04-13",4.67,5.05,4.67,5.01,1792500.0],["2026-04-14",5.06,5.1,4.97,5.07,1222200.0],["2026-04-15",5.07,5.08,4.91,4.91,748600.0],["2026-04-16",4.92,4.995,4.725,4.77,1017600.0],["2026-04-17",4.89,4.945,4.695,4.74,890300.0],["2026-04-20",4.658,4.74,4.605,4.69,1075300.0],["2026-04-21",4.72,4.83,4.57,4.59,946800.0],["2026-04-22",4.64,4.76,4.6,4.73,685100.0],["2026-04-23",4.76,4.79,4.405,4.44,1064100.0],["2026-04-24",4.43,4.59,4.4,4.52,784600.0],["2026-04-27",4.55,4.77,4.525,4.7,837200.0],["2026-04-28",4.61,4.65,4.535,4.62,500900.0],["2026-04-29",4.6,4.62,4.435,4.46,535100.0],["2026-04-30",4.45,4.69,4.45,4.67,616800.0],["2026-05-01",4.7,4.875,4.68,4.82,661100.0],["2026-05-04",4.83,4.895,4.655,4.72,798200.0],["2026-05-05",4.76,4.94,4.71,4.86,708600.0],["2026-05-06",4.98,5.2,4.949,5.09,2067000.0],["2026-05-07",5.1,5.285,4.99,5.21,2150300.0],["2026-05-08",5.26,5.29,5.09,5.14,782300.0],["2026-05-11",5.15,5.19,5.04,5.14,883700.0],["2026-05-12",5.11,5.14,4.865,4.99,1291200.0],["2026-05-13",4.67,5.44,4.65,5.0,3105300.0],["2026-05-14",5.01,5.21,4.895,5.15,2113500.0],["2026-05-15",5.0,5.35,5.0,5.21,2534400.0],["2026-05-18",5.2,5.38,5.01,5.22,946300.0],["2026-05-19",5.18,5.285,5.042,5.18,1672300.0],["2026-05-20",5.24,5.29,4.93,4.93,1149100.0],["2026-05-21",4.88,4.88,4.569,4.73,1059100.0],["2026-05-22",4.74,4.82,4.66,4.73,766500.0],["2026-05-26",4.74,5.05,4.74,4.98,1084200.0],["2026-05-27",4.96,5.34,4.921,5.33,2767200.0],["2026-05-28",5.26,5.72,5.22,5.56,2273200.0],["2026-05-29",5.55,5.77,5.425,5.62,2165400.0],["2026-06-01",5.62,5.9,5.56,5.8,1419800.0],["2026-06-02",5.8,5.87,5.51,5.61,1353600.0],["2026-06-03",5.6,5.705,5.505,5.53,1068600.0],["2026-06-04",5.53,5.735,5.44,5.48,780400.0],["2026-06-05",5.4,5.41,4.94,4.96,990300.0],["2026-06-08",5.14,5.14,4.925,4.94,759300.0],["2026-06-09",4.99,5.07,4.57,4.68,756000.0],["2026-06-10",4.65,4.72,4.56,4.56,627800.0],["2026-06-11",4.61,4.71,4.535,4.71,706000.0],["2026-06-12",4.75,5.01,4.71,5.01,675700.0],["2026-06-15",5.225,5.271,4.92,4.93,640500.0],["2026-06-16",4.91,4.96,4.785,4.91,601400.0],["2026-06-17",4.89,5.0,4.74,4.755,588400.0],["2026-06-18",4.8,4.82,4.51,4.52,757900.0],["2026-06-22",4.555,4.555,4.23,4.29,1050900.0],["2026-06-23",4.27,4.27,4.125,4.16,758500.0],["2026-06-24",4.13,4.14,3.905,3.99,1044000.0],["2026-06-25",4.0,4.24,3.995,4.18,773300.0],["2026-06-26",4.17,4.225,4.105,4.18,1194000.0],["2026-06-29",4.21,4.21,4.0,4.01,780600.0],["2026-06-30",4.04,4.15,3.96,4.05,1055700.0],["2026-07-01",4.03,4.09,3.82,3.83,627800.0],["2026-07-02",3.87,4.07,3.695,3.77,1282200.0],["2026-07-06",3.77,3.88,3.74,3.77,777500.0],["2026-07-07",3.73,3.79,3.685,3.76,622200.0],["2026-07-08",3.75,3.79,3.695,3.75,832100.0],["2026-07-09",3.82,3.82,3.545,3.59,1442400.0],["2026-07-10",3.58,3.6587,3.505,3.62,723234.0],["2026-07-20",3.83,3.854,3.67,3.71,672763.839432],["2026-07-21",3.74,3.88,3.71,3.85,580617.789199],["2026-07-22",3.85,4.1,3.82,4.07,887539.328212],["2026-07-23",4.08,4.36,4.06,4.35,2220280.652245],["2026-07-24",4.36,4.505,4.27,4.32,1315565.1631],["2026-07-27",4.36,4.4,4.225,4.39,869801.835988],["2026-07-28",4.34,4.465,4.3,4.39,762909.009797],["2026-07-29",4.4,4.45,4.18,4.27,1039217.622809],["2026-07-30",4.05,4.39,3.635,3.835,1761556.87484],["2026-07-31",3.81,3.94,3.68,3.85,1862267.328251],["2026-08-03",3.87,4.005,3.84,3.92,1038017.541742],["2026-08-04",3.95,4.32,3.925,4.22,1560181.531014],["2026-08-05",4.24,4.46,4.224,4.46,1625293.575778],["2026-08-06",4.45,4.45,3.96,3.97,891421.196343],["2026-08-07",4.03,4.145,3.95,4.075,794592.502434],["2026-08-10",4.05,4.61,4.035,4.43,1793298.434456],["2026-08-11",4.43,4.57,4.38,4.42,1001141.296552],["2026-08-12",4.44,4.53,4.355,4.45,793351.450192],["2026-08-13",4.45,4.535,4.415,4.46,379577.916368],["2026-08-14",4.47,4.48,4.24,4.28,532698.360378],["2026-08-17",4.24,4.27,4.03,4.16,891414.760456],["2026-08-18",4.1,4.3895,3.965,4.09,2429550.319483],["2026-08-19",4.18,5.07,4.18,4.79,5405026.576537],["2026-08-20",4.86,4.86,4.37,4.56,2631404.917104],["2026-08-21",4.65,4.875,4.6,4.65,2107990.192165],["2026-08-24",4.45,4.45,4,4.01,1825333.268144],["2026-08-25",4.01,4.085,3.92,3.99,839552.334476],["2026-08-26",3.955,4.195,3.91,4.16,959694.208648],["2026-08-27",4.16,4.32,4.155,4.29,829995.52103],["2026-08-28",4.4,4.4,4.155,4.18,1039261.836777],["2026-08-31",4.14,4.245,4.125,4.205,691586.729934],["2026-09-01",4.19,4.19,4.05,4.13,752106.971089],["2026-09-02",4.14,4.425,4.105,4.385,697615.333701],["2026-09-03",4.45,4.52,4.3,4.45,1118151.398333],["2026-09-04",4.42,4.76,4.42,4.71,1340388.600705],["2026-09-08",4.66,4.725,4.4,4.405,617277.696676],["2026-09-09",4.39,4.45,4.35,4.35,649557.656543]]}