{"t":"CRCT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-26",12.9418,13.2834,12.1064,12.1064,2063000.0],["2021-03-29",12.1737,13.1422,12.1064,12.1804,785100.0],["2021-03-30",12.4225,12.974,12.1804,12.6176,690900.0],["2021-03-31",12.9202,13.9829,12.7319,13.3103,2357000.0],["2021-04-01",13.4247,13.6197,13.3171,13.4516,393100.0],["2021-04-05",13.9157,14.0703,13.0615,13.2498,229700.0],["2021-04-06",13.3507,13.5188,13.2162,13.4448,232400.0],["2021-04-07",13.6063,13.6063,13.2094,13.4583,190900.0],["2021-04-08",13.4852,13.5726,13.3507,13.4583,189100.0],["2021-04-09",13.5726,13.5726,13.4179,13.4516,149200.0],["2021-04-12",13.5054,13.5054,12.9135,13.3507,255600.0],["2021-04-13",13.3709,13.5457,13.196,13.4381,246100.0],["2021-04-14",13.3843,13.539,13.048,13.465,292600.0],["2021-04-15",13.5525,13.5861,13.2431,13.4516,166300.0],["2021-04-16",13.3574,13.5995,13.2633,13.4516,132200.0],["2021-04-19",14.0233,16.4109,13.8316,15.698,2616900.0],["2021-04-20",15.8527,16.7122,13.2027,13.687,1504000.0],["2021-04-21",13.8013,15.1061,13.7879,14.225,498300.0],["2021-04-22",14.1376,15.9267,14.1376,15.4424,1203500.0],["2021-04-23",15.4424,15.8527,14.9447,15.4424,233000.0],["2021-04-26",15.4693,17.1972,15.4424,16.1083,523300.0],["2021-04-27",16.8145,17.561,16.7338,17.1037,615500.0],["2021-04-28",17.0566,17.6485,17.0364,17.5207,324900.0],["2021-04-29",17.8233,18.1327,15.7726,17.1508,642000.0],["2021-04-30",17.0835,18.395,16.7001,17.8233,630300.0],["2021-05-03",17.2853,17.6485,16.8481,17.5207,260700.0],["2021-05-04",17.2785,17.5678,16.7338,16.9961,286800.0],["2021-05-05",17.023,17.4534,16.2414,16.4042,271900.0],["2021-05-06",16.3302,16.3975,15.2877,15.4491,508500.0],["2021-05-07",15.476,16.8145,14.6824,15.4088,438500.0],["2021-05-10",15.4088,15.5366,13.7475,13.8484,377800.0],["2021-05-11",13.3843,14.1107,12.779,13.808,386800.0],["2021-05-12",13.808,14.0098,13.0279,13.1018,433400.0],["2021-05-13",13.196,13.9204,13.1314,13.4516,1617800.0],["2021-05-14",15.0927,17.0431,14.0098,16.5051,1272000.0],["2021-05-17",16.8952,19.5048,15.5097,15.8258,1727100.0],["2021-05-18",16.1419,17.2247,15.8157,16.7069,381400.0],["2021-05-19",16.041,18.617,15.8594,18.617,1213800.0],["2021-05-20",19.1416,19.5048,18.3883,19.1012,637700.0],["2021-05-21",19.1012,20.211,18.9129,19.8882,1578200.0],["2021-05-24",20.1619,20.1774,17.9242,19.0071,1345500.0],["2021-05-25",19.5048,21.4553,19.3501,20.8029,2388900.0],["2021-05-26",20.3791,21.9933,20.2379,21.731,524400.0],["2021-05-27",22.1211,22.1951,20.5809,21.6234,433200.0],["2021-05-28",21.9799,25.7651,21.7512,22.713,1603700.0],["2021-06-01",22.9618,24.8921,22.8744,24.7442,754100.0],["2021-06-02",24.8854,25.558,23.6949,25.3629,481300.0],["2021-06-03",24.2397,25.3898,23.4831,25.1881,386100.0],["2021-06-04",25.8539,26.1566,24.5827,24.993,329300.0],["2021-06-07",24.993,26.1297,24.6836,25.2957,441400.0],["2021-06-08",25.3293,25.5546,24.2128,24.4146,674000.0],["2021-06-09",24.4146,25.1544,24.227,24.2397,488800.0],["2021-06-10",24.2397,24.726,22.8004,23.325,405000.0],["2021-06-11",22.6928,22.6928,20.9643,21.5091,1264200.0],["2021-06-14",21.5225,22.9282,21.3207,22.8206,495200.0],["2021-06-15",22.5986,23.4394,22.0606,22.9013,786200.0],["2021-06-16",22.8879,23.0089,21.9462,22.3767,774900.0],["2021-06-17",22.5381,22.9618,21.5225,22.3296,896500.0],["2021-06-18",22.1413,25.1477,21.8924,23.9236,2300300.0],["2021-06-21",23.89,24.2061,21.9395,22.2691,958400.0],["2021-06-22",22.1413,23.7286,21.9866,22.1547,861700.0],["2021-06-23",22.5919,22.9827,21.9462,22.074,1850000.0],["2021-06-24",22.5785,23.2241,22.1077,22.4978,1461600.0],["2021-06-25",22.5986,28.6653,22.5986,28.2416,2815000.0],["2021-06-28",28.477,28.6855,26.4323,27.1856,816100.0],["2021-06-29",27.152,27.5085,25.632,26.9233,622300.0],["2021-06-30",26.9906,31.8533,26.5669,28.6519,1241900.0],["2021-07-01",28.5375,28.6653,26.9704,27.7035,645100.0],["2021-07-02",27.7035,27.8448,22.4641,23.5941,2092600.0],["2021-07-06",23.9169,24.1994,22.37,23.1098,793400.0],["2021-07-07",23.204,23.204,22.2624,22.444,448500.0],["2021-07-08",21.5898,24.0783,21.1862,22.908,719700.0],["2021-07-09",23.4057,23.7582,22.3565,22.5314,637800.0],["2021-07-12",22.5314,24.0985,21.9866,22.2691,614600.0],["2021-07-13",22.1951,24.5686,22.1077,23.4461,1629800.0],["2021-07-14",23.3923,23.4932,21.8723,22.4036,674100.0],["2021-07-15",23.0425,23.6344,22.3363,23.2645,643700.0],["2021-07-16",22.8273,23.4609,22.1648,22.3902,586700.0],["2021-07-19",22.1346,23.1569,20.8836,23.1367,489500.0],["2021-07-20",23.2517,25.7598,23.2201,24.65,917500.0],["2021-07-21",24.6567,26.0624,24.0783,25.558,519300.0],["2021-07-22",25.4302,26.3617,24.6164,25.4638,398800.0],["2021-07-23",26.0961,26.0961,24.9863,25.4235,340300.0],["2021-07-26",25.5728,25.8203,24.6298,24.8854,367600.0],["2021-07-27",24.8383,24.8383,22.6054,22.8273,716700.0],["2021-07-28",23.0156,23.5799,22.0471,23.0156,1161000.0],["2021-07-29",23.0022,23.8765,22.1278,22.5717,1195700.0],["2021-07-30",22.3431,23.5739,22.2556,22.9551,1078100.0],["2021-08-02",23.6344,24.8854,22.4372,24.1792,523200.0],["2021-08-03",24.1792,25.3697,23.6882,24.6567,374400.0],["2021-08-04",24.6231,25.141,23.6889,23.9842,470000.0],["2021-08-05",24.3675,25.7665,23.547,24.9459,478300.0],["2021-08-06",25.0199,25.4975,23.6411,24.1792,651000.0],["2021-08-09",24.1725,24.1725,22.639,23.2578,839400.0],["2021-08-10",23.204,23.5941,22.1682,22.2153,797800.0],["2021-08-11",22.4238,23.1824,20.5137,22.4776,968900.0],["2021-08-12",22.5986,23.2712,21.5292,23.2107,820500.0],["2021-08-13",17.4534,19.6393,16.6463,18.9869,7697800.0],["2021-08-16",18.7528,19.5243,18.395,18.9398,1253200.0],["2021-08-17",18.1596,18.5228,17.3734,18.2067,1384800.0],["2021-08-18",17.4534,18.6103,17.3054,17.9108,1416400.0],["2021-08-19",17.8704,18.7986,17.6283,17.8839,780900.0],["2021-08-20",17.8233,18.3076,17.4198,17.9444,623300.0],["2021-08-23",17.9915,18.8322,17.3256,18.7313,1064900.0],["2021-08-24",19.0945,19.5788,18.8255,19.3097,935200.0],["2021-08-25",19.3299,19.5048,18.7179,19.1012,442800.0],["2021-08-26",19.1012,19.377,18.6237,19.1147,533200.0],["2021-08-27",19.1281,20.4262,18.884,20.1303,817900.0],["2021-08-30",20.3993,20.8499,18.9533,19.0003,556400.0],["2021-08-31",19.0205,19.3568,18.3627,18.7649,503300.0],["2021-09-01",19.0609,19.8411,18.8524,19.5048,334400.0],["2021-09-02",19.6393,21.0853,19.6393,20.5137,371100.0],["2021-09-03",20.6347,20.9307,20.3388,20.6011,330500.0],["2021-09-07",20.9037,22.148,20.5002,20.6011,414400.0],["2021-09-08",20.5473,21.7875,20.4531,21.2468,292300.0],["2021-09-09",21.1257,22.7601,21.1257,21.9731,384400.0],["2021-09-10",22.0875,24.6204,22.0875,23.4999,613100.0],["2021-09-13",23.742,24.1321,22.3296,23.2914,455100.0],["2021-09-14",23.1636,24.0447,21.5965,21.879,317000.0],["2021-09-15",21.6638,21.8588,20.6952,20.7491,709100.0],["2021-09-16",20.9105,21.3611,20.7894,21.0719,309400.0],["2021-09-17",21.1862,21.1862,20.2312,20.4195,971800.0],["2021-09-20",20.1572,20.5675,19.7738,20.211,637400.0],["2021-09-21",20.2648,21.3073,20.2648,21.1324,508000.0],["2021-09-22",21.2199,22.1951,20.6952,20.9239,617500.0],["2021-09-23",21.0786,21.8554,21.0315,21.4553,364400.0],["2021-09-24",21.3611,23.1636,21.3611,22.8744,560400.0],["2021-09-27",23.0493,24.455,22.074,23.2376,631400.0],["2021-09-28",23.1972,23.1972,21.4553,22.417,637400.0],["2021-09-29",22.4776,22.6995,20.5876,20.6213,590000.0],["2021-09-30",20.8163,20.8163,18.3749,18.5497,1149900.0],["2021-10-01",17.9579,18.4219,17.1978,17.9646,1236000.0],["2021-10-04",17.8906,18.1529,16.31,16.4176,983300.0],["2021-10-05",16.5791,18.0655,16.4176,17.4534,310900.0],["2021-10-06",17.1104,17.218,16.4849,16.7539,381900.0],["2021-10-07",16.9423,18.4825,16.9423,17.9713,322300.0],["2021-10-08",18.0184,18.4118,17.5442,18.2336,225000.0],["2021-10-11",18.2134,19.2021,17.9175,17.9511,227700.0],["2021-10-12",18.1125,18.4959,17.8301,17.931,210400.0],["2021-10-13",18.0184,18.3749,17.6081,18.1596,308700.0],["2021-10-14",18.395,19.0945,18.0587,18.7649,298000.0],["2021-10-15",18.8322,18.8995,17.7628,17.8704,315000.0],["2021-10-18",17.9646,18.4287,17.7763,17.8502,275700.0],["2021-10-19",18.1596,18.1939,17.1777,17.783,283800.0],["2021-10-20",17.8233,18.126,17.4131,18.0251,271100.0],["2021-10-21",17.9915,18.7582,17.7763,18.3547,153100.0],["2021-10-22",18.2067,18.2067,17.4601,17.514,184300.0],["2021-10-25",17.5341,18.3009,17.44,18.2672,223700.0],["2021-10-26",18.4085,19.3165,17.9915,18.5564,341700.0],["2021-10-27",18.7448,18.8423,18.0856,18.3749,177900.0],["2021-10-28",18.9264,19.7604,18.3278,18.5766,359500.0],["2021-10-29",18.617,19.1685,18.5632,19.0542,182700.0],["2021-11-01",19.2492,19.5788,18.6641,18.9533,300500.0],["2021-11-02",18.9667,18.9667,18.0924,18.8187,368500.0],["2021-11-03",18.8457,20.3186,18.5901,20.1639,564400.0],["2021-11-04",20.1774,20.5137,19.4308,19.8142,290500.0],["2021-11-05",20.2782,20.2782,18.4287,18.812,386500.0],["2021-11-08",18.7649,19.229,18.2134,18.5161,327200.0],["2021-11-09",18.5295,20.1908,18.5295,20.1774,654400.0],["2021-11-10",19.5048,20.0967,18.8927,19.4375,608300.0],["2021-11-11",16.7136,17.9848,15.772,15.9065,1959000.0],["2021-11-12",16.0074,17.1911,15.8123,16.3437,693800.0],["2021-11-15",16.0074,17.4272,16.0074,17.2853,600600.0],["2021-11-16",17.2315,17.7359,16.68,17.1239,524300.0],["2021-11-17",17.1239,18.1596,16.9557,17.4803,560400.0],["2021-11-18",17.4534,17.5395,16.0276,16.1419,538500.0],["2021-11-19",16.0141,16.7136,16.0141,16.5992,307200.0],["2021-11-22",16.4849,16.4849,15.5769,16.4782,845700.0],["2021-11-23",16.1419,16.3504,15.6845,15.7787,429500.0],["2021-11-24",15.8056,15.8527,15.2339,15.8527,406900.0],["2021-11-26",16.1419,16.2764,15.4559,15.8258,357000.0],["2021-11-29",15.4021,16.4715,15.4021,16.1419,691900.0],["2021-11-30",15.9199,16.875,15.8258,16.7943,1011100.0],["2021-12-01",16.6598,17.514,15.7565,16.0208,672000.0],["2021-12-02",15.8325,16.3706,15.6711,16.3571,268200.0],["2021-12-03",16.6127,16.7001,15.207,15.3684,498800.0],["2021-12-06",15.3012,16.2999,15.2541,16.1419,321900.0],["2021-12-07",16.3706,17.06,16.1688,16.5522,210500.0],["2021-12-08",16.8481,17.6888,16.7015,17.2315,312100.0],["2021-12-09",16.9893,17.5543,15.8661,15.8796,272400.0],["2021-12-10",15.9065,16.4782,15.7518,16.0276,167600.0],["2021-12-13",15.9536,16.4715,15.3886,15.8056,334100.0],["2021-12-14",15.5567,16.3504,15.3617,15.9468,599100.0],["2021-12-15",16.1352,16.1419,15.3684,16.0141,616600.0],["2021-12-16",16.0208,16.6261,15.5904,15.9199,372300.0],["2021-12-17",15.6307,16.3571,15.2205,16.0545,1026000.0],["2021-12-20",15.7383,15.9334,15.2675,15.476,406800.0],["2021-12-21",15.698,15.7585,15.0617,15.2003,418100.0],["2021-12-22",15.3348,15.6576,15.1196,15.55,167900.0],["2021-12-23",15.8863,15.9334,15.4693,15.7787,196300.0],["2021-12-27",15.7921,15.8056,15.3415,15.5298,129800.0],["2021-12-28",15.5097,15.7518,15.2339,15.3819,297400.0],["2021-12-29",15.3348,15.3348,14.373,14.4941,256700.0],["2021-12-30",14.4134,15.059,14.1914,14.8505,246300.0],["2021-12-31",14.864,15.2003,14.681,14.8573,140200.0],["2022-01-03",14.9851,14.9985,14.4201,14.9178,161600.0],["2022-01-04",15.0859,15.8325,15.059,15.6038,364900.0],["2022-01-05",15.3886,15.7047,14.9985,15.1801,279300.0],["2022-01-06",15.0389,15.698,14.6622,15.6711,405500.0],["2022-01-07",15.476,15.7989,15.4559,15.7182,222500.0],["2022-01-10",15.3079,15.8392,14.7127,15.7652,307800.0],["2022-01-11",15.7451,15.8729,15.2339,15.3684,767400.0],["2022-01-12",15.3819,15.5097,15.0658,15.1128,194900.0],["2022-01-13",15.0052,15.1397,14.6757,14.864,166000.0],["2022-01-14",14.6891,15.1666,14.6017,15.0792,157800.0],["2022-01-18",14.5882,14.595,13.3776,13.6197,893400.0],["2022-01-19",13.5188,14.5479,13.5188,13.761,762900.0],["2022-01-20",14.0905,14.2318,13.3446,13.7273,260000.0],["2022-01-21",14.1174,14.1174,12.7588,12.8933,387000.0],["2022-01-24",12.1737,13.5861,11.8172,13.5054,778300.0],["2022-01-25",13.1691,13.7408,13.048,13.391,214200.0],["2022-01-26",13.7341,13.7542,13.1758,13.2363,330400.0],["2022-01-27",13.344,13.3978,12.51,12.779,166600.0],["2022-01-28",12.705,13.0413,12.288,12.7655,197800.0],["2022-01-31",12.8799,13.4516,12.8799,13.3036,192300.0],["2022-02-01",13.3372,13.7811,12.8463,13.0951,391600.0],["2022-02-02",13.0884,13.3238,12.4427,12.5436,280100.0],["2022-02-03",12.4024,13.0682,12.2275,12.2611,337200.0],["2022-02-04",12.288,12.8664,12.1199,12.7454,141200.0],["2022-02-07",12.6243,13.196,12.3351,13.1086,133700.0],["2022-02-08",13.1355,13.7643,12.9942,13.5525,157800.0],["2022-02-09",13.5323,14.0017,13.5323,13.761,210300.0],["2022-02-10",13.5121,13.9896,13.3379,13.5188,124200.0],["2022-02-11",13.5995,13.6836,13.1355,13.3103,123600.0],["2022-02-14",13.3305,13.5726,12.9337,13.1355,155800.0],["2022-02-15",13.196,13.6803,13.196,13.5995,189100.0],["2022-02-16",13.6399,13.9015,13.4146,13.6735,118700.0],["2022-02-17",13.3473,13.5928,12.9471,13.1355,161700.0],["2022-02-18",13.0951,13.0951,12.2409,12.2947,146600.0],["2022-02-22",12.1804,12.3351,11.2993,11.3666,323800.0],["2022-02-23",11.6524,11.7701,11.2724,11.4406,159300.0],["2022-02-24",10.7747,11.6289,10.62,11.5145,303600.0],["2022-02-25",11.528,11.6692,10.8756,10.9092,532800.0],["2022-02-28",11.0841,11.3935,10.9294,11.2522,369600.0],["2022-03-01",11.0505,11.4742,10.6805,10.7478,305300.0],["2022-03-02",10.7209,11.0639,10.7209,10.8621,203100.0],["2022-03-03",10.9496,11.2489,10.4855,10.5259,182000.0],["2022-03-04",10.4048,10.5191,9.6246,9.7524,408500.0],["2022-03-07",9.7322,9.9279,9.3825,9.4228,368100.0],["2022-03-08",9.3892,9.7188,9.1605,9.3757,642800.0],["2022-03-09",6.4904,7.8692,6.4635,7.8086,3627100.0],["2022-03-10",7.6943,8.0709,7.3378,7.3984,873100.0],["2022-03-11",7.4522,7.6802,7.0015,7.1966,578900.0],["2022-03-14",7.5262,7.5262,6.9208,6.9948,420700.0],["2022-03-15",6.9208,7.2975,6.9208,7.2504,263400.0],["2022-03-16",7.2639,7.7145,7.2639,7.4387,781900.0],["2022-03-17",7.4185,7.8288,7.3446,7.7952,668500.0],["2022-03-18",7.6405,8.7032,7.6405,8.535,670300.0],["2022-03-21",8.5754,8.683,7.9701,8.0104,280800.0],["2022-03-22",7.9633,8.4173,7.8893,8.2055,287100.0],["2022-03-23",8.2458,8.7368,8.0911,8.5754,466800.0],["2022-03-24",8.535,8.6938,8.1382,8.1718,208900.0],["2022-03-25",8.1987,8.2794,7.8154,7.9432,213000.0],["2022-03-28",8.1315,8.2256,7.997,8.0709,148300.0],["2022-03-29",8.1248,8.4812,8.1248,8.3871,152200.0],["2022-03-30",8.414,8.8377,8.3602,8.8175,250800.0],["2022-03-31",8.7637,9.369,8.6763,8.8041,407700.0],["2022-04-01",8.831,9.0126,8.7502,8.952,238700.0],["2022-04-04",8.9453,9.3825,8.8753,9.0865,278400.0],["2022-04-05",9.1874,9.3488,9.0395,9.1605,224200.0],["2022-04-06",9.0058,9.2211,8.7906,9.0933,268900.0],["2022-04-07",9.1067,9.3388,8.9587,9.0193,225300.0],["2022-04-08",9.0798,9.1457,8.9251,9.0327,140700.0],["2022-04-11",8.952,9.1336,8.878,8.878,165500.0],["2022-04-12",8.9453,9.1,8.7301,8.8579,146800.0],["2022-04-13",8.952,9.1471,8.8377,9.0462,216400.0],["2022-04-14",9.0395,9.172,8.9386,9.0395,210500.0],["2022-04-18",9.0933,9.1471,8.8713,9.0529,175000.0],["2022-04-19",9.0596,9.48,8.8868,9.369,219800.0],["2022-04-20",9.3287,9.5473,9.2412,9.3354,226000.0],["2022-04-21",9.6582,9.665,9.0596,9.0798,194200.0],["2022-04-22",8.9924,9.0865,8.2794,8.5754,319000.0],["2022-04-25",8.5485,8.8848,8.2324,8.7839,260000.0],["2022-04-26",8.8242,8.8242,8.4072,8.5821,148500.0],["2022-04-27",8.5687,8.7718,8.044,8.2122,158200.0],["2022-04-28",8.4678,8.5687,8.1416,8.4341,132000.0],["2022-04-29",8.34,8.5115,7.775,7.8154,213000.0],["2022-05-02",7.8355,8.3333,7.8221,8.3333,175100.0],["2022-05-03",8.2727,8.9857,8.2727,8.8242,222100.0],["2022-05-04",8.7233,8.7502,8.2391,8.5216,323700.0],["2022-05-05",8.6292,8.6292,8.0575,8.1853,314100.0],["2022-05-06",8.2055,8.2862,7.8557,8.0709,422500.0],["2022-05-09",7.8423,8.0642,7.3109,7.506,326100.0],["2022-05-10",7.7279,7.7481,6.1205,6.6249,924400.0],["2022-05-11",6.6653,6.7123,6.0734,6.376,350900.0],["2022-05-12",6.181,7.3177,6.0532,7.0015,544200.0],["2022-05-13",7.0621,7.0621,6.4971,6.5913,501400.0],["2022-05-16",6.5913,6.5913,5.9389,5.9389,330600.0],["2022-05-17",5.9523,6.0936,5.6867,5.9658,676200.0],["2022-05-18",5.7169,6.0532,5.4008,5.5555,469800.0],["2022-05-19",5.5017,5.8985,5.4143,5.8447,394800.0],["2022-05-20",5.8985,5.912,5.4546,5.616,347400.0],["2022-05-23",5.616,5.7505,5.4042,5.6564,363700.0],["2022-05-24",5.4479,5.5757,4.4693,4.513,880100.0],["2022-05-25",4.5735,4.9367,4.4054,4.8358,1345700.0],["2022-05-26",4.9031,5.1923,4.8547,5.078,378900.0],["2022-05-27",5.0443,5.3806,4.9636,5.3268,391600.0],["2022-05-31",5.1385,5.6093,5.1116,5.4748,584600.0],["2022-06-01",5.5084,5.6456,5.2125,5.2125,126700.0],["2022-06-02",5.2327,5.616,5.2327,5.4815,148800.0],["2022-06-03",5.4681,5.5084,5.1587,5.1654,127300.0],["2022-06-06",5.3134,5.3201,5.125,5.2327,131600.0],["2022-06-07",5.125,5.31,5.0981,5.2192,155000.0],["2022-06-08",5.2528,5.3605,5.1452,5.2663,109800.0],["2022-06-09",5.2596,5.273,4.9838,4.9838,119600.0],["2022-06-10",4.9098,5.0242,4.6072,4.7215,338700.0],["2022-06-13",4.4525,4.6677,4.3583,4.4256,361900.0],["2022-06-14",4.4323,4.5735,4.3516,4.5063,162000.0],["2022-06-15",4.4188,4.4928,4.1834,4.365,373900.0],["2022-06-16",4.2036,4.2103,3.9548,4.2036,342800.0],["2022-06-17",4.2843,4.4726,4.1902,4.2238,670700.0],["2022-06-21",4.3381,4.5534,4.2003,4.2709,258500.0],["2022-06-22",4.2776,4.4188,4.1633,4.2978,215700.0],["2022-06-23",4.3381,4.5332,4.2372,4.3718,92300.0],["2022-06-24",4.4256,4.6004,4.365,4.4256,181000.0],["2022-06-27",4.439,4.4592,4.2709,4.3583,93200.0],["2022-06-28",4.3247,4.4827,4.1027,4.1296,131300.0],["2022-06-29",4.1364,4.2036,4.0086,4.2036,163700.0],["2022-06-30",4.1969,4.2103,4.0086,4.1296,109400.0],["2022-07-01",4.0826,4.2137,4.0624,4.1364,136800.0],["2022-07-05",4.022,4.3919,3.9749,4.3718,104700.0],["2022-07-06",4.3449,4.5601,4.1229,4.5399,186300.0],["2022-07-07",4.5803,4.7417,4.3583,4.7282,184100.0],["2022-07-08",4.6811,4.7955,4.5735,4.6879,97400.0],["2022-07-11",4.587,4.587,4.3718,4.4054,105000.0],["2022-07-12",4.3785,4.4726,4.3617,4.4188,78300.0],["2022-07-13",4.3583,4.6542,4.318,4.6072,103000.0],["2022-07-14",4.4188,4.6744,4.3314,4.6475,132600.0],["2022-07-15",4.661,4.7551,4.5365,4.7551,135600.0],["2022-07-18",4.7619,4.8627,4.5197,4.5466,171300.0],["2022-07-19",4.5668,4.8089,4.4054,4.7081,142600.0],["2022-07-20",4.7753,5.1049,4.7282,4.8493,107200.0],["2022-07-21",4.856,4.9704,4.8022,4.9031,99700.0],["2022-07-22",4.9435,4.9435,4.782,4.782,75900.0],["2022-07-25",4.8157,4.8157,4.6273,4.7686,85100.0],["2022-07-26",4.6408,4.6879,4.5466,4.5803,84900.0],["2022-07-27",4.6542,4.7551,4.5634,4.6273,122200.0],["2022-07-28",4.6004,4.6388,4.4659,4.5197,35300.0],["2022-07-29",4.5197,4.5399,4.3987,4.5332,84700.0],["2022-08-01",4.5265,4.7417,4.4256,4.661,141000.0],["2022-08-02",4.6004,4.9636,4.6004,4.7282,192200.0],["2022-08-03",4.735,4.9872,4.7282,4.9098,155000.0],["2022-08-04",4.9704,4.9771,4.8493,4.8627,61300.0],["2022-08-05",4.7753,4.9098,4.7148,4.8291,101800.0],["2022-08-08",4.8426,4.8829,4.7484,4.8695,189700.0],["2022-08-09",4.8426,4.9098,4.3785,4.4054,187000.0],["2022-08-10",4.7081,4.8896,4.3247,4.7484,207400.0],["2022-08-11",4.6879,4.8291,4.4726,4.6206,249800.0],["2022-08-12",4.6139,4.8224,4.5063,4.7955,218000.0],["2022-08-15",4.7484,5.1721,4.7437,5.1116,154800.0],["2022-08-16",5.0511,5.4277,5.0309,5.2865,472900.0],["2022-08-17",5.2663,5.3201,5.1318,5.2663,100500.0],["2022-08-18",5.1721,5.2239,4.7215,4.735,246600.0],["2022-08-19",4.7081,4.7888,4.2372,4.2574,395100.0],["2022-08-22",4.1969,4.3583,4.1498,4.2911,316200.0],["2022-08-23",4.2372,4.5856,4.2372,4.365,159000.0],["2022-08-24",4.3852,4.6744,4.3314,4.3381,122200.0],["2022-08-25",4.365,4.4827,4.2372,4.4323,215200.0],["2022-08-26",4.4525,4.4996,4.2137,4.2305,176500.0],["2022-08-29",4.17,4.3247,4.17,4.2305,130800.0],["2022-08-30",4.2305,4.3314,4.1532,4.2036,126500.0],["2022-08-31",4.244,4.2574,4.1296,4.1969,108900.0],["2022-09-01",4.1431,4.3045,4.0489,4.244,161900.0],["2022-09-02",4.2574,4.4256,4.1303,4.4121,130700.0],["2022-09-06",4.3785,4.4054,4.2709,4.3919,228900.0],["2022-09-07",4.4121,5.0376,4.2843,5.0309,232200.0],["2022-09-08",4.9435,5.2327,4.8298,5.1183,238600.0],["2022-09-09",5.125,5.5084,4.9973,5.3874,217000.0],["2022-09-12",5.421,5.7707,5.421,5.7505,218400.0],["2022-09-13",5.4681,5.7573,5.0376,5.6228,227400.0],["2022-09-14",5.6295,5.7775,5.6228,5.7236,138100.0],["2022-09-15",5.616,5.8918,5.616,5.69,183900.0],["2022-09-16",5.4008,5.9792,5.382,5.9725,396200.0],["2022-09-19",5.912,5.912,5.5488,5.8044,186300.0],["2022-09-20",5.6833,5.8313,5.542,5.8111,110400.0],["2022-09-21",5.7976,5.9792,5.7573,5.7909,129300.0],["2022-09-22",5.8178,5.8178,5.6026,5.7505,191500.0],["2022-09-23",5.6295,5.7573,5.5353,5.6564,171700.0],["2022-09-26",5.6766,5.9254,5.6429,5.8851,238200.0],["2022-09-27",5.9658,6.3021,5.9658,6.0465,244300.0],["2022-09-28",6.0532,6.4231,6.0532,6.4029,144200.0],["2022-09-29",6.2281,6.3559,6.1205,6.3491,156900.0],["2022-09-30",6.2953,6.4366,6.1272,6.2281,87700.0],["2022-10-03",6.2886,6.2886,5.9927,6.0868,113000.0],["2022-10-04",6.1608,6.5038,6.1474,6.4971,254100.0],["2022-10-05",6.4971,6.5381,6.1945,6.4837,126600.0],["2022-10-06",6.4971,6.9222,6.4971,6.7056,137600.0],["2022-10-07",6.5778,6.6114,6.2214,6.2752,111800.0],["2022-10-10",6.2348,6.4837,6.1373,6.4635,174600.0],["2022-10-11",6.376,6.5307,6.2785,6.5106,114700.0],["2022-10-12",6.5778,6.5913,6.4433,6.5845,69400.0],["2022-10-13",6.4164,6.4702,6.0667,6.2214,297200.0],["2022-10-14",6.255,6.3088,6.2146,6.2819,48900.0],["2022-10-17",6.2617,6.3088,6.0532,6.2012,107000.0],["2022-10-18",6.255,6.9208,6.2214,6.9074,333100.0],["2022-10-19",6.8939,7.0419,6.6585,7.015,238700.0],["2022-10-20",6.9948,7.5665,6.9847,7.4387,297500.0],["2022-10-21",7.3177,8.2055,7.2437,8.0709,293200.0],["2022-10-24",7.8624,7.9532,6.3982,6.5644,345600.0],["2022-10-25",6.5509,6.9208,6.5509,6.6518,79300.0],["2022-10-26",6.5711,6.9276,6.5711,6.9007,113500.0],["2022-10-27",6.9007,7.0419,6.7258,6.7325,130300.0],["2022-10-28",6.6518,6.8267,6.1137,6.1272,138600.0],["2022-10-31",5.9254,6.3155,5.8447,5.9792,330300.0],["2022-11-01",5.8985,6.1339,5.8649,6.0532,112400.0],["2022-11-02",6.107,6.2617,5.9994,6.0599,92400.0],["2022-11-03",5.9994,6.1339,5.9658,6.033,64500.0],["2022-11-04",6.3222,6.4837,5.764,5.7842,326700.0],["2022-11-07",5.7842,6.2852,5.5757,5.6497,408300.0],["2022-11-08",5.6564,5.7909,5.5104,5.69,266400.0],["2022-11-09",6.5038,6.5496,5.6497,6.3424,354600.0],["2022-11-10",6.598,7.432,6.376,7.3042,268000.0],["2022-11-11",7.0621,7.1966,6.4702,6.598,256700.0],["2022-11-14",6.5845,6.5845,6.1003,6.1877,125400.0],["2022-11-15",6.2617,6.9814,6.1406,6.181,261700.0],["2022-11-16",6.1474,6.2005,5.7842,5.8044,113500.0],["2022-11-17",5.7102,5.764,5.4479,5.495,195400.0],["2022-11-18",5.4075,5.5286,5.1318,5.3134,200600.0],["2022-11-21",5.3134,5.764,5.1789,5.5824,218800.0],["2022-11-22",5.5219,5.8649,5.4613,5.6026,152700.0],["2022-11-23",5.6295,5.7674,5.5017,5.69,103000.0],["2022-11-25",5.6497,5.6833,5.4479,5.4815,61500.0],["2022-11-28",5.4344,5.7573,5.3268,5.3605,133500.0],["2022-11-29",5.3335,5.462,5.2327,5.2461,115300.0],["2022-11-30",5.3335,5.6093,5.2058,5.5286,268300.0],["2022-12-01",5.5353,6.1675,5.5353,5.912,207300.0],["2022-12-02",5.7842,6.3895,5.7842,6.376,173900.0],["2022-12-05",6.3021,6.4299,6.1474,6.1743,105400.0],["2022-12-06",6.181,6.2012,5.912,6.1339,79700.0],["2022-12-07",6.1272,6.2684,5.9523,6.0196,229400.0],["2022-12-08",6.033,6.4366,6.033,6.2886,114300.0],["2022-12-09",6.2415,6.4837,6.0263,6.2012,208400.0],["2022-12-12",6.2012,6.4231,6.0667,6.181,111100.0],["2022-12-13",6.3222,6.3935,5.986,6.0263,211900.0],["2022-12-14",6.0599,6.4164,5.9927,6.107,163700.0],["2022-12-15",6.0196,6.2281,5.8178,6.1406,228600.0],["2022-12-16",6.1474,6.329,5.9792,6.0465,162000.0],["2022-12-19",6.0129,6.1312,5.9321,5.9994,151200.0],["2022-12-20",5.959,6.2348,5.9389,5.9456,128300.0],["2022-12-21",5.8582,6.2079,5.8582,6.0667,101600.0],["2022-12-22",6.0398,6.4164,5.9254,6.3626,106400.0],["2022-12-23",6.3559,6.8738,6.3323,6.793,144300.0],["2022-12-27",6.867,6.8872,6.3155,6.3559,133900.0],["2022-12-28",6.3626,6.4245,6.033,6.1675,100000.0],["2022-12-29",6.2281,6.5509,6.0196,6.3222,105700.0],["2022-12-30",6.1339,6.3962,6.0465,6.2348,115300.0],["2023-01-03",6.2214,6.598,5.9187,6.5307,169600.0],["2023-01-04",6.6451,6.6451,6.2886,6.3491,73600.0],["2023-01-05",6.3559,6.4904,6.2617,6.4702,52500.0],["2023-01-06",6.5106,6.5442,6.3357,6.3828,42800.0],["2023-01-09",6.45,6.7426,6.3693,6.4837,65800.0],["2023-01-10",6.4971,6.559,6.3021,6.3693,53500.0],["2023-01-11",6.4231,6.4702,6.2752,6.3088,91900.0],["2023-01-12",6.3424,6.6451,6.3357,6.6249,101900.0],["2023-01-13",6.6182,6.7177,6.329,6.4164,45000.0],["2023-01-17",6.4164,6.4164,6.1205,6.1205,96600.0],["2023-01-18",6.2483,6.3424,6.1339,6.1743,90400.0],["2023-01-19",6.1743,6.292,5.9893,6.0196,93800.0],["2023-01-20",6.0263,6.3491,6.0061,6.2483,79600.0],["2023-01-23",6.2012,6.3895,6.2012,6.2281,78300.0],["2023-01-24",6.255,6.4702,6.255,6.4029,77100.0],["2023-01-25",6.376,6.4433,6.2617,6.3357,46500.0],["2023-01-26",6.4164,6.4332,6.255,6.4097,56700.0],["2023-01-27",6.3895,6.6653,6.3559,6.6653,152400.0],["2023-01-30",6.5711,6.8132,6.4164,6.5644,103500.0],["2023-01-31",6.5504,6.8364,6.5434,6.8295,71600.0],["2023-02-01",6.8016,7.0039,6.6655,7.0039,95100.0],["2023-02-02",7.0248,7.6177,7.0101,7.1643,151900.0],["2023-02-03",7.1573,7.4154,7.0597,7.241,140500.0],["2023-02-06",7.262,7.262,6.5504,6.7318,81400.0],["2023-02-07",6.7806,6.9794,6.6934,6.9411,56800.0],["2023-02-08",7.0457,7.0457,6.7667,6.9271,70700.0],["2023-02-09",6.962,7.0318,6.8434,6.8713,51200.0],["2023-02-10",6.8853,6.8853,6.5574,6.6341,40000.0],["2023-02-13",6.6481,6.7457,6.4318,6.6481,29800.0],["2023-02-14",6.5713,6.7178,6.5086,6.5504,37000.0],["2023-02-15",6.5365,6.9271,6.5365,6.8015,38300.0],["2023-02-16",6.7667,6.8922,6.5853,6.7109,21300.0],["2023-02-17",6.6481,6.7318,6.5295,6.7178,36900.0],["2023-02-21",6.669,6.7074,6.5016,6.662,45500.0],["2023-02-22",6.6272,6.9097,6.6272,6.7946,51300.0],["2023-02-23",6.9062,6.9829,6.7967,6.8992,28000.0],["2023-02-24",6.7388,7.3945,6.6558,7.1224,67800.0],["2023-02-27",7.1643,7.2899,6.955,7.1503,35700.0],["2023-02-28",7.2341,7.541,7.1992,7.4433,78900.0],["2023-03-01",7.527,7.555,6.5783,6.662,71900.0],["2023-03-02",6.6132,7.1538,6.4625,6.8085,60600.0],["2023-03-03",6.7736,6.8643,6.5225,6.6272,48200.0],["2023-03-06",6.683,6.7318,5.7447,5.8249,155400.0],["2023-03-07",5.8877,6.3621,5.7621,6.2784,318700.0],["2023-03-08",6.4248,6.5609,5.7712,6.4248,171200.0],["2023-03-09",6.4737,6.8364,6.1807,6.4179,150200.0],["2023-03-10",6.3621,6.5155,6.1388,6.2644,167800.0],["2023-03-13",6.2784,6.676,6.0621,6.5992,120600.0],["2023-03-14",6.5365,6.7318,6.4667,6.5574,111400.0],["2023-03-15",6.3969,6.8155,6.3509,6.6899,128900.0],["2023-03-16",6.6062,6.8434,6.5504,6.7946,79300.0],["2023-03-17",6.7109,6.8295,6.6202,6.7318,96400.0],["2023-03-20",6.7109,6.9969,6.683,6.9899,76400.0],["2023-03-21",6.955,7.1503,6.9132,7.1434,83600.0],["2023-03-22",7.1224,7.1643,6.9759,7.0318,59200.0],["2023-03-23",6.8713,7.0945,6.8225,6.969,149100.0],["2023-03-24",6.9201,7.112,6.7876,7.0108,51000.0],["2023-03-27",7.0318,7.1155,6.969,7.0318,42000.0],["2023-03-28",6.955,7.0736,6.7527,6.8434,72400.0],["2023-03-29",6.8155,7.0318,6.5992,6.6132,50500.0],["2023-03-30",6.6062,6.8155,6.5434,6.6481,42500.0],["2023-03-31",6.6062,7.1573,6.6062,7.1155,66100.0],["2023-04-03",7.1224,7.1224,6.662,7.0248,122300.0],["2023-04-04",6.955,7.1085,6.8295,7.0108,65500.0],["2023-04-05",6.962,7.0631,6.7381,7.0178,68100.0],["2023-04-06",7.0108,7.0806,6.7527,7.0178,39000.0],["2023-04-10",6.9411,7.0387,6.8085,6.9201,47000.0],["2023-04-11",6.9062,6.962,6.6341,6.955,59800.0],["2023-04-12",6.955,7.0039,6.6969,6.8922,24600.0],["2023-04-13",6.8992,6.955,6.7527,6.9201,44400.0],["2023-04-14",6.8643,6.8922,6.7597,6.8504,26600.0],["2023-04-17",6.8713,6.8748,6.5992,6.669,36800.0],["2023-04-18",6.669,6.7946,6.5225,6.7248,37100.0],["2023-04-19",6.6551,6.7876,6.5958,6.662,43500.0],["2023-04-20",6.6551,6.9271,6.6306,6.8364,35300.0],["2023-04-21",6.7946,6.8155,6.6272,6.7736,83600.0],["2023-04-24",6.7806,6.7806,6.4807,6.4807,87300.0],["2023-04-25",6.4458,6.6132,6.1946,6.2644,59900.0],["2023-04-26",6.1946,6.2784,6.0481,6.097,65900.0],["2023-04-27",6.0551,6.3411,6.0391,6.1807,96100.0],["2023-04-28",6.1179,6.5748,6.1179,6.369,66200.0],["2023-05-01",6.3621,6.662,6.3411,6.662,55500.0],["2023-05-02",6.5713,6.7248,6.4528,6.6411,43100.0],["2023-05-03",6.7485,6.7485,6.5713,6.5713,53800.0],["2023-05-04",6.6411,6.7178,6.5504,6.6969,35800.0],["2023-05-05",6.683,6.8085,6.6272,6.8085,41100.0],["2023-05-08",6.8364,6.9341,6.7074,6.9341,35100.0],["2023-05-09",6.8783,7.0108,6.8225,7.0108,49000.0],["2023-05-10",6.09,6.5783,5.5417,6.2993,125000.0],["2023-05-11",6.3202,6.3272,5.79,5.9714,506500.0],["2023-05-12",5.8947,5.9644,5.3715,5.6645,264700.0],["2023-05-15",5.6226,5.9156,5.5947,5.7831,108100.0],["2023-05-16",5.6017,5.6226,5.3422,5.4412,166800.0],["2023-05-17",5.525,5.6366,5.3785,5.5459,77000.0],["2023-05-18",5.5459,5.5459,5.1692,5.2459,100500.0],["2023-05-19",5.2668,5.2668,4.9878,5.0157,154100.0],["2023-05-22",5.1901,6.7318,5.1901,6.4667,923800.0],["2023-05-23",6.3132,6.9055,6.2784,6.676,414200.0],["2023-05-24",6.6272,6.8364,6.2449,6.4528,213300.0],["2023-05-25",6.4876,6.6202,6.1458,6.2644,139700.0],["2023-05-26",6.2295,6.4597,6.1249,6.1946,144500.0],["2023-05-30",6.1458,6.5644,6.1388,6.4946,206200.0],["2023-05-31",6.4876,6.5853,6.2888,6.5783,252000.0],["2023-06-01",6.5644,7.0457,6.39,6.969,211700.0],["2023-06-02",6.969,7.6317,6.8469,7.534,182500.0],["2023-06-05",7.6108,8.4862,7.5933,8.4339,271900.0],["2023-06-06",8.3502,10.2477,8.3502,8.9432,794300.0],["2023-06-07",8.8595,9.4099,8.7339,9.2083,189800.0],["2023-06-08",9.2501,9.7105,8.9362,9.6408,169000.0],["2023-06-09",9.7873,10.1221,9.6268,9.8989,160300.0],["2023-06-12",9.8989,10.4011,9.8982,10.2825,180800.0],["2023-06-13",10.2128,10.9732,10.0537,10.9662,252900.0],["2023-06-14",10.9522,11.322,10.7646,10.8755,318600.0],["2023-06-15",10.8476,10.8476,9.4908,10.5197,602400.0],["2023-06-16",10.4639,11.029,10.3188,10.9871,717300.0],["2023-06-20",10.7778,11.1615,10.2058,11.1545,356800.0],["2023-06-21",11.1615,11.7405,11.0569,11.6429,468000.0],["2023-06-22",11.7196,12.48,11.5103,11.8452,439900.0],["2023-06-23",11.6568,11.7642,9.9407,10.9871,5789500.0],["2023-06-26",10.743,11.4475,9.9756,10.45,1191800.0],["2023-06-27",10.3942,10.3942,9.0408,9.9756,795700.0],["2023-06-28",9.871,10.0454,9.6896,9.9058,627500.0],["2023-06-29",9.9058,9.9058,8.8246,9.0757,794600.0],["2023-06-30",9.2042,9.4233,8.6525,9.2193,983700.0],["2023-07-03",9.1664,9.6122,9.0591,9.4913,203800.0],["2023-07-05",9.1135,9.2571,8.7734,9.053,404600.0],["2023-07-06",8.9019,8.9926,8.3427,8.8415,366200.0],["2023-07-07",8.8792,9.718,8.8792,9.6803,728200.0],["2023-07-10",9.446,10.776,9.446,10.6853,584700.0],["2023-07-11",10.5946,10.7616,10.3528,10.5417,406300.0],["2023-07-12",10.5871,10.6626,9.6274,9.7105,295800.0],["2023-07-13",9.8994,10.2168,9.8284,9.9674,265100.0],["2023-07-14",9.8692,9.9636,9.3251,9.3629,183600.0],["2023-07-17",9.4309,9.8616,9.2797,9.8238,201200.0],["2023-07-18",9.6349,10.0128,9.5291,9.9825,215800.0],["2023-07-19",10.0128,10.2772,9.8012,9.8843,184700.0],["2023-07-20",9.9372,9.9372,9.2117,9.3175,222900.0],["2023-07-21",9.4762,9.5064,9.1437,9.2873,181700.0],["2023-07-24",9.2949,9.4195,9.0455,9.1059,152400.0],["2023-07-25",9.0379,9.3251,9.0379,9.242,125700.0],["2023-07-26",9.0606,9.1966,8.7961,9.1362,142000.0],["2023-07-27",9.2495,9.2495,8.7886,8.8792,136900.0],["2023-07-28",8.985,9.0908,8.8566,8.8868,228400.0],["2023-07-31",8.9926,9.0984,8.8037,8.9624,192900.0],["2023-08-01",8.8641,9.0266,8.5921,8.9926,374500.0],["2023-08-02",8.917,8.917,8.1576,8.3125,602500.0],["2023-08-03",8.2898,8.5543,8.0178,8.0253,301900.0],["2023-08-04",8.1084,8.1084,7.5568,7.912,411300.0],["2023-08-07",7.912,7.912,7.5115,7.6324,260200.0],["2023-08-08",7.4208,7.655,7.3603,7.6248,322800.0],["2023-08-09",8.0026,8.3427,7.6777,8.116,512800.0],["2023-08-10",8.0178,8.6374,7.9724,8.1311,348900.0],["2023-08-11",7.9422,8.0102,7.6324,7.8062,381700.0],["2023-08-14",7.7306,7.7684,7.5341,7.6475,284000.0],["2023-08-15",7.5568,7.5568,7.1487,7.3452,336300.0],["2023-08-16",7.3225,7.383,7.1034,7.2167,348200.0],["2023-08-17",7.2167,7.2545,7.0051,7.1185,278500.0],["2023-08-18",6.9825,7.1941,6.922,7.0883,207300.0],["2023-08-21",7.0807,7.1563,6.9371,7.0051,155500.0],["2023-08-22",7.0354,7.0656,6.7784,6.8994,149000.0],["2023-08-23",6.8842,7.1638,6.8616,7.0958,154400.0],["2023-08-24",7.058,7.058,6.8465,6.8994,131400.0],["2023-08-25",6.9371,7.0354,6.8087,7.0051,129300.0],["2023-08-28",7.0732,7.1336,6.9523,7.0732,87900.0],["2023-08-29",7.0278,7.2772,6.9674,7.1865,145900.0],["2023-08-30",7.1865,7.3225,7.0505,7.2394,153000.0],["2023-08-31",7.2092,7.3981,7.0467,7.1487,226300.0],["2023-09-01",7.1941,7.3679,7.179,7.3225,105700.0],["2023-09-05",7.247,7.4963,7.1714,7.4057,116200.0],["2023-09-06",7.4057,7.4963,7.179,7.2092,100400.0],["2023-09-07",7.0505,7.3528,6.8767,7.179,276700.0],["2023-09-08",7.1865,7.2394,6.9598,7.2167,199400.0],["2023-09-11",7.2545,7.3694,7.1487,7.2621,170200.0],["2023-09-12",7.1941,7.451,7.1941,7.2243,160400.0],["2023-09-13",7.2394,7.247,6.99,7.1941,161400.0],["2023-09-14",7.2319,7.3641,7.0188,7.1865,129000.0],["2023-09-15",7.1714,7.1714,6.9145,6.99,387200.0],["2023-09-18",6.9825,7.0505,6.8691,6.9598,147600.0],["2023-09-19",6.9447,6.99,6.7936,6.8238,112600.0],["2023-09-20",6.854,6.9825,6.7255,6.7255,179400.0],["2023-09-21",6.7104,6.9976,6.5971,6.8842,257300.0],["2023-09-22",6.9069,7.0951,6.7709,6.7784,143300.0],["2023-09-25",6.7482,6.922,6.6878,6.9145,106700.0],["2023-09-26",6.8389,6.9674,6.7784,6.8691,243800.0],["2023-09-27",6.9145,7.0051,6.6802,6.9069,225600.0],["2023-09-28",6.8994,7.1261,6.8472,7.0203,102100.0],["2023-09-29",7.0732,7.1563,6.8918,7.0203,382700.0],["2023-10-02",6.9523,7.1563,6.7747,6.922,200200.0],["2023-10-03",6.854,6.9296,6.6953,6.8616,243400.0],["2023-10-04",6.8162,7.0505,6.7784,7.0278,150700.0],["2023-10-05",7.0354,7.1752,6.8842,6.9371,185600.0],["2023-10-06",6.8994,6.9371,6.514,6.5366,633500.0],["2023-10-09",6.5366,6.7633,6.4006,6.4384,343800.0],["2023-10-10",6.4157,6.6046,6.3402,6.3704,343600.0],["2023-10-11",6.3477,6.514,6.2268,6.2344,350700.0],["2023-10-12",6.0908,6.2117,5.8187,6.1512,425900.0],["2023-10-13",6.1588,6.3742,6.1134,6.257,204100.0],["2023-10-16",6.3024,6.5366,6.257,6.2721,223700.0],["2023-10-17",6.189,6.6575,6.189,6.4686,245200.0],["2023-10-18",6.4308,6.4988,6.1059,6.1437,190800.0],["2023-10-19",6.1059,6.2797,6.0228,6.1588,263400.0],["2023-10-20",6.189,6.1928,5.985,6.1437,308700.0],["2023-10-23",6.1059,6.4535,6.0341,6.2948,214400.0],["2023-10-24",6.2721,6.6424,6.2721,6.4233,265300.0],["2023-10-25",6.3553,6.4611,6.3326,6.393,213900.0],["2023-10-26",6.4233,6.4535,6.2306,6.3779,223000.0],["2023-10-27",6.3855,6.4535,6.2495,6.257,213900.0],["2023-10-30",6.3402,6.4082,6.257,6.2873,208800.0],["2023-10-31",6.2495,6.5706,6.2495,6.4459,200600.0],["2023-11-01",6.4459,6.4459,6.1777,6.3477,380600.0],["2023-11-02",6.4157,6.4988,6.3175,6.3477,335300.0],["2023-11-03",6.3477,6.4459,6.325,6.4157,473100.0],["2023-11-06",6.393,6.4535,6.0681,6.3477,339600.0],["2023-11-07",6.325,6.5442,6.2268,6.3099,194800.0],["2023-11-08",5.7507,5.9925,5.4107,5.7658,788700.0],["2023-11-09",5.8565,6.0454,5.5769,5.6827,341200.0],["2023-11-10",5.7658,5.985,5.6449,5.6903,276300.0],["2023-11-13",5.592,5.9396,5.4938,5.7205,191800.0],["2023-11-14",5.9472,6.0454,5.6827,5.7432,412100.0],["2023-11-15",5.7961,5.8943,5.6449,5.66,210100.0],["2023-11-16",5.6185,5.6449,5.3956,5.4787,227900.0],["2023-11-17",5.5391,5.6903,5.4333,5.6752,254900.0],["2023-11-20",5.6978,5.9888,5.4938,5.5316,913800.0],["2023-11-21",5.4711,5.6147,5.2671,5.3275,1645700.0],["2023-11-22",5.4182,5.5769,5.2444,5.2595,275800.0],["2023-11-24",5.2217,5.4862,5.1688,5.3729,523300.0],["2023-11-27",5.3351,5.3661,5.1991,5.2369,323400.0],["2023-11-28",5.1764,5.2973,5.1764,5.2671,400100.0],["2023-11-29",5.3502,5.4182,5.1386,5.1764,437500.0],["2023-11-30",5.2142,5.2822,5.0782,5.2142,465300.0],["2023-12-01",5.2142,5.7432,5.0857,5.4636,2666000.0],["2023-12-04",5.592,5.8036,5.5354,5.592,835200.0],["2023-12-05",5.5845,5.66,5.388,5.456,304800.0],["2023-12-06",5.4409,5.5542,5.2217,5.2444,388600.0],["2023-12-07",5.2898,5.3268,5.1537,5.1764,422400.0],["2023-12-08",5.1462,5.3351,5.1311,5.252,520900.0],["2023-12-11",5.2217,5.5882,5.2217,5.4938,352600.0],["2023-12-12",5.4787,5.5013,5.3502,5.3578,300700.0],["2023-12-13",5.2973,5.388,5.1386,5.32,447800.0],["2023-12-14",5.32,5.5089,5.2066,5.2822,768000.0],["2023-12-15",5.4258,5.6646,5.1613,5.388,4271400.0],["2023-12-18",5.4182,5.4794,5.2066,5.2444,438100.0],["2023-12-19",5.2595,5.4031,5.1688,5.3049,393300.0],["2023-12-20",5.2444,5.3351,5.0404,5.0555,616600.0],["2023-12-21",5.1537,5.2686,4.9006,5.0631,497000.0],["2023-12-22",5.116,5.3049,5.0396,5.2066,602800.0],["2023-12-26",5.2444,5.3351,5.1613,5.1991,320500.0],["2023-12-27",5.2293,5.2671,4.9044,5.0064,450200.0],["2023-12-28",4.9799,5.1008,4.9346,4.9799,571000.0],["2023-12-29",4.927,5.0933,4.927,4.9799,423200.0],["2024-01-02",4.9799,5.0253,4.8137,4.9497,746600.0],["2024-01-03",4.9421,4.9875,4.7457,4.7835,874200.0],["2024-01-04",4.7835,4.9233,4.7154,4.8892,599700.0],["2024-01-05",4.8741,4.9308,4.8363,4.8892,484500.0],["2024-01-08",4.8817,4.9497,4.8288,4.8666,370900.0],["2024-01-09",4.8137,4.8855,4.7759,4.7986,459300.0],["2024-01-10",4.7986,4.8212,4.6852,4.7835,507100.0],["2024-01-11",4.7835,4.7986,4.6096,4.6852,5630800.0],["2024-01-12",4.723,5.0479,4.689,4.7079,720300.0],["2024-01-16",4.7154,4.8628,4.6059,4.7154,607000.0],["2024-01-17",4.6474,4.6965,4.519,4.5265,630400.0],["2024-01-18",4.5567,4.5567,4.1487,4.262,737000.0],["2024-01-19",4.2998,4.2998,4.0656,4.2016,692300.0],["2024-01-22",4.262,4.3527,4.2242,4.3149,572700.0],["2024-01-23",4.3829,4.451,4.0504,4.0656,471900.0],["2024-01-24",4.1185,4.1411,3.9522,4.0353,334300.0],["2024-01-25",4.0882,4.0996,4.0051,4.0504,277600.0],["2024-01-26",4.0882,4.1562,4.0202,4.1033,391800.0],["2024-01-29",4.126,4.3792,4.0504,4.3074,1533500.0],["2024-01-30",4.2998,4.3225,4.092,4.1185,288500.0],["2024-01-31",4.0958,4.1411,3.9598,3.9598,523800.0],["2024-02-01",3.9749,4.1449,3.9295,4.1109,614900.0],["2024-02-02",4.1562,4.1562,3.922,4.0278,510800.0],["2024-02-05",3.9598,4.1109,3.9144,4.0051,543400.0],["2024-02-06",3.9975,4.2394,3.9522,4.1562,486300.0],["2024-02-07",4.1487,4.1638,3.9295,3.9295,1156300.0],["2024-02-08",3.9371,4.2091,3.9031,4.0202,750800.0],["2024-02-09",4.0429,4.0656,3.8993,3.9522,561300.0],["2024-02-12",3.9598,4.1449,3.9295,4.0656,721300.0],["2024-02-13",3.9749,4.0429,3.7406,3.7482,791100.0],["2024-02-14",3.8237,4.0089,3.7784,3.9522,609900.0],["2024-02-15",3.9673,4.0882,3.9673,4.0504,534200.0],["2024-02-16",4.0278,4.0731,3.9598,3.9975,340700.0],["2024-02-20",3.9673,3.9749,3.8917,3.9295,261000.0],["2024-02-21",3.9144,4.0278,3.6499,3.7633,2221600.0],["2024-02-22",3.7557,3.8011,3.6348,3.6499,1141900.0],["2024-02-23",3.665,3.7444,3.5933,3.6197,625800.0],["2024-02-26",3.6197,3.665,3.5139,3.5215,546600.0],["2024-02-27",3.5744,3.8011,3.5252,3.6877,781900.0],["2024-02-28",3.6953,3.7179,3.5781,3.6121,455600.0],["2024-02-29",3.665,3.7633,3.6424,3.6499,616800.0],["2024-03-01",3.6802,3.8464,3.6424,3.7179,433800.0],["2024-03-04",3.7179,3.7255,3.5593,3.6424,483000.0],["2024-03-05",3.6348,3.7255,3.5744,3.6499,948700.0],["2024-03-06",3.5139,3.7104,3.3477,3.529,3387300.0],["2024-03-07",3.5215,3.922,3.3628,3.7482,7850800.0],["2024-03-08",3.7784,3.8389,3.5404,3.5895,726300.0],["2024-03-11",3.5668,3.6084,3.4346,3.5895,685800.0],["2024-03-12",3.5819,3.7897,3.5592,3.7028,1547400.0],["2024-03-13",3.6877,3.8615,3.6537,3.8086,1393300.0],["2024-03-14",3.7784,3.9069,3.7557,3.8464,999700.0],["2024-03-15",3.8162,4.0504,3.8162,3.9824,1393900.0],["2024-03-18",3.9673,4.1555,3.8993,3.9975,1003900.0],["2024-03-19",4.0051,4.058,3.8691,3.8917,707600.0],["2024-03-20",3.8691,3.9371,3.7746,3.8615,476200.0],["2024-03-21",3.8691,3.8993,3.7708,3.7935,403700.0],["2024-03-22",3.7708,3.7897,3.6499,3.6877,548000.0],["2024-03-25",3.6877,3.7557,3.5064,3.5366,556900.0],["2024-03-26",3.5819,3.6242,3.4346,3.4686,566300.0],["2024-03-27",3.4912,3.5857,3.4686,3.5139,308300.0],["2024-03-28",3.5819,3.6235,3.5215,3.597,613200.0],["2024-04-01",3.5819,3.7104,3.5215,3.6424,512000.0],["2024-04-02",3.6273,3.6688,3.5366,3.6121,418700.0],["2024-04-03",3.5744,3.6046,3.529,3.5668,239000.0],["2024-04-04",3.5895,3.7104,3.5744,3.6726,475900.0],["2024-04-05",3.6575,3.786,3.6348,3.7633,607600.0],["2024-04-08",3.7557,3.8577,3.7255,3.7331,776900.0],["2024-04-09",3.8086,4.027,3.7406,3.8237,784200.0],["2024-04-10",3.7255,3.8766,3.6802,3.8086,828300.0],["2024-04-11",3.7935,3.8842,3.665,3.8464,562800.0],["2024-04-12",3.8162,3.9975,3.8101,3.8766,784800.0],["2024-04-15",3.854,3.9031,3.7104,3.7784,1028700.0],["2024-04-16",3.7557,3.786,3.6613,3.7708,824600.0],["2024-04-17",3.7935,3.8955,3.7406,3.7708,642900.0],["2024-04-18",3.7784,3.99,3.7406,3.9144,707000.0],["2024-04-19",3.8917,4.0504,3.8766,3.9824,621100.0],["2024-04-22",3.9598,4.0013,3.8577,3.9295,736800.0],["2024-04-23",3.9295,4.1411,3.8162,3.9975,595700.0],["2024-04-24",3.9824,4.0731,3.9333,4.0127,465400.0],["2024-04-25",3.9749,4.1411,3.9144,4.0882,1125100.0],["2024-04-26",4.0882,4.1751,4.0504,4.0731,441200.0],["2024-04-29",4.0958,4.1562,4.058,4.0656,540500.0],["2024-04-30",3.9598,4.0731,3.9598,4.0202,401700.0],["2024-05-01",4.0278,4.1336,3.9144,4.0504,406000.0],["2024-05-02",4.0958,4.231,4.0467,4.2091,445300.0],["2024-05-03",4.1638,4.4358,4.1638,4.3149,627400.0],["2024-05-06",4.33,4.3527,4.1676,4.1865,681500.0],["2024-05-07",4.2167,4.4207,4.1562,4.1789,1367400.0],["2024-05-08",4.859,6.3024,4.7079,6.1512,7855700.0],["2024-05-09",6.2646,6.3477,5.7772,5.9396,1714100.0],["2024-05-10",5.849,5.8671,5.2142,5.3275,1661100.0],["2024-05-13",5.32,5.4484,5.1953,5.4182,716400.0],["2024-05-14",5.4862,5.728,5.4711,5.6525,978700.0],["2024-05-15",5.6374,5.6525,5.4182,5.4636,652600.0],["2024-05-16",5.5013,5.5013,5.3124,5.3351,713900.0],["2024-05-17",5.3351,5.3502,5.1235,5.252,711100.0],["2024-05-20",5.2142,5.2142,5.0706,5.1235,681700.0],["2024-05-21",5.1386,5.1386,4.961,5.0706,577300.0],["2024-05-22",5.0479,5.0903,4.8439,4.8439,821900.0],["2024-05-23",4.8439,5.2142,4.587,4.6172,714300.0],["2024-05-24",4.6096,4.7457,4.5152,4.5794,667900.0],["2024-05-28",4.6701,4.9044,4.655,4.7457,696200.0],["2024-05-29",4.6625,4.7835,4.5832,4.6172,562800.0],["2024-05-30",4.6625,4.7268,4.6096,4.7079,594600.0],["2024-05-31",4.7306,4.8666,4.6701,4.7079,804000.0],["2024-06-03",4.7003,4.7948,4.6323,4.655,571600.0],["2024-06-04",4.587,4.8212,4.587,4.7986,536700.0],["2024-06-05",4.7986,5.1235,4.7948,5.0555,794300.0],["2024-06-06",5.0102,5.1386,4.9724,5.0933,474500.0],["2024-06-07",5.0102,5.1877,4.8976,5.0631,661600.0],["2024-06-10",5.0631,5.2293,5.0328,5.2066,507300.0],["2024-06-11",5.1311,5.2633,5.116,5.2444,480500.0],["2024-06-12",5.3124,5.4144,5.2217,5.2369,417000.0],["2024-06-13",5.2217,5.2898,5.1197,5.184,593000.0],["2024-06-14",5.1462,5.1915,4.961,5.0479,521700.0],["2024-06-17",5.0479,5.1704,5.0404,5.0631,415500.0],["2024-06-18",5.0404,5.0782,4.9346,4.9648,618200.0],["2024-06-20",4.9421,4.9988,4.8892,4.8892,604000.0],["2024-06-21",4.8741,4.8968,4.4736,4.4887,1028200.0],["2024-06-24",4.4661,4.6777,4.4434,4.519,601600.0],["2024-06-25",4.4736,4.5643,4.4207,4.4661,530200.0],["2024-06-26",4.4434,4.5605,4.4132,4.4358,692200.0],["2024-06-27",4.4585,4.5454,4.3678,4.4585,598400.0],["2024-06-28",4.4812,4.5416,4.2696,4.5265,1472400.0],["2024-07-01",4.587,4.6701,4.126,4.194,1155300.0],["2024-07-02",4.1857,4.5096,4.1525,4.493,979100.0],["2024-07-03",4.4847,4.7754,4.4847,4.684,538500.0],["2024-07-05",4.6425,4.7006,4.4805,4.5262,692400.0],["2024-07-08",4.5761,4.7338,4.5345,4.5594,576000.0],["2024-07-09",4.5345,4.5844,4.4598,4.5594,410000.0],["2024-07-10",4.5761,4.5927,4.4972,4.5345,490000.0],["2024-07-11",4.6342,4.9083,4.6176,4.9083,751600.0],["2024-07-12",4.8999,4.9456,4.7255,4.8999,604400.0],["2024-07-15",4.9249,4.9249,4.7338,4.7421,450300.0],["2024-07-16",4.8003,5.0494,4.7878,5.0079,730300.0],["2024-07-17",5.0162,5.0827,4.9083,5.0162,431000.0],["2024-07-18",5.0162,5.1657,4.9249,4.9498,411400.0],["2024-07-19",4.9581,4.9581,4.7712,4.9332,588400.0],["2024-07-22",4.875,4.9705,4.8127,4.9664,397900.0],["2024-07-23",4.9913,5.066,4.9415,5.0411,307700.0],["2024-07-24",5.0079,5.0577,4.875,4.9332,524900.0],["2024-07-25",4.9332,5.1408,4.8667,5.0494,1107200.0],["2024-07-26",5.1076,5.3401,5.0494,5.3401,466200.0],["2024-07-29",5.3401,5.4273,5.2321,5.3152,377000.0],["2024-07-30",5.3152,5.3816,5.2238,5.2737,312500.0],["2024-07-31",5.3484,5.3484,5.1159,5.1574,537000.0],["2024-08-01",5.1657,5.1823,4.8584,4.9996,799500.0],["2024-08-02",4.8667,4.9664,4.684,4.8667,729700.0],["2024-08-05",4.6259,4.7795,4.5677,4.7172,668000.0],["2024-08-06",4.7255,4.8833,4.6508,4.8584,799700.0],["2024-08-07",5.091,5.4896,5.0096,5.2404,1692600.0],["2024-08-08",5.3484,5.5228,5.1906,5.3982,1293300.0],["2024-08-09",5.3816,5.4439,5.1242,5.3069,1054000.0],["2024-08-12",5.2654,5.3152,4.6508,4.6757,667700.0],["2024-08-13",4.7006,5.066,4.6923,5.066,470500.0],["2024-08-14",4.9996,5.091,4.7837,4.8916,681300.0],["2024-08-15",5.066,5.066,4.9166,4.9166,543600.0],["2024-08-16",4.9166,5.0245,4.8709,4.9581,839900.0],["2024-08-19",4.9415,5.0204,4.7255,4.7671,563400.0],["2024-08-20",4.8003,4.8003,4.6383,4.7006,404700.0],["2024-08-21",4.7338,4.8709,4.7338,4.8003,440800.0],["2024-08-22",4.8086,4.8335,4.738,4.8086,432800.0],["2024-08-23",4.8169,4.9747,4.792,4.8086,642100.0],["2024-08-26",4.8667,4.9373,4.7961,4.9083,328700.0],["2024-08-27",4.8916,4.8916,4.7837,4.792,295800.0],["2024-08-28",4.7837,4.8294,4.6865,4.7588,321100.0],["2024-08-29",4.8169,4.8169,4.6923,4.7089,497200.0],["2024-08-30",4.7422,4.8086,4.6508,4.8003,505700.0],["2024-09-03",4.7505,4.8999,4.7338,4.8667,435100.0],["2024-09-04",4.8501,4.9955,4.8252,4.8999,391400.0],["2024-09-05",4.9415,5.0494,4.8584,4.9083,726700.0],["2024-09-06",4.8916,4.9415,4.6716,4.684,449700.0],["2024-09-09",4.684,4.7422,4.5844,4.5927,446900.0],["2024-09-10",4.5927,4.6716,4.5013,4.6591,359600.0],["2024-09-11",4.6757,4.7961,4.6093,4.7505,468900.0],["2024-09-12",4.7588,4.8792,4.7505,4.8335,397600.0],["2024-09-13",4.8584,5.0619,4.8501,5.0411,353900.0],["2024-09-16",5.066,5.1989,5.042,5.1823,296700.0],["2024-09-17",5.2238,5.3609,5.2155,5.2737,335700.0],["2024-09-18",5.2737,5.4979,5.2737,5.3484,198900.0],["2024-09-19",5.4398,5.4688,5.3733,5.4398,264400.0],["2024-09-20",5.4232,5.4398,5.3567,5.4065,520500.0],["2024-09-23",5.4149,5.6183,5.365,5.5228,332400.0],["2024-09-24",5.5477,5.5934,5.5021,5.5311,300600.0],["2024-09-25",5.5228,5.5311,5.4481,5.5311,233300.0],["2024-09-26",5.6059,5.7803,5.5726,5.7554,288500.0],["2024-09-27",5.8135,5.8301,5.6972,5.7138,274600.0],["2024-09-30",5.7221,5.7969,5.6723,5.7554,237700.0],["2024-10-01",5.7803,5.7803,5.3027,5.4149,450700.0],["2024-10-02",5.4149,5.4979,5.3567,5.3816,225000.0],["2024-10-03",5.3318,5.3318,5.1117,5.1242,332500.0],["2024-10-04",5.1989,5.4024,5.1159,5.3733,229500.0],["2024-10-07",5.3567,5.3733,5.2321,5.3401,268900.0],["2024-10-08",5.3318,5.4315,5.3318,5.3401,230400.0],["2024-10-09",5.3401,5.4647,5.2986,5.3235,268400.0],["2024-10-10",5.2986,5.3567,5.2321,5.2737,282800.0],["2024-10-11",5.2737,5.3567,5.1906,5.3235,209700.0],["2024-10-14",5.3069,5.3733,5.2654,5.3401,204100.0],["2024-10-15",5.3401,5.5104,5.3401,5.4896,252600.0],["2024-10-16",5.5477,5.772,5.5145,5.7554,382900.0],["2024-10-17",5.7554,5.7637,5.5394,5.5726,192000.0],["2024-10-18",5.6059,5.6848,5.5643,5.6225,217300.0],["2024-10-21",5.5893,5.6391,5.4688,5.4979,202700.0],["2024-10-22",5.4647,5.6266,5.4564,5.5062,310700.0],["2024-10-23",5.4647,5.4813,5.3401,5.3982,171400.0],["2024-10-24",5.4647,5.5062,5.2986,5.3235,257200.0],["2024-10-25",5.365,5.5062,5.3318,5.3982,246400.0],["2024-10-28",5.4564,5.8093,5.4564,5.6391,399400.0],["2024-10-29",5.6391,5.664,5.5228,5.664,174700.0],["2024-10-30",5.6557,5.7554,5.5976,5.6142,163700.0],["2024-10-31",5.5643,5.6225,5.4647,5.4647,177100.0],["2024-11-01",5.5228,5.5685,5.3193,5.3733,221400.0],["2024-11-04",5.3318,5.4688,5.2654,5.2903,260800.0],["2024-11-05",5.3235,5.5104,5.2072,5.4564,633400.0],["2024-11-06",4.9415,5.2737,4.5677,4.6259,1109400.0],["2024-11-07",4.6425,5.091,4.6093,4.8169,574300.0],["2024-11-08",4.792,4.8958,4.6342,4.792,460800.0],["2024-11-11",4.8584,4.9141,4.7795,4.9083,278900.0],["2024-11-12",4.9083,4.9581,4.6176,4.6259,416300.0],["2024-11-13",4.6342,4.7629,4.5096,4.601,532200.0],["2024-11-14",4.601,4.6466,4.2148,4.2937,372400.0],["2024-11-15",4.3186,4.3684,4.1317,4.194,741600.0],["2024-11-18",4.194,4.3593,4.1733,4.3103,381500.0],["2024-11-19",4.2771,4.3684,4.248,4.3518,270900.0],["2024-11-20",4.3518,4.3518,4.165,4.2355,272700.0],["2024-11-21",4.2605,4.3435,4.2231,4.302,199700.0],["2024-11-22",4.302,4.3352,4.2148,4.2355,324400.0],["2024-11-25",4.2771,4.4639,4.2771,4.3518,514100.0],["2024-11-26",4.3352,4.4681,4.2688,4.2937,512300.0],["2024-11-27",4.302,4.3684,4.2355,4.2854,304700.0],["2024-11-29",4.2937,4.3178,4.2106,4.3103,182800.0],["2024-12-02",4.302,4.5677,4.2771,4.5511,782400.0],["2024-12-03",4.5677,4.6425,4.4681,4.6176,323900.0],["2024-12-04",4.5179,4.8003,4.5179,4.7421,308600.0],["2024-12-05",4.7588,4.7754,4.5885,4.6342,288300.0],["2024-12-06",4.6757,4.8709,4.5927,4.6674,476300.0],["2024-12-09",4.7089,4.9498,4.6923,4.9332,541300.0],["2024-12-10",4.8833,5.0411,4.8252,4.9415,286300.0],["2024-12-11",4.983,5.0411,4.9166,5.0079,852500.0],["2024-12-12",4.9747,4.9747,4.875,4.9415,330300.0],["2024-12-13",4.9249,4.9913,4.8584,4.9581,244900.0],["2024-12-16",4.9415,5.2778,4.9415,5.2654,257100.0],["2024-12-17",5.2404,5.3193,5.1366,5.2986,324100.0],["2024-12-18",5.3152,5.3941,5.0411,5.0827,448000.0],["2024-12-19",5.1325,5.1989,4.9332,5.0245,254000.0],["2024-12-20",4.9249,5.0328,4.8543,4.9249,480300.0],["2024-12-23",4.9083,4.9083,4.7422,4.8335,234700.0],["2024-12-24",4.8501,4.875,4.792,4.8335,96300.0],["2024-12-26",4.8086,4.9207,4.7754,4.8252,151600.0],["2024-12-27",4.8003,4.821,4.5179,4.7754,255200.0],["2024-12-30",4.7671,4.7795,4.6342,4.7588,210000.0],["2024-12-31",4.7754,4.8418,4.7089,4.7338,186700.0],["2025-01-02",4.7837,4.8252,4.6259,4.7006,399500.0],["2025-01-03",4.7505,4.8958,4.7255,4.875,378300.0],["2025-01-06",4.8999,4.9705,4.8335,4.9166,440100.0],["2025-01-07",4.8912,5.001,4.8152,4.9335,290100.0],["2025-01-08",4.9081,4.9182,4.7138,4.7476,246400.0],["2025-01-10",4.604,4.7476,4.5111,4.6969,284700.0],["2025-01-13",4.6378,4.7898,4.6378,4.7814,291800.0],["2025-01-14",4.8405,4.9166,4.8067,4.8574,241700.0],["2025-01-15",4.9841,5.001,4.8997,4.9503,191800.0],["2025-01-16",4.9419,4.9841,4.8828,4.8828,198200.0],["2025-01-17",4.9419,4.9419,4.8321,4.8405,220100.0],["2025-01-21",4.8912,4.9081,4.7645,4.8828,218400.0],["2025-01-22",4.849,4.9588,4.7814,4.9166,248500.0],["2025-01-23",4.8912,5.0264,4.8152,5.0179,255300.0],["2025-01-24",4.9335,5.001,4.8194,4.8912,226200.0],["2025-01-27",4.8828,4.9926,4.718,4.7307,215700.0],["2025-01-28",4.7307,4.7603,4.6589,4.6716,208800.0],["2025-01-29",4.6716,4.6716,4.4899,4.6124,165800.0],["2025-01-30",4.6378,4.7307,4.5702,4.6293,207900.0],["2025-01-31",4.6209,4.6547,4.4857,4.5364,242200.0],["2025-02-03",4.4097,4.5364,4.3717,4.435,347900.0],["2025-02-04",4.4519,4.6673,4.4519,4.6631,312500.0],["2025-02-05",4.68,4.8279,4.6378,4.8236,211100.0],["2025-02-06",4.7898,4.849,4.68,4.6885,211400.0],["2025-02-07",4.7054,4.7054,4.528,4.5871,228100.0],["2025-02-10",4.5871,4.7096,4.528,4.6969,222600.0],["2025-02-11",4.6716,4.8279,4.6716,4.756,221200.0],["2025-02-12",4.6716,4.865,4.6547,4.7898,207100.0],["2025-02-13",4.8405,4.8997,4.8152,4.8912,225000.0],["2025-02-14",4.8997,5.0602,4.8574,5.0517,238000.0],["2025-02-18",5.0686,5.0728,5.0137,5.0686,272400.0],["2025-02-19",5.0348,5.0914,4.9926,5.0517,351800.0],["2025-02-20",5.0517,5.0982,5.0095,5.0771,311500.0],["2025-02-21",5.0771,5.1109,4.9335,5.0602,461700.0],["2025-02-24",5.0602,5.0686,4.6293,4.756,387600.0],["2025-02-25",4.756,4.8067,4.6124,4.7645,343600.0],["2025-02-26",4.7814,4.8236,4.7054,4.7983,235800.0],["2025-02-27",4.7645,4.7645,4.5618,4.6293,353800.0],["2025-02-28",4.6293,4.6547,4.5026,4.5618,214000.0],["2025-03-03",4.5702,4.6673,4.5364,4.5955,485200.0],["2025-03-04",4.5195,4.642,4.3717,4.4097,610900.0],["2025-03-05",4.4435,4.9377,4.4435,4.5955,1272200.0],["2025-03-06",4.4942,4.8608,4.3886,4.7983,649400.0],["2025-03-07",4.7814,4.7898,4.4731,4.6969,440300.0],["2025-03-10",4.6462,4.8152,4.5702,4.5786,366900.0],["2025-03-11",4.604,4.6885,4.5744,4.5871,465300.0],["2025-03-12",4.6462,4.6462,4.4984,4.5533,375800.0],["2025-03-13",4.5702,4.6251,4.3886,4.3928,369200.0],["2025-03-14",4.4604,4.5871,4.435,4.5449,393800.0],["2025-03-17",4.5449,4.6293,4.5195,4.5955,252600.0],["2025-03-18",4.5702,4.6462,4.5449,4.6378,358000.0],["2025-03-19",4.6293,4.7603,4.528,4.7054,414300.0],["2025-03-20",4.6209,4.7645,4.5449,4.5533,182700.0],["2025-03-21",4.4773,4.5364,4.2914,4.528,418800.0],["2025-03-24",4.5955,4.604,4.4519,4.4604,287400.0],["2025-03-25",4.4688,4.4815,4.3083,4.3337,290400.0],["2025-03-26",4.3337,4.4308,4.3252,4.4266,213400.0],["2025-03-27",4.4097,4.4435,4.3844,4.4097,196600.0],["2025-03-28",4.4012,4.419,4.3083,4.359,185200.0],["2025-03-31",4.3759,4.3844,4.2703,4.3506,295200.0],["2025-04-01",4.359,4.5364,4.3083,4.4097,343800.0],["2025-04-02",4.3421,4.5575,4.3421,4.5026,341600.0],["2025-04-03",4.283,4.3844,4.0338,4.076,540700.0],["2025-04-04",3.8775,4.1689,3.8775,4.1267,498600.0],["2025-04-07",4.0211,4.3928,3.9392,4.1563,561800.0],["2025-04-08",4.1563,4.1732,3.8226,3.8944,653800.0],["2025-04-09",3.8775,4.3514,3.8775,4.2323,528500.0],["2025-04-10",4.1478,4.1732,4.038,4.0971,413200.0],["2025-04-11",4.0971,4.1732,4.0127,4.1309,271900.0],["2025-04-14",4.0549,4.1563,4.0127,4.0549,446500.0],["2025-04-15",4.0127,4.0718,3.9197,4.0549,793200.0],["2025-04-16",4.0549,4.0718,3.4044,3.4678,503900.0],["2025-04-17",3.4804,3.5311,3.3284,3.4804,397300.0],["2025-04-21",3.4382,3.5142,3.3875,3.5058,404800.0],["2025-04-22",3.5396,3.6747,3.5396,3.6241,309100.0],["2025-04-23",3.7001,3.8268,3.6747,3.6832,318900.0],["2025-04-24",3.7001,3.8521,3.6832,3.793,400100.0],["2025-04-25",3.7592,3.9958,3.7178,3.9873,462600.0],["2025-04-28",3.9958,4.0929,3.9282,4.0718,464600.0],["2025-04-29",4.0633,4.2238,4.0084,4.2069,532600.0],["2025-04-30",4.1478,4.2745,4.0464,4.2069,681400.0],["2025-05-01",4.2492,4.2492,4.0676,4.1394,385900.0],["2025-05-02",4.2069,4.2999,4.1394,4.2661,391000.0],["2025-05-05",4.2661,4.3759,4.2407,4.2914,339900.0],["2025-05-06",4.2492,4.3125,4.2238,4.283,393700.0],["2025-05-07",4.5533,5.4488,4.5533,5.1531,2374900.0],["2025-05-08",5.2536,5.5586,5.17,5.4319,1366000.0],["2025-05-09",5.3305,5.4488,5.1615,5.1784,722800.0],["2025-05-12",5.2291,5.4403,5.1658,5.2798,631500.0],["2025-05-13",5.322,5.4403,5.1953,5.2798,746400.0],["2025-05-14",5.2798,5.3389,5.1869,5.2545,549000.0],["2025-05-15",5.246,5.3981,5.094,5.3051,929500.0],["2025-05-16",5.2883,5.3474,5.1996,5.3136,483700.0],["2025-05-19",5.2376,5.2798,5.1193,5.2207,354600.0],["2025-05-20",5.246,5.415,5.2038,5.2883,427500.0],["2025-05-21",5.2545,5.3136,5.1446,5.1615,356500.0],["2025-05-22",5.1362,5.2418,5.094,5.1615,361800.0],["2025-05-23",5.0771,5.094,4.9503,5.0264,380300.0],["2025-05-27",5.0855,5.1446,5.0264,5.0602,313300.0],["2025-05-28",5.0517,5.1953,5.0264,5.0559,355900.0],["2025-05-29",5.0855,5.0855,4.9419,4.9926,218800.0],["2025-05-30",4.8405,5.2249,4.8405,5.1193,650100.0],["2025-06-02",5.1362,5.3474,5.0644,5.3474,488100.0],["2025-06-03",5.4234,5.4403,5.1996,5.2629,528700.0],["2025-06-04",5.2629,5.4319,5.2122,5.4234,456100.0],["2025-06-05",5.3896,5.5586,5.3896,5.4741,600000.0],["2025-06-06",5.4994,5.5755,5.415,5.4234,410800.0],["2025-06-09",5.4657,5.4952,5.377,5.3812,249800.0],["2025-06-10",5.4065,5.491,5.3727,5.415,276700.0],["2025-06-11",5.4403,5.6515,5.4023,5.6262,422400.0],["2025-06-12",5.5924,5.6219,5.3981,5.5332,353100.0],["2025-06-13",5.4741,5.5163,5.2376,5.2967,332200.0],["2025-06-16",5.3643,5.567,5.3601,5.567,424900.0],["2025-06-17",5.5163,5.6177,5.4826,5.5332,392800.0],["2025-06-18",5.5417,5.6169,5.491,5.5755,350500.0],["2025-06-20",5.6177,5.6388,5.4994,5.5248,625600.0],["2025-06-23",5.4826,5.6346,5.4319,5.6346,269200.0],["2025-06-24",5.6431,5.7867,5.6346,5.6853,450500.0],["2025-06-25",5.7191,5.7191,5.6008,5.6262,408500.0],["2025-06-26",5.6262,5.6431,5.4994,5.5079,393000.0],["2025-06-27",5.5586,5.5586,5.3896,5.4826,1619000.0],["2025-06-30",5.4994,5.7275,5.4826,5.7191,1048100.0],["2025-07-01",5.6853,5.9979,5.6726,5.8374,1044300.0],["2025-07-02",5.8542,6.095,5.8374,6.0908,902200.0],["2025-07-03",6.0992,6.1922,5.9979,6.0908,864900.0],["2025-07-07",6.0429,6.1961,5.8609,5.8897,1097900.0],["2025-07-08",5.8897,5.8897,5.5545,5.7652,969400.0],["2025-07-09",5.8131,5.837,5.6263,5.6359,659100.0],["2025-07-10",5.5641,5.5736,5.3438,5.3917,806900.0],["2025-07-11",5.3821,5.43,5.0661,5.0757,479800.0],["2025-07-14",5.0757,5.114,4.9224,4.9799,758300.0],["2025-07-15",4.9943,5.1331,4.8937,4.9224,664800.0],["2025-07-16",4.9416,5.0804,4.9416,5.0278,521200.0],["2025-07-17",5.0182,5.1427,4.9799,5.0565,469400.0],["2025-07-18",5.1044,5.272,5.0421,5.2097,643600.0],["2025-07-21",5.2289,5.3438,5.1331,5.1523,482100.0],["2025-07-22",5.181,5.3534,5.181,5.2576,654600.0],["2025-07-23",5.2959,5.3821,5.2576,5.3725,313900.0],["2025-07-24",5.3438,5.3438,5.2002,5.2097,407700.0],["2025-07-25",5.2002,5.2002,4.9895,4.9895,371600.0],["2025-07-28",5.0182,5.0977,4.8937,4.9224,509600.0],["2025-07-29",4.9416,4.999,4.9033,4.9607,331200.0],["2025-07-30",4.9416,5.0182,4.6926,4.7117,362000.0],["2025-07-31",4.7022,4.7931,4.6447,4.6926,459600.0],["2025-08-01",4.6447,4.6782,4.3574,4.4436,686300.0],["2025-08-04",4.5011,4.6016,4.4819,4.5202,586600.0],["2025-08-05",4.5681,4.6543,4.4053,4.6447,1361600.0],["2025-08-06",5.2863,5.9663,5.1092,5.43,1785000.0],["2025-08-07",5.43,5.497,5.2576,5.4491,1243700.0],["2025-08-08",5.4396,5.7173,5.3917,5.4396,1019700.0],["2025-08-11",5.4396,5.5258,5.3342,5.3342,494000.0],["2025-08-12",5.3534,5.3725,5.1187,5.3246,683500.0],["2025-08-13",5.3246,5.4491,5.2002,5.4108,554800.0],["2025-08-14",5.2959,5.4396,5.2959,5.4204,531700.0],["2025-08-15",5.4491,5.4683,5.2241,5.2863,1191300.0],["2025-08-18",5.3151,5.3917,5.2768,5.3246,372300.0],["2025-08-19",5.3534,5.6119,5.3534,5.4396,521700.0],["2025-08-20",5.4396,5.4779,5.3246,5.4587,513500.0],["2025-08-21",5.43,5.6311,5.4013,5.6311,998100.0],["2025-08-22",5.6503,5.8226,5.5353,5.7652,1498300.0],["2025-08-25",5.7652,5.77,5.6024,5.6407,592500.0],["2025-08-26",5.5928,5.6895,5.4108,5.4587,676000.0],["2025-08-27",5.4779,5.5689,5.4204,5.5449,591200.0],["2025-08-28",5.5736,5.6598,5.4922,5.5066,506100.0],["2025-08-29",5.5066,5.5641,5.3438,5.4587,483600.0],["2025-09-02",5.3438,5.6024,5.3438,5.5449,530300.0],["2025-09-03",5.5449,5.6886,5.5449,5.5928,500500.0],["2025-09-04",5.6215,5.6215,5.5305,5.6119,373000.0],["2025-09-05",5.6407,5.7269,5.588,5.679,560500.0],["2025-09-08",5.6981,5.8418,5.6072,5.8322,406300.0],["2025-09-09",5.8418,5.9759,5.7939,5.9663,814400.0],["2025-09-10",5.9471,5.9854,5.679,5.9759,682100.0],["2025-09-11",5.9854,6.2057,5.9759,6.2057,809700.0],["2025-09-12",6.2249,6.3302,5.9615,6.3302,927700.0],["2025-09-15",6.3398,6.3829,6.1291,6.2727,953000.0],["2025-09-16",6.2823,6.4547,6.2249,6.4164,710200.0],["2025-09-17",6.426,6.4595,6.2919,6.3302,520900.0],["2025-09-18",6.3877,6.5505,6.3254,6.5026,720100.0],["2025-09-19",6.5026,6.6367,6.4164,6.5409,1290500.0],["2025-09-22",6.5409,6.5792,6.4403,6.5505,427100.0],["2025-09-23",6.5792,6.6079,6.3589,6.5122,712700.0],["2025-09-24",6.5122,6.5543,6.3972,6.4643,325500.0],["2025-09-25",6.3972,6.493,5.9854,5.995,443100.0],["2025-09-26",6.0142,6.0429,5.9328,6.0142,568200.0],["2025-09-29",6.0333,6.2727,5.9615,6.0525,1157700.0],["2025-09-30",6.0429,6.244,5.9902,6.0237,1789800.0],["2025-10-01",6.0429,6.1195,5.9471,6.0621,736800.0],["2025-10-02",6.0716,6.2057,5.995,6.0525,736800.0],["2025-10-03",6.0621,6.1051,5.6694,5.7173,540700.0],["2025-10-06",5.7652,5.837,5.5066,5.5162,557100.0],["2025-10-07",5.5258,5.5545,5.3055,5.3151,713100.0],["2025-10-08",5.3342,5.4779,5.3151,5.43,597300.0],["2025-10-09",5.363,5.4108,5.1906,5.1906,437400.0],["2025-10-10",5.2193,5.2289,4.9416,4.9416,680600.0],["2025-10-13",4.9895,5.1858,4.9607,5.1331,483800.0],["2025-10-14",5.0661,5.2002,5.0469,5.1427,773800.0],["2025-10-15",5.2097,5.3151,5.1762,5.2768,609100.0],["2025-10-16",4.9416,5.1235,4.8362,4.9895,807700.0],["2025-10-17",4.9799,5.0709,4.9559,4.999,564500.0],["2025-10-20",5.0278,5.0689,4.8841,4.9033,374900.0],["2025-10-21",4.9033,4.9607,4.8554,4.8841,399700.0],["2025-10-22",4.8937,4.9416,4.8123,4.865,569900.0],["2025-10-23",4.8841,5.0373,4.8841,5.0373,574000.0],["2025-10-24",5.0565,5.0852,4.9512,4.999,280300.0],["2025-10-27",5.0469,5.1331,5.0469,5.0852,441700.0],["2025-10-28",5.0852,5.1714,4.9943,5.0278,530100.0],["2025-10-29",5.0373,5.1379,4.9512,5.0373,596200.0],["2025-10-30",5.0278,5.0278,4.932,4.9799,490500.0],["2025-10-31",5.0086,5.1666,4.9033,5.0852,610400.0],["2025-11-03",5.0852,5.2049,5.0086,5.1235,753100.0],["2025-11-04",5.0661,5.1044,4.7788,4.7979,962100.0],["2025-11-05",5.1762,5.5449,4.4292,4.5489,1487900.0],["2025-11-06",4.6734,4.7213,4.5106,4.5872,1506900.0],["2025-11-07",4.5681,4.5997,4.4627,4.5681,875300.0],["2025-11-10",4.5777,4.6064,4.5011,4.5777,624300.0],["2025-11-11",4.5872,4.6495,4.5202,4.5968,503800.0],["2025-11-12",4.5968,4.7271,4.5298,4.5489,699600.0],["2025-11-13",4.5298,4.5757,4.4244,4.434,833000.0],["2025-11-14",4.4053,4.4723,4.3287,4.4053,489100.0],["2025-11-17",4.367,4.3861,4.2999,4.3574,618700.0],["2025-11-18",4.3382,4.4503,4.3382,4.3861,543000.0],["2025-11-19",4.367,4.4244,4.3382,4.3861,528800.0],["2025-11-20",4.4436,4.5394,4.4244,4.4532,670100.0],["2025-11-21",4.4532,4.6878,4.4244,4.6064,642600.0],["2025-11-24",4.6064,4.6639,4.5011,4.5202,678500.0],["2025-11-25",4.5394,4.6543,4.5394,4.6351,380700.0],["2025-11-26",4.6255,4.6543,4.5441,4.5489,428900.0],["2025-11-28",4.5681,4.6064,4.5011,4.5394,283400.0],["2025-12-01",4.5011,4.6543,4.4532,4.5777,518200.0],["2025-12-02",4.5872,4.6974,4.5202,4.6734,518300.0],["2025-12-03",4.6734,4.8123,4.6734,4.7979,364000.0],["2025-12-04",4.7788,4.8745,4.7357,4.865,469800.0],["2025-12-05",4.8745,4.9081,4.7069,4.7596,500400.0],["2025-12-08",4.7405,4.8267,4.707,4.8171,343000.0],["2025-12-09",4.8075,4.932,4.7979,4.8745,452300.0],["2025-12-10",4.8745,4.9847,4.8171,4.9607,595000.0],["2025-12-11",4.9799,5.0469,4.9703,5.0182,339300.0],["2025-12-12",5.0278,5.0373,4.9416,4.9799,479700.0],["2025-12-15",4.9799,4.999,4.8841,4.9416,493700.0],["2025-12-16",4.9512,5.0134,4.8937,4.9799,476300.0],["2025-12-17",4.9703,5.0757,4.9607,4.9895,408500.0],["2025-12-18",5.0086,5.1187,4.9799,4.9895,512200.0],["2025-12-19",4.9512,4.9943,4.7309,4.8745,851300.0],["2025-12-22",4.9128,4.9512,4.8745,4.932,385500.0],["2025-12-23",4.8937,4.9128,4.6926,4.6926,257400.0],["2025-12-24",4.6926,4.7644,4.683,4.7213,298900.0],["2025-12-26",4.7022,4.8362,4.6878,4.8267,276900.0],["2025-12-29",4.7884,4.8362,4.683,4.8075,310800.0],["2025-12-30",4.8075,4.8267,4.774,4.7788,361700.0],["2025-12-31",4.7788,4.8171,4.6974,4.7405,465500.0],["2026-01-02",4.7692,4.7692,4.6064,4.6255,379600.0],["2026-01-05",4.6351,4.8075,4.6351,4.75,515300.0],["2026-01-06",4.711,4.7794,4.6425,4.75,623400.0],["2026-01-07",4.7598,4.8576,4.7354,4.7989,614500.0],["2026-01-08",4.75,4.7989,4.6425,4.75,517500.0],["2026-01-09",4.7794,4.8233,4.6279,4.7305,494600.0],["2026-01-12",4.7305,4.8282,4.6816,4.8087,397600.0],["2026-01-13",4.8282,4.8576,4.794,4.838,411300.0],["2026-01-14",4.8282,4.8429,4.4129,4.4471,643800.0],["2026-01-15",4.4568,4.5448,4.2858,4.3884,851800.0],["2026-01-16",4.3884,4.4226,4.1538,4.2125,866600.0],["2026-01-20",4.1441,4.1929,4.1148,4.1343,478800.0],["2026-01-21",4.1538,4.2125,4.1099,4.1636,438700.0],["2026-01-22",4.2027,4.3102,4.1832,4.2418,339600.0],["2026-01-23",4.2516,4.3151,4.2516,4.3005,351600.0],["2026-01-26",4.32,4.3786,4.2809,4.3005,406800.0],["2026-01-27",4.3005,4.365,4.2516,4.3005,277700.0],["2026-01-28",4.32,4.3933,4.3102,4.3395,321500.0],["2026-01-29",4.3591,4.3738,4.2907,4.3102,403800.0],["2026-01-30",4.3102,4.3786,4.2819,4.3689,356100.0],["2026-02-02",4.3493,4.5057,4.2809,4.4373,652800.0],["2026-02-03",4.4275,4.5301,4.0952,4.3102,1563600.0],["2026-02-04",4.3395,4.4471,4.3024,4.4275,480900.0],["2026-02-05",4.4177,4.4471,4.3444,4.3689,407600.0],["2026-02-06",4.3591,4.5301,4.3591,4.5155,366600.0],["2026-02-09",4.4862,4.5692,4.4129,4.4959,374100.0],["2026-02-10",4.4959,4.6132,4.4959,4.5448,385200.0],["2026-02-11",4.5741,4.5741,4.4568,4.5252,276100.0],["2026-02-12",4.5155,4.5839,4.408,4.5546,512700.0],["2026-02-13",4.5643,4.6523,4.5448,4.5839,641000.0],["2026-02-17",4.5839,4.5839,4.4471,4.4764,346500.0],["2026-02-18",4.4959,4.6416,4.4813,4.535,442000.0],["2026-02-19",4.535,4.5937,4.5057,4.535,506700.0],["2026-02-20",4.535,4.5888,4.4373,4.5155,1656400.0],["2026-02-23",4.4959,4.5106,4.2614,4.3102,606200.0],["2026-02-24",4.3298,4.4275,4.2125,4.232,631400.0],["2026-02-25",4.2418,4.2907,4.1685,4.2516,406800.0],["2026-02-26",4.2516,4.3591,4.2174,4.3005,673600.0],["2026-02-27",4.2711,4.2711,4.0805,4.2027,749300.0],["2026-03-02",4.1441,4.2223,4.0903,4.2027,680900.0],["2026-03-03",4.1343,4.2418,4.1001,4.2223,757100.0],["2026-03-04",4.2516,4.4666,4.2027,4.4177,1159700.0],["2026-03-05",4.4177,4.4275,4.0024,4.0463,1396600.0],["2026-03-06",4.0072,4.061,3.929,3.9584,765200.0],["2026-03-09",3.929,4.0072,3.7922,3.9975,915200.0],["2026-03-10",3.9681,4.0561,3.9193,3.9486,497900.0],["2026-03-11",3.929,4.0219,3.9193,3.9584,494900.0],["2026-03-12",3.9193,3.9926,3.89,3.929,635600.0],["2026-03-13",3.9681,4.0512,3.9486,3.9779,431200.0],["2026-03-16",4.017,4.0581,3.973,3.9877,440700.0],["2026-03-17",3.9975,4.105,3.9975,4.0366,522300.0],["2026-03-18",3.9877,4.0561,3.9633,3.9681,456500.0],["2026-03-19",3.9486,4.0659,3.9486,3.9877,648700.0],["2026-03-20",3.9975,4.0317,3.9144,3.9877,1261500.0],["2026-03-23",4.0757,4.1636,3.9975,4.0463,716600.0],["2026-03-24",4.0072,4.061,3.9486,4.0366,515000.0],["2026-03-25",4.0757,4.0952,3.9486,3.9584,348800.0],["2026-03-26",3.9388,3.973,3.8606,3.8802,439100.0],["2026-03-27",3.8509,3.8509,3.6847,3.7043,340100.0],["2026-03-30",3.7336,3.7629,3.6652,3.7043,275500.0],["2026-03-31",3.7629,3.7639,3.6505,3.6554,380500.0],["2026-04-01",3.6945,3.8313,3.67,3.8118,677300.0],["2026-04-02",3.7433,3.9388,3.7287,3.9095,509800.0],["2026-04-06",3.9193,4.0366,3.9095,4.017,414000.0],["2026-04-07",3.9975,4.0805,3.9877,4.0366,431900.0],["2026-04-08",4.1734,4.2271,4.1245,4.1441,395800.0],["2026-04-09",4.1148,4.1343,4.017,4.0463,743500.0],["2026-04-10",4.1343,4.2614,4.0757,4.0854,879500.0],["2026-04-13",4.0757,4.2047,3.9975,4.1734,669300.0],["2026-04-14",4.1832,4.2223,4.1245,4.1343,362500.0],["2026-04-15",4.105,4.2223,4.105,4.2027,396100.0],["2026-04-16",4.2027,4.2809,4.1881,4.2516,456500.0],["2026-04-17",4.2809,4.4568,4.2809,4.3982,415300.0],["2026-04-20",4.3786,4.4959,4.3444,4.4568,302200.0],["2026-04-21",4.4568,4.5839,4.4568,4.5155,494400.0],["2026-04-22",4.5057,4.6034,4.4764,4.535,347100.0],["2026-04-23",4.4862,4.5546,4.4324,4.4666,394700.0],["2026-04-24",4.4471,4.4471,4.3249,4.3493,268400.0],["2026-04-27",4.3493,4.3884,4.3151,4.3298,304400.0],["2026-04-28",4.3102,4.3786,4.2858,4.2907,247400.0],["2026-04-29",4.2516,4.2516,4.1441,4.1832,400400.0],["2026-04-30",4.1734,4.232,4.1392,4.2125,237300.0],["2026-05-01",4.232,4.32,4.2076,4.2125,435100.0],["2026-05-04",4.2125,4.2858,4.0659,4.0659,314700.0],["2026-05-05",4.0952,4.1538,3.9926,4.1245,586800.0],["2026-05-06",4.1343,4.5546,4.1343,4.3395,1621500.0],["2026-05-07",4.3591,4.408,4.1148,4.2614,650000.0],["2026-05-08",4.2516,4.2516,4.106,4.2027,734800.0],["2026-05-11",4.1929,4.4275,4.1881,4.2614,525300.0],["2026-05-12",4.2614,4.2956,4.1538,4.1636,391700.0],["2026-05-13",4.1343,4.1538,3.8362,3.8509,583400.0],["2026-05-14",3.8997,4.0219,3.8851,3.9388,574100.0],["2026-05-15",3.9095,3.9681,3.8215,3.8411,587400.0],["2026-05-18",3.8411,3.929,3.7922,3.8313,526100.0],["2026-05-19",3.8313,3.9535,3.7629,3.9193,564500.0],["2026-05-20",3.9193,3.9193,3.8069,3.8851,411600.0],["2026-05-21",3.8411,3.9486,3.7727,3.9193,356700.0],["2026-05-22",3.8997,3.9193,3.8557,3.89,331900.0],["2026-05-26",3.9095,4.0121,3.9095,3.9486,473400.0],["2026-05-27",3.9584,4.1929,3.9584,4.1245,610900.0],["2026-05-28",4.105,4.1636,4.017,4.0366,407200.0],["2026-05-29",4.017,4.1099,4.017,4.0561,777300.0],["2026-06-01",4.0561,4.3102,4.0317,4.2907,660100.0],["2026-06-02",4.2418,4.2565,3.973,4.0561,615400.0],["2026-06-03",4.0561,4.0903,3.973,4.017,495900.0],["2026-06-04",4.0463,4.1148,3.9779,4.0366,453700.0],["2026-06-05",4.0463,4.1783,4.0219,4.0463,640500.0],["2026-06-08",4.0659,4.105,4.0268,4.0952,460600.0],["2026-06-09",4.105,4.3298,4.105,4.3005,442200.0],["2026-06-10",4.3005,4.3884,4.2907,4.3298,414600.0],["2026-06-11",4.3298,4.3786,4.232,4.3689,378400.0],["2026-06-12",4.3689,4.4177,4.3591,4.3884,316700.0],["2026-06-15",4.408,4.4813,4.3395,4.408,343600.0],["2026-06-16",4.408,4.4959,4.3591,4.408,331800.0],["2026-06-17",4.3982,4.4422,4.276,4.3102,401400.0],["2026-06-18",4.32,4.4373,4.3005,4.3591,716400.0],["2026-06-22",4.3591,4.3738,4.2516,4.2711,379900.0],["2026-06-23",4.3102,4.3444,4.1636,4.2516,1083000.0],["2026-06-24",4.2711,4.4862,4.2711,4.32,395500.0],["2026-06-25",4.3395,4.3542,4.2956,4.32,416000.0],["2026-06-26",4.32,4.5741,4.32,4.5252,2228500.0],["2026-06-29",4.4959,4.4959,4.3347,4.3395,441100.0],["2026-06-30",4.3298,4.3298,4.1587,4.2907,434600.0],["2026-07-01",4.3102,4.3777,4.2535,4.3493,325500.0],["2026-07-02",4.3493,4.4275,4.3053,4.3591,411600.0],["2026-07-06",4.3395,4.3884,4.32,4.32,578900.0],["2026-07-07",4.34,4.445,4.32,4.34,455500.0],["2026-07-08",4.29,4.37,4.24,4.28,393700.0],["2026-07-09",4.28,4.39,4.24,4.36,479900.0],["2026-07-10",4.37,4.48,4.37,4.41,479300.0],["2026-07-13",4.43,4.57,4.43,4.52,398000.0],["2026-07-14",4.53,4.56,4.465,4.48,349100.0],["2026-07-15",4.51,4.765,4.51,4.73,856400.0],["2026-07-16",4.6,4.73,4.46,4.7,660200.0],["2026-07-17",4.7,4.77,4.585,4.63,527500.0],["2026-07-20",4.62,4.68,4.56,4.6,298500.0],["2026-07-21",4.6,4.6,4.47,4.49,354100.0],["2026-07-22",4.49,4.505,4.415,4.45,281600.0],["2026-07-23",4.44,4.445,4.25,4.25,599300.0],["2026-07-24",4.27,4.465,4.27,4.46,385400.0],["2026-07-27",4.49,4.56,4.47,4.48,340600.0],["2026-07-28",4.53,4.745,4.36,4.695,470300.0],["2026-07-29",4.7,4.82,4.68,4.79,656600.0],["2026-07-30",4.79,4.8,4.59,4.65,388000.0],["2026-07-31",4.68,4.705,4.61,4.69,327100.0],["2026-08-03",4.75,4.82,4.685,4.79,499900.0],["2026-08-04",4.77,4.97,4.73,4.94,829800.0],["2026-08-05",5.18,6.27,5.16,6.07,3161900.0],["2026-08-06",5.96,6.13,5.481,6.07,1549077.0],["2026-08-07",6.03,6.13,5.725,5.84,1258357.571316],["2026-08-10",5.84,6.02,5.75,5.975,548427.370968],["2026-08-11",5.85,6.005,5.7,5.97,822845.379047],["2026-08-12",5.87,5.945,5.695,5.88,784140.509423],["2026-08-13",5.89,6.01,5.795,5.93,724543.195272],["2026-08-14",5.92,5.92,5.74,5.76,541564.892518],["2026-08-17",5.7,5.755,5.5,5.51,875517.62596],["2026-08-18",5.52,5.58,5.43,5.48,663610.850614],["2026-08-19",5.51,5.57,5.42,5.43,1053372.748456],["2026-08-20",5.38,5.51,5.38,5.4,604405.380271],["2026-08-21",5.43,5.605,5.37,5.59,1716634.087501],["2026-08-24",5.59,5.728,5.5246,5.65,635054.100157],["2026-08-25",5.64,5.93,5.61,5.87,694929.617952],["2026-08-26",5.82,5.95,5.69,5.81,698997.518019],["2026-08-27",5.88,5.88,5.655,5.68,590117.197911],["2026-08-28",5.68,5.815,5.67,5.8,718050.658488],["2026-08-31",5.81,5.925,5.74,5.9,885060.493042],["2026-09-01",5.855,5.97,5.685,5.85,637132.463997],["2026-09-02",5.93,5.98,5.7,5.76,749962.970943],["2026-09-03",5.8,5.95,5.77,5.85,791315.916568],["2026-09-04",5.77,5.84,5.525,5.54,924436.272327],["2026-09-08",5.52,5.58,5.41,5.45,556747.185008],["2026-09-09",5.385,5.47,5.32,5.43,517845.623922]]}