{"t":"CRGY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-12-08",12.3801,13.8887,12.3801,13.7903,176200.0],["2021-12-09",13.6755,13.9379,13.1672,13.4295,440300.0],["2021-12-10",13.4459,13.5607,12.6425,13.118,386600.0],["2021-12-13",13.1262,13.1508,12.1833,12.2407,310300.0],["2021-12-14",11.962,12.1177,11.5766,11.8882,376100.0],["2021-12-15",11.8882,12.0235,11.1257,11.8882,309900.0],["2021-12-16",11.9046,12.2899,11.1011,11.2979,269500.0],["2021-12-17",11.2323,11.2323,10.683,10.8879,502300.0],["2021-12-20",10.3878,10.56,10.0681,10.1582,352500.0],["2021-12-21",10.1582,10.4288,9.8139,10.0353,730900.0],["2021-12-22",10.0107,10.6912,9.7565,10.1992,402900.0],["2021-12-23",10.4534,10.5846,10.1336,10.191,271200.0],["2021-12-27",10.0927,10.5272,9.9369,10.5272,424100.0],["2021-12-28",10.5354,11.4372,10.5354,11.0027,772700.0],["2021-12-29",11.2733,11.2733,10.6994,11.0191,340000.0],["2021-12-30",11.1093,11.4955,10.4534,10.4862,314000.0],["2021-12-31",10.4862,10.6994,10.1664,10.396,306600.0],["2022-01-03",10.4288,11.1585,10.4288,11.0273,299700.0],["2022-01-04",11.1585,11.6176,11.1585,11.4291,245300.0],["2022-01-05",11.5274,11.9374,11.0273,11.1011,322300.0],["2022-01-06",11.3963,11.798,11.1831,11.6258,287200.0],["2022-01-07",11.6914,11.7127,11.3143,11.5192,156700.0],["2022-01-10",11.4782,11.5356,10.8797,11.1339,221900.0],["2022-01-11",11.1339,12.003,10.9289,11.9866,197400.0],["2022-01-12",12.2489,12.4539,11.8062,12.003,205400.0],["2022-01-13",12.044,12.0768,11.5602,11.7406,202900.0],["2022-01-14",11.8062,12.4293,11.8062,12.4047,161300.0],["2022-01-18",12.5851,12.7818,12.0866,12.4703,226500.0],["2022-01-19",12.4703,12.6425,11.6258,11.6422,319300.0],["2022-01-20",11.6422,12.1341,10.9371,11.0519,367900.0],["2022-01-21",10.9699,11.0355,10.0927,10.3304,500700.0],["2022-01-24",10.15,10.8469,9.7565,10.7076,413300.0],["2022-01-25",10.5682,11.4045,10.1255,11.2159,215200.0],["2022-01-26",11.3471,11.5766,10.519,10.7076,181400.0],["2022-01-27",10.9699,11.0847,10.3304,10.5518,111400.0],["2022-01-28",10.4862,10.6584,9.9615,10.4042,154800.0],["2022-01-31",10.5764,11.12,10.3796,10.8797,164100.0],["2022-02-01",10.9043,11.5602,10.9043,11.4373,183700.0],["2022-02-02",11.511,11.5766,10.7813,11.0683,209700.0],["2022-02-03",10.9043,10.9535,10.5928,10.9043,146300.0],["2022-02-04",11.0109,11.5684,11.0109,11.4454,203100.0],["2022-02-07",11.4782,11.4782,11.0437,11.0847,206600.0],["2022-02-08",11.1667,11.1667,10.5436,10.6174,176500.0],["2022-02-09",10.6994,11.2651,10.6666,10.9289,255400.0],["2022-02-10",10.8305,11.5192,10.7813,10.9371,283700.0],["2022-02-11",11.1585,11.5356,11.1175,11.47,344100.0],["2022-02-14",11.47,11.6258,11.1667,11.4536,240200.0],["2022-02-15",11.1995,11.4127,10.9371,11.1421,140100.0],["2022-02-16",11.6176,12.5441,11.5192,11.6832,685900.0],["2022-02-17",11.7898,12.3637,11.7406,11.8964,219800.0],["2022-02-18",11.8554,11.9374,11.4536,11.5766,206700.0],["2022-02-22",11.8062,11.9374,11.0888,11.3225,206000.0],["2022-02-23",11.3717,11.5602,11.2651,11.4291,131800.0],["2022-02-24",11.8144,11.9251,11.2569,11.7324,191000.0],["2022-02-25",11.6504,12.0358,11.5094,12.0194,140200.0],["2022-02-28",12.0604,12.6015,12.0604,12.4211,291800.0],["2022-03-01",12.6015,12.79,12.0694,12.2981,319100.0],["2022-03-02",12.6671,12.913,12.2653,12.6097,378300.0],["2022-03-03",12.4375,12.5277,12.1505,12.4129,372000.0],["2022-03-04",12.4129,13.0442,12.3145,12.831,392500.0],["2022-03-07",13.118,13.8559,13.077,13.4869,511200.0],["2022-03-08",13.8641,14.7126,13.3722,13.6755,385700.0],["2022-03-09",13.2984,13.4951,12.831,13.3804,353300.0],["2022-03-10",13.5607,14.0035,13.118,13.9051,355900.0],["2022-03-11",13.6673,13.9953,13.1672,13.241,190900.0],["2022-03-14",13.2738,13.2738,12.1915,12.5687,375700.0],["2022-03-15",12.0522,12.5482,11.6422,12.4129,272100.0],["2022-03-16",12.3883,12.6343,12.1136,12.3309,255600.0],["2022-03-17",12.4797,13.4466,12.4797,13.364,280800.0],["2022-03-18",13.3805,13.5789,13.1078,13.488,481000.0],["2022-03-21",13.7607,14.083,13.3971,13.7607,358500.0],["2022-03-22",13.7607,13.8764,13.3971,13.8764,190200.0],["2022-03-23",14.05,14.7111,13.9838,14.2731,218300.0],["2022-03-24",14.2318,14.5211,13.9921,14.1987,128900.0],["2022-03-25",14.1326,14.9426,14.1326,14.9343,242600.0],["2022-03-28",14.5541,14.6533,14.1657,14.2731,263900.0],["2022-03-29",14.05,14.6533,13.7938,14.6368,186300.0],["2022-03-30",14.8351,15.1988,14.3723,14.4797,172000.0],["2022-03-31",14.3227,14.8599,14.2566,14.331,217900.0],["2022-04-01",14.4632,15.2236,14.4632,15.2153,286000.0],["2022-04-04",15.3062,15.5624,15.0169,15.2979,168500.0],["2022-04-05",15.2897,15.5707,14.9095,14.9673,216200.0],["2022-04-06",15.1244,15.1343,14.5872,14.893,180600.0],["2022-04-07",14.9012,15.0665,14.3392,14.8269,158500.0],["2022-04-08",14.9921,15.3889,14.893,15.2484,178900.0],["2022-04-11",14.9508,14.9508,14.331,14.7277,171700.0],["2022-04-12",15.0004,15.5293,14.8434,14.9591,206500.0],["2022-04-13",15.2236,15.5459,14.8764,15.4054,173300.0],["2022-04-14",15.4219,15.8376,15.3318,15.7029,361700.0],["2022-04-18",15.9839,16.2401,14.8434,15.1988,720000.0],["2022-04-19",14.9839,15.331,14.7525,14.9343,243600.0],["2022-04-20",15.1244,15.5872,15.0087,15.4715,230200.0],["2022-04-21",15.4963,15.893,14.6946,14.8682,319700.0],["2022-04-22",14.7359,15.0748,13.9673,14.1326,251900.0],["2022-04-25",13.7524,13.926,12.8103,13.6781,412500.0],["2022-04-26",13.6202,13.9177,13.1739,13.1987,246000.0],["2022-04-27",13.2566,13.4219,12.8599,13.2731,202500.0],["2022-04-28",13.4384,13.7772,12.9177,13.6781,123100.0],["2022-04-29",13.7194,13.769,12.8185,12.9838,211000.0],["2022-05-02",12.8185,13.1904,12.3144,12.7194,238200.0],["2022-05-03",12.7194,13.5541,12.7194,13.4962,191700.0],["2022-05-04",13.7194,14.331,13.4698,14.2979,234600.0],["2022-05-05",14.4136,14.5376,13.4549,13.9095,141800.0],["2022-05-06",14.0334,14.207,13.6119,13.9343,157700.0],["2022-05-09",13.4962,13.4962,12.5706,12.645,358800.0],["2022-05-10",12.7937,13.3557,12.2483,12.8185,274500.0],["2022-05-11",13.2235,13.926,12.5764,12.8185,277000.0],["2022-05-12",12.8185,13.4301,12.5747,13.0169,172600.0],["2022-05-13",13.2152,13.8847,13.2152,13.6946,156700.0],["2022-05-16",13.802,14.364,13.802,14.0665,185000.0],["2022-05-17",14.2896,14.7442,14.0128,14.5706,176200.0],["2022-05-18",14.4797,14.5872,13.8847,14.0169,249000.0],["2022-05-19",13.6367,14.1987,13.6367,13.7524,264100.0],["2022-05-20",13.9508,14.1896,13.5541,13.8186,267800.0],["2022-05-23",14.1191,14.5617,13.6516,14.5617,388300.0],["2022-05-24",14.3279,14.4631,13.9355,13.9939,276700.0],["2022-05-25",13.9939,14.5283,13.8186,14.4281,270300.0],["2022-05-26",14.6953,14.6953,14.1609,14.4197,266000.0],["2022-05-27",14.4197,15.0042,14.2026,14.9708,318800.0],["2022-05-31",15.238,15.2964,14.8097,15.0877,591400.0],["2022-06-01",15.2547,15.6221,15.1127,15.4467,530900.0],["2022-06-02",15.3298,15.6889,15.1837,15.4467,259100.0],["2022-06-03",15.4467,15.5135,14.737,15.1879,302500.0],["2022-06-06",15.3883,15.4467,14.57,14.7621,370400.0],["2022-06-07",14.6869,15.3298,14.6118,15.3131,266300.0],["2022-06-08",15.3131,15.8308,15.2964,15.5469,357500.0],["2022-06-09",15.3799,15.4634,14.9457,15.1211,181700.0],["2022-06-10",14.9457,15.1962,14.6201,15.0376,218200.0],["2022-06-13",13.9021,14.2444,13.0086,13.3259,741300.0],["2022-06-14",13.5931,13.6349,12.7415,13.0587,389100.0],["2022-06-15",13.0838,13.543,12.9168,13.3092,460200.0],["2022-06-16",12.9419,13.1005,12.5411,12.6246,509500.0],["2022-06-17",12.6329,12.7832,11.6059,11.7061,1248000.0],["2022-06-21",11.9566,12.3407,11.798,11.9482,429800.0],["2022-06-22",11.3888,11.5976,10.796,11.0047,697200.0],["2022-06-23",11.0131,11.2552,10.3368,10.7626,615500.0],["2022-06-24",11.0381,11.2385,10.6374,10.796,584000.0],["2022-06-27",10.8545,11.1993,10.7459,11.0966,285900.0],["2022-06-28",11.4807,11.7479,11.0381,11.2552,301200.0],["2022-06-29",11.5308,11.5809,10.5706,10.6791,250600.0],["2022-06-30",10.3451,10.7634,10.2449,10.4203,343100.0],["2022-07-01",10.4954,10.6716,10.0278,10.4537,225500.0],["2022-07-05",10.0362,10.1531,9.3766,9.8191,480400.0],["2022-07-06",9.6772,9.8609,9.0676,9.4183,408200.0],["2022-07-07",9.6772,10.3535,9.6772,10.2199,318600.0],["2022-07-08",10.3535,10.6875,10.0612,10.6123,282300.0],["2022-07-11",10.3702,10.6541,10.1531,10.5205,181900.0],["2022-07-12",10.2616,10.4871,10.1364,10.2282,193700.0],["2022-07-13",10.0612,10.5706,10.0612,10.3034,132200.0],["2022-07-14",10.0195,10.0445,9.6772,9.9694,180600.0],["2022-07-15",10.2616,10.3618,9.9694,10.3284,134400.0],["2022-07-18",10.6457,10.9713,10.6457,10.8127,148900.0],["2022-07-19",10.8628,11.2803,10.8628,11.2385,195600.0],["2022-07-20",11.1634,11.3888,11.0081,11.3471,137900.0],["2022-07-21",10.9964,11.1467,10.5873,11.1383,136200.0],["2022-07-22",11.2051,11.2803,10.7626,10.8545,128700.0],["2022-07-25",11.0548,11.5892,10.7877,11.5725,169900.0],["2022-07-26",11.6143,11.8222,11.378,11.4807,133800.0],["2022-07-27",11.5475,11.9149,11.3847,11.8564,212200.0],["2022-07-28",12.0484,12.1987,11.7562,11.9649,393400.0],["2022-07-29",12.2071,12.5244,12.0067,12.1904,941600.0],["2022-08-01",11.9232,12.1328,11.4974,11.5475,466300.0],["2022-08-02",11.6059,11.7312,11.3304,11.4807,200200.0],["2022-08-03",11.5308,11.6017,10.8252,10.963,191900.0],["2022-08-04",10.7877,10.9797,10.5205,10.8211,293200.0],["2022-08-05",10.6207,11.4807,10.6207,11.3721,136700.0],["2022-08-08",11.3888,11.5057,11.1383,11.3304,161500.0],["2022-08-09",11.4055,11.6143,11.2719,11.3805,229000.0],["2022-08-10",11.5141,12.1528,11.3304,12.0484,338900.0],["2022-08-11",12.5244,13.376,12.5244,13.1422,472600.0],["2022-08-12",13.4428,13.9021,12.9752,13.7184,481200.0],["2022-08-15",13.4011,13.4011,12.6162,13.3092,324400.0],["2022-08-16",14.0774,14.3947,13.543,13.7267,374200.0],["2022-08-17",13.8019,14.8038,13.7768,14.6869,292300.0],["2022-08-18",14.9291,15.162,14.5951,14.8539,342500.0],["2022-08-19",14.737,14.8038,14.1776,14.4531,392800.0],["2022-08-22",14.0905,14.6555,13.8629,14.47,340500.0],["2022-08-23",14.8157,15.2036,14.6049,14.6386,421800.0],["2022-08-24",14.7314,15.1867,14.6639,15.0097,321600.0],["2022-08-25",15.1024,15.1362,14.3688,14.5037,305600.0],["2022-08-26",14.5206,14.5206,14.1327,14.3435,255500.0],["2022-08-29",14.1917,14.782,14.1664,14.5543,190600.0],["2022-08-30",14.3266,14.4953,13.1545,13.7785,368400.0],["2022-08-31",13.4918,14.4869,13.281,14.4447,389300.0],["2022-09-01",14.3519,14.3519,13.6816,13.7785,461600.0],["2022-09-02",14.2255,14.3941,13.9135,14.1411,266000.0],["2022-09-06",14.6639,14.9675,14.2018,14.2255,564900.0],["2022-09-07",13.1798,13.4918,11.8138,13.1461,1460200.0],["2022-09-08",13.1798,13.8207,13.1461,13.7195,536200.0],["2022-09-09",13.787,13.9809,13.1714,13.3653,3764200.0],["2022-09-12",13.5846,13.7532,13.34,13.3906,734400.0],["2022-09-13",13.3232,13.8376,13.0786,13.2304,611300.0],["2022-09-14",13.3316,14.2735,13.3316,13.8038,736100.0],["2022-09-15",13.6268,13.846,13.281,13.3232,501800.0],["2022-09-16",13.2051,13.2304,12.4546,12.6655,778300.0],["2022-09-19",12.3619,12.8931,12.2691,12.8004,370100.0],["2022-09-20",12.7161,12.7161,12.3535,12.4462,391500.0],["2022-09-21",12.6486,12.7329,12.0583,12.0921,290700.0],["2022-09-22",12.3535,12.4462,11.8897,11.9065,321100.0],["2022-09-23",11.4849,11.6198,10.6754,11.4428,1005800.0],["2022-09-26",11.1645,11.35,10.8356,10.8947,686300.0],["2022-09-27",11.0211,11.038,10.5995,10.8272,553700.0],["2022-09-28",11.0886,11.7042,10.8947,11.6114,641700.0],["2022-09-29",11.4428,11.5397,11.0979,11.5355,322300.0],["2022-09-30",11.3669,11.6283,11.2404,11.3584,225300.0],["2022-10-03",11.7548,12.3703,11.7548,12.345,632900.0],["2022-10-04",12.598,12.9269,12.4294,12.9269,445500.0],["2022-10-05",12.7329,13.4918,12.4884,13.3316,373400.0],["2022-10-06",13.2642,13.7111,13.2642,13.5593,313500.0],["2022-10-07",13.534,13.8207,12.9775,13.0702,589000.0],["2022-10-10",13.0196,13.0196,12.0668,12.1426,487100.0],["2022-10-11",11.915,12.539,11.721,12.3282,382900.0],["2022-10-12",12.3282,12.5558,11.915,12.286,247800.0],["2022-10-13",12.1342,13.0053,12.1005,12.8257,371800.0],["2022-10-14",12.7582,12.851,11.8981,11.9234,270000.0],["2022-10-17",12.1595,12.5052,12.0811,12.3197,203400.0],["2022-10-18",12.5221,12.6402,12.0921,12.2944,212900.0],["2022-10-19",12.1764,12.3788,11.8307,12.3197,344800.0],["2022-10-20",12.3788,12.5305,12.1174,12.2185,298800.0],["2022-10-21",12.3113,12.5474,12.1174,12.5052,241100.0],["2022-10-24",12.4715,12.4799,12.1047,12.286,275100.0],["2022-10-25",12.2607,12.3703,12.0583,12.3113,222000.0],["2022-10-26",12.345,12.7076,12.2185,12.227,292400.0],["2022-10-27",12.4968,12.6309,11.6806,11.7042,234700.0],["2022-10-28",11.7885,11.7885,11.0785,11.3331,484700.0],["2022-10-31",11.2741,11.7379,11.2067,11.6198,336800.0],["2022-11-01",11.8897,12.4968,11.721,12.1595,1003200.0],["2022-11-02",12.1342,12.1932,11.3753,11.5861,285700.0],["2022-11-03",11.3922,11.7885,11.3669,11.6114,261900.0],["2022-11-04",12.0499,12.3282,11.899,12.1679,286900.0],["2022-11-07",12.3366,12.7413,12.2607,12.5221,300500.0],["2022-11-08",12.5474,12.7413,12.1679,12.6739,213400.0],["2022-11-09",12.539,12.539,11.6873,11.8897,587000.0],["2022-11-10",12.7076,12.7666,11.8475,12.0921,626900.0],["2022-11-11",12.3619,12.5601,11.9183,12.1174,508800.0],["2022-11-14",12.0921,12.2607,11.4638,11.5018,375600.0],["2022-11-15",11.5524,12.1174,11.3711,12.0583,324600.0],["2022-11-16",11.7801,11.8939,11.4343,11.6789,522600.0],["2022-11-17",11.9656,12.1848,11.7548,11.9993,475700.0],["2022-11-18",11.7885,11.8897,11.3416,11.8559,320000.0],["2022-11-21",11.5945,11.8222,11.1055,11.7632,486200.0],["2022-11-22",11.8571,12.4359,11.8571,12.3778,385500.0],["2022-11-23",12.301,12.4546,11.9851,12.0705,257900.0],["2022-11-25",12.079,12.4376,12.0193,12.19,140000.0],["2022-11-28",11.8059,11.9937,11.5412,11.5754,376100.0],["2022-11-29",11.7717,12.0107,11.6437,11.9766,281500.0],["2022-11-30",12.1985,12.266,11.84,11.9937,599300.0],["2022-12-01",12.1046,12.3266,11.6608,11.712,601200.0],["2022-12-02",11.6095,11.7376,11.251,11.3876,327000.0],["2022-12-05",11.601,12.1729,11.3833,11.6351,712600.0],["2022-12-06",11.5583,11.8059,10.7217,10.79,364100.0],["2022-12-07",10.8327,11.035,10.5425,10.6791,324200.0],["2022-12-08",10.9437,11.0205,10.2864,10.3974,304000.0],["2022-12-09",10.4144,10.6791,10.2266,10.3632,312600.0],["2022-12-12",10.3974,10.5852,10.2693,10.4742,421900.0],["2022-12-13",10.6535,11.0803,10.5766,10.6876,885300.0],["2022-12-14",10.6791,10.9437,10.3547,10.3803,619100.0],["2022-12-15",10.3547,10.4657,9.9023,10.2522,755300.0],["2022-12-16",9.9876,10.1754,9.7315,10.0047,1947400.0],["2022-12-19",10.0559,10.4059,10.0559,10.3035,557400.0],["2022-12-20",10.3035,10.6535,10.3035,10.5254,273900.0],["2022-12-21",10.7559,10.7926,10.5553,10.662,389600.0],["2022-12-22",10.662,10.6961,9.9962,10.3205,449500.0],["2022-12-23",10.3461,10.7815,10.184,10.773,282800.0],["2022-12-27",10.8156,10.8498,10.5894,10.7388,202800.0],["2022-12-28",10.6022,10.6876,10.0901,10.2096,319600.0],["2022-12-29",10.2437,10.3718,10.184,10.2522,435300.0],["2022-12-30",10.1669,10.3205,10.0388,10.2352,283200.0],["2023-01-03",10.0901,10.3291,9.5267,9.7657,498400.0],["2023-01-04",9.6205,9.8254,9.4925,9.5523,302300.0],["2023-01-05",9.4669,9.7059,9.2449,9.5266,246200.0],["2023-01-06",9.612,9.6974,9.2962,9.3645,321100.0],["2023-01-09",9.4584,9.7571,9.4584,9.6803,305800.0],["2023-01-10",9.9535,10.2352,9.7657,10.1498,378100.0],["2023-01-11",10.3035,10.4742,9.9304,10.4657,242200.0],["2023-01-12",10.5766,11.0632,10.4998,10.9778,288900.0],["2023-01-13",10.8583,11.1315,10.773,10.9608,218000.0],["2023-01-17",11.012,11.1656,10.8327,10.9181,332800.0],["2023-01-18",10.9693,11.2766,10.7474,10.7644,232900.0],["2023-01-19",10.8413,11.251,10.6577,11.2083,278100.0],["2023-01-20",11.2681,11.3534,10.79,11.0547,454100.0],["2023-01-23",11.0888,11.5156,10.9095,11.4559,282000.0],["2023-01-24",11.5669,11.5669,11.0803,11.0888,115200.0],["2023-01-25",10.4657,10.8071,9.612,10.44,523200.0],["2023-01-26",10.4144,10.6193,10.3419,10.5596,268600.0],["2023-01-27",10.5681,10.7986,10.44,10.5852,233400.0],["2023-01-30",10.2779,10.4571,9.9364,10.0303,407600.0],["2023-01-31",10.0132,10.312,9.8766,10.2949,382000.0],["2023-02-01",10.2437,10.2693,9.781,10.1413,477200.0],["2023-02-02",10.1583,10.1754,9.5266,9.6718,375700.0],["2023-02-03",9.6803,10.0132,9.6035,9.6803,282700.0],["2023-02-06",9.6035,9.7605,9.3132,9.4925,312600.0],["2023-02-07",9.4669,9.8596,9.4157,9.834,323100.0],["2023-02-08",9.8169,9.8783,9.6888,9.7827,223100.0],["2023-02-09",9.8425,9.9023,9.6265,9.6547,306300.0],["2023-02-10",9.7742,10.4144,9.7742,10.3888,301300.0],["2023-02-13",10.3205,10.4059,10.1583,10.3632,192900.0],["2023-02-14",10.201,10.2949,9.6888,10.1583,280000.0],["2023-02-15",10.1071,10.1413,9.612,10.0559,305200.0],["2023-02-16",10.0559,10.2514,9.8766,9.8937,230200.0],["2023-02-17",9.7827,9.7827,9.4925,9.5437,293500.0],["2023-02-21",9.4413,9.5608,9.2108,9.3303,376400.0],["2023-02-22",9.3388,9.5181,9.1596,9.4327,295000.0],["2023-02-23",9.612,9.9535,9.5523,9.834,222500.0],["2023-02-24",9.6718,10.0815,9.6462,10.0644,246900.0],["2023-02-27",10.1754,10.3376,10.0644,10.1413,232900.0],["2023-02-28",10.2522,10.2651,9.8169,9.851,513900.0],["2023-03-01",9.723,10.0388,9.723,9.9108,358600.0],["2023-03-02",9.8852,10.376,9.7827,10.2437,264000.0],["2023-03-03",10.1071,10.6278,10.073,10.5083,304700.0],["2023-03-06",10.4059,10.4059,10.1592,10.3035,309500.0],["2023-03-07",10.2522,10.3461,9.9577,10.0218,420500.0],["2023-03-08",10.5425,10.6449,9.6718,9.9193,522900.0],["2023-03-09",9.9705,10.1157,9.5864,9.6291,369800.0],["2023-03-10",9.5949,9.8894,9.4498,9.5693,387500.0],["2023-03-13",10.0559,10.0559,9.2791,9.3645,623900.0],["2023-03-14",9.4584,9.6632,8.9632,9.1767,503600.0],["2023-03-15",8.912,8.9632,8.5194,8.6389,883700.0],["2023-03-16",8.4852,9.0998,8.3657,8.9974,604500.0],["2023-03-17",9.0668,9.1362,8.6894,8.9453,1303300.0],["2023-03-20",8.9106,9.1709,8.7458,9.0755,488900.0],["2023-03-21",9.249,9.3965,9.0234,9.275,463200.0],["2023-03-22",9.2837,9.4052,9.0061,9.0928,569000.0],["2023-03-23",9.2577,9.2924,8.7892,8.954,492600.0],["2023-03-24",8.8152,9.3011,8.7718,9.2924,466900.0],["2023-03-27",9.2403,9.262,8.7111,9.2056,505500.0],["2023-03-28",9.1622,9.4139,9.0668,9.3878,492900.0],["2023-03-29",9.4225,9.6047,9.223,9.5353,629300.0],["2023-03-30",9.6134,9.6568,9.4095,9.6568,304600.0],["2023-03-31",9.7089,9.865,9.6178,9.813,493600.0],["2023-04-03",10.16,10.429,10.0299,10.429,722400.0],["2023-04-04",10.5331,10.6285,10.2381,10.3336,431600.0],["2023-04-05",10.2468,10.3249,9.9865,10.2121,309300.0],["2023-04-06",10.2294,10.3943,10.0863,10.2902,440100.0],["2023-04-10",10.3162,10.6112,10.3162,10.4463,344000.0],["2023-04-11",10.724,11.0016,10.5852,10.8541,555700.0],["2023-04-12",10.9235,11.1405,10.8628,11.0016,270900.0],["2023-04-13",10.9669,11.2012,10.8888,10.9322,263300.0],["2023-04-14",10.9756,11.071,10.7847,10.9062,192700.0],["2023-04-17",10.9149,11.0016,10.4116,10.4984,292500.0],["2023-04-18",10.3422,10.442,9.9648,10.108,415800.0],["2023-04-19",9.9344,9.9735,9.6308,9.9431,276300.0],["2023-04-20",9.7349,9.8911,9.544,9.865,302300.0],["2023-04-21",9.9084,9.9952,9.7262,9.9344,352600.0],["2023-04-24",9.8824,10.1861,9.8563,10.1166,300100.0],["2023-04-25",9.9431,9.9431,9.5397,9.7089,265300.0],["2023-04-26",9.57,9.7175,9.5266,9.6655,473700.0],["2023-04-27",9.6741,9.8043,9.5787,9.7349,164700.0],["2023-04-28",9.7956,10.2815,9.7696,10.0819,295900.0],["2023-05-01",9.9171,10.2381,9.8824,10.0733,232900.0],["2023-05-02",9.8824,9.9075,9.2837,9.5266,507400.0],["2023-05-03",9.4052,9.6811,9.1232,9.2056,746300.0],["2023-05-04",9.3184,9.9518,9.1969,9.249,772100.0],["2023-05-05",9.5006,9.8,9.4399,9.6134,333300.0],["2023-05-08",9.8563,10.0307,9.4486,9.4572,304800.0],["2023-05-09",9.3271,9.4399,9.0668,9.2143,516400.0],["2023-05-10",9.223,9.262,9.0408,9.1536,351100.0],["2023-05-11",9.2577,9.2577,8.6243,8.7111,462700.0],["2023-05-12",8.7978,8.8282,8.4855,8.6764,289900.0],["2023-05-15",8.7458,9.0234,8.5462,8.7892,354200.0],["2023-05-16",8.7371,8.8152,8.5202,8.5289,228500.0],["2023-05-17",8.5983,8.8152,8.3293,8.7545,406700.0],["2023-05-18",8.7545,9.0061,8.659,8.9974,297200.0],["2023-05-19",9.1362,9.1709,8.7805,8.8586,252700.0],["2023-05-22",8.8672,8.9974,8.7111,8.9019,222300.0],["2023-05-23",8.9985,9.1838,8.9283,8.9458,248500.0],["2023-05-24",8.9985,9.0336,8.7264,8.8668,221000.0],["2023-05-25",8.6737,8.7176,8.2172,8.384,335700.0],["2023-05-26",8.4015,8.6649,8.3138,8.6122,531300.0],["2023-05-30",8.4454,8.5245,8.2962,8.4893,291700.0],["2023-05-31",8.4893,8.5332,8.1294,8.2611,576500.0],["2023-06-01",8.2874,8.4893,8.0504,8.3752,373500.0],["2023-06-02",8.5596,8.7966,8.4454,8.7,270500.0],["2023-06-05",8.8844,8.9458,8.4191,8.4367,280900.0],["2023-06-06",8.3138,8.7,8.2874,8.621,466600.0],["2023-06-07",8.6825,9.2443,8.6825,9.1478,811800.0],["2023-06-08",9.1565,9.2751,8.9458,9.0424,294500.0],["2023-06-09",9.139,9.1565,8.8229,8.8668,333000.0],["2023-06-12",8.8668,9.0775,8.6517,8.7615,377000.0],["2023-06-13",8.9546,9.376,8.8405,9.0073,373100.0],["2023-06-14",9.1478,9.2443,8.7703,8.9546,334300.0],["2023-06-15",9.0424,9.2531,8.9897,9.1126,266000.0],["2023-06-16",9.2092,9.2092,8.9283,9.0512,669900.0],["2023-06-20",8.9371,8.9854,8.6649,8.8493,355400.0],["2023-06-21",8.8142,9.0161,8.7747,8.7966,648400.0],["2023-06-22",8.6474,8.8054,8.5859,8.7088,517500.0],["2023-06-23",8.542,8.8405,8.4279,8.7264,2410800.0],["2023-06-26",8.6649,8.9458,8.6386,8.7878,409900.0],["2023-06-27",8.7615,9.1522,8.6035,9.0863,546000.0],["2023-06-28",9.1126,9.1917,8.8581,9.1126,445800.0],["2023-06-29",9.139,9.3233,9.1039,9.3058,357700.0],["2023-06-30",9.3848,9.3848,9.139,9.1478,327800.0],["2023-07-03",9.1214,9.2707,9.1126,9.1829,125500.0],["2023-07-05",9.2268,9.297,9.0995,9.1126,225500.0],["2023-07-06",8.9897,9.0556,8.5499,8.8142,343300.0],["2023-07-07",8.7878,9.3409,8.7878,9.1829,509400.0],["2023-07-10",9.139,9.376,9.1083,9.3585,311100.0],["2023-07-11",9.4814,9.5516,9.2022,9.3585,563600.0],["2023-07-12",9.5253,9.6306,9.3672,9.455,296800.0],["2023-07-13",9.4814,9.7535,9.4638,9.5955,535500.0],["2023-07-14",9.5692,9.5692,9.2004,9.2268,379400.0],["2023-07-17",9.1478,9.7447,9.139,9.6043,495700.0],["2023-07-18",9.534,10.1047,9.534,9.9818,460000.0],["2023-07-19",10.052,10.3242,10.0257,10.0344,562600.0],["2023-07-20",10.131,10.232,10.0257,10.0696,304900.0],["2023-07-21",10.1661,10.1661,9.8676,9.9115,431700.0],["2023-07-24",9.7974,10.1003,9.7184,9.9642,275000.0],["2023-07-25",9.9642,10.131,9.7008,9.973,255100.0],["2023-07-26",9.9203,9.9906,9.7974,9.9379,184900.0],["2023-07-27",10.0344,10.1398,9.8676,9.973,301900.0],["2023-07-28",10.052,10.3066,9.9396,10.2627,286900.0],["2023-07-31",10.2978,10.4471,10.1925,10.4207,294500.0],["2023-08-01",10.3593,10.3593,9.973,10.1749,254400.0],["2023-08-02",10.0696,10.131,9.973,10.0783,292400.0],["2023-08-03",10.1222,10.5349,10.0169,10.4119,379000.0],["2023-08-04",10.4471,10.649,10.4471,10.5436,431600.0],["2023-08-07",10.5875,10.6578,10.4286,10.6402,272200.0],["2023-08-08",10.3505,10.6226,10.0871,10.5963,285100.0],["2023-08-09",10.7543,11.246,10.6665,11.123,652500.0],["2023-08-10",11.4128,11.6059,10.9211,11.246,527600.0],["2023-08-11",11.325,11.8956,11.2468,11.8868,716700.0],["2023-08-14",11.878,11.9219,11.4567,11.7815,842800.0],["2023-08-15",11.6059,11.8166,11.5005,11.6059,514500.0],["2023-08-16",11.7112,11.9044,11.7112,11.7639,452700.0],["2023-08-17",11.9658,12.317,11.9307,11.9746,1040100.0],["2023-08-18",11.8693,12.1941,11.7727,11.9922,838200.0],["2023-08-21",12.08,12.238,11.7727,11.8517,759300.0],["2023-08-22",11.896,12.2237,11.8818,12.02,501600.0],["2023-08-23",11.772,11.7808,11.1431,11.6037,759600.0],["2023-08-24",11.5683,11.834,11.5683,11.7366,621100.0],["2023-08-25",11.772,11.9314,11.5683,11.8517,790200.0],["2023-08-28",12.0466,12.1972,11.9447,12.0643,394600.0],["2023-08-29",12.1529,12.1529,11.9226,12.0289,341300.0],["2023-08-30",11.9934,12.0909,11.8783,11.958,532700.0],["2023-08-31",12.0111,12.1883,11.8074,12.0732,819700.0],["2023-09-01",12.2237,12.5958,12.2237,12.3832,972800.0],["2023-09-05",12.4009,12.4806,12.0466,12.0643,631200.0],["2023-09-06",12.0289,12.2016,11.8163,11.9491,490900.0],["2023-09-07",11.338,11.9536,11.2848,11.7808,9559000.0],["2023-09-08",11.7808,11.896,11.5594,11.6037,1746100.0],["2023-09-11",11.7188,11.7897,10.8153,10.8951,1758600.0],["2023-09-12",11.0722,11.2937,10.9526,11.0545,1792300.0],["2023-09-13",11.1254,11.2317,10.7533,10.8951,1147400.0],["2023-09-14",11.0191,11.1254,10.8242,10.9925,1272200.0],["2023-09-15",10.9925,11.0811,10.8774,11.0279,3707900.0],["2023-09-18",11.276,11.4177,10.8685,11.0634,813100.0],["2023-09-19",11.1874,11.2405,10.6249,10.7002,816400.0],["2023-09-20",10.6116,10.7976,10.523,10.5496,486500.0],["2023-09-21",10.5762,10.6471,10.2839,10.3105,582800.0],["2023-09-22",10.3636,10.4788,10.1953,10.2839,624600.0],["2023-09-25",10.275,11.0235,10.275,10.9836,1194200.0],["2023-09-26",10.8862,11.1697,10.7799,10.8153,778300.0],["2023-09-27",11.1697,11.6303,11.1697,11.5417,1345900.0],["2023-09-28",11.6303,11.7986,11.1874,11.3202,738800.0],["2023-09-29",11.3557,11.3557,11.1254,11.1962,502000.0],["2023-10-02",11.2051,11.2051,10.3547,10.4256,853300.0],["2023-10-03",10.337,10.5319,10.2839,10.4965,641200.0],["2023-10-04",10.2484,10.399,9.6904,9.7081,704400.0],["2023-10-05",9.5575,9.7701,9.4335,9.469,692000.0],["2023-10-06",9.4601,9.903,9.3458,9.779,728600.0],["2023-10-09",10.1244,10.3459,10.0004,10.3105,610900.0],["2023-10-10",10.3016,10.4079,10.1864,10.3547,474300.0],["2023-10-11",10.1687,10.2927,9.9561,10.2839,417100.0],["2023-10-12",10.399,10.399,10.0979,10.1776,333100.0],["2023-10-13",10.4079,10.6471,10.3149,10.6471,548500.0],["2023-10-16",10.6736,10.8774,10.5319,10.8596,517100.0],["2023-10-17",10.7888,11.0014,10.7268,10.7268,569700.0],["2023-10-18",10.7268,10.8065,10.5966,10.7268,322600.0],["2023-10-19",10.6471,11.0014,10.523,10.8065,395900.0],["2023-10-20",10.8242,10.9438,10.6913,10.7622,477700.0],["2023-10-23",10.6205,10.8508,10.4212,10.6116,448900.0],["2023-10-24",10.6382,10.7755,10.5673,10.7002,466400.0],["2023-10-25",10.7002,11.0014,10.6471,10.9216,450900.0],["2023-10-26",10.8331,10.9925,10.6648,10.9039,527000.0],["2023-10-27",10.9216,11.0811,10.7179,10.9659,523700.0],["2023-10-30",11.0279,11.1697,10.6913,10.9394,424100.0],["2023-10-31",10.9394,10.9836,10.7002,10.7888,441700.0],["2023-11-01",10.8774,10.9925,10.6781,10.7002,346900.0],["2023-11-02",10.7799,11.1475,10.7268,11.0899,608100.0],["2023-11-03",11.1519,11.2228,10.9394,11.0634,648300.0],["2023-11-06",11.1165,11.2051,10.6028,10.6205,743500.0],["2023-11-07",10.399,10.6116,9.3007,9.717,1575700.0],["2023-11-08",9.593,9.6736,9.1767,9.3981,1421200.0],["2023-11-09",9.4158,9.6018,9.2032,9.2475,965100.0],["2023-11-10",9.2918,9.3892,9.1501,9.3184,587100.0],["2023-11-13",9.2741,9.4778,9.1944,9.3892,502000.0],["2023-11-14",9.7524,10.2529,9.6993,10.1067,1037700.0],["2023-11-15",10.1333,10.4699,10.0802,10.1864,6845400.0],["2023-11-16",10.0181,10.0536,9.6284,9.7524,904700.0],["2023-11-17",9.8867,10.3882,9.8867,10.3166,620500.0],["2023-11-20",10.3882,10.7017,10.2897,10.3256,1114400.0],["2023-11-21",10.245,10.4151,9.9763,10.2987,778200.0],["2023-11-22",9.9584,10.2181,9.7345,10.1912,980400.0],["2023-11-24",10.2181,10.536,10.2181,10.4151,453300.0],["2023-11-27",10.2897,10.4688,10.0793,10.1823,566800.0],["2023-11-28",10.2271,10.3972,10.1196,10.2718,1135100.0],["2023-11-29",10.3435,10.433,10.0927,10.2181,634800.0],["2023-11-30",10.2897,10.5674,10.1375,10.2091,790300.0],["2023-12-01",10.3077,10.5405,10.0838,10.3256,574800.0],["2023-12-04",10.3076,10.5539,10.1644,10.3076,1256300.0],["2023-12-05",10.5315,10.5468,10.2539,10.2897,1319700.0],["2023-12-06",10.1733,10.2942,9.8017,9.8061,846400.0],["2023-12-07",9.8957,10.1241,9.8867,10.03,780600.0],["2023-12-08",10.1196,10.3076,9.9584,10.3076,736700.0],["2023-12-11",10.4151,10.4151,10.0659,10.1554,792800.0],["2023-12-12",9.8867,9.8867,9.5151,9.5733,1164300.0],["2023-12-13",9.636,10.03,9.4479,9.9942,1157100.0],["2023-12-14",10.2987,10.5629,10.2987,10.4778,1187800.0],["2023-12-15",10.5942,10.7823,10.3883,10.6927,7759300.0],["2023-12-18",10.8629,11.0599,10.6748,10.9077,825800.0],["2023-12-19",10.8808,11.1763,10.8539,11.1674,764800.0],["2023-12-20",11.2032,11.4539,11.0062,11.0689,798600.0],["2023-12-21",11.1226,11.6151,11.0778,11.5793,715100.0],["2023-12-22",11.7674,11.9062,11.6689,11.8122,634800.0],["2023-12-26",11.9733,12.3495,11.8928,12.3316,858100.0],["2023-12-27",12.3943,12.4032,12.1793,12.2331,711200.0],["2023-12-28",12.1256,12.1838,11.8838,11.8928,565900.0],["2023-12-29",11.8838,11.9957,11.7763,11.8301,873800.0],["2024-01-02",11.8659,11.9178,11.4271,11.5166,831600.0],["2024-01-03",11.1763,11.4539,11.0868,11.3375,1036700.0],["2024-01-04",11.4719,11.4719,10.6703,10.6927,1527900.0],["2024-01-05",10.6748,11.0689,10.5942,10.845,2990900.0],["2024-01-08",10.63,10.9748,10.4241,10.9077,933100.0],["2024-01-09",10.9166,10.9256,10.5763,10.8808,666800.0],["2024-01-10",10.8629,10.8629,10.5271,10.6569,751200.0],["2024-01-11",10.7106,10.7465,10.5136,10.648,853300.0],["2024-01-12",10.9883,11.0151,10.6032,10.63,577800.0],["2024-01-16",10.5226,10.5494,9.8241,9.8688,1229900.0],["2024-01-17",9.6002,9.8241,9.4658,9.6987,1772100.0],["2024-01-18",9.7345,9.7972,9.5017,9.7524,760300.0],["2024-01-19",9.7569,9.8285,9.5599,9.8151,675400.0],["2024-01-22",9.7524,9.9226,9.627,9.8509,967800.0],["2024-01-23",9.842,9.9987,9.7614,9.8867,615000.0],["2024-01-24",10.0032,10.0793,9.8554,9.9942,818600.0],["2024-01-25",10.2002,10.2897,9.9226,10.2181,808500.0],["2024-01-26",10.2539,10.33,10.0748,10.2987,621800.0],["2024-01-29",10.2539,10.2539,9.9853,10.2271,602000.0],["2024-01-30",10.0927,10.433,10.0569,10.3793,757200.0],["2024-01-31",10.3703,10.3703,9.8957,9.8957,633300.0],["2024-02-01",10.0211,10.1644,9.6584,9.7345,1065800.0],["2024-02-02",9.6449,9.6449,9.3449,9.3942,651200.0],["2024-02-05",9.3226,9.6405,9.1972,9.4838,1242600.0],["2024-02-06",9.5017,9.6718,9.43,9.6539,865700.0],["2024-02-07",9.6718,9.7211,9.5509,9.6718,777500.0],["2024-02-08",9.6539,9.7972,9.5196,9.7345,1167700.0],["2024-02-09",9.7345,9.7748,9.5823,9.636,983100.0],["2024-02-12",9.6539,10.0659,9.6539,9.9226,587800.0],["2024-02-13",9.8241,9.8509,9.4345,9.5375,933100.0],["2024-02-14",9.6181,9.6718,9.3136,9.3852,821900.0],["2024-02-15",9.43,10.03,9.43,10.03,1381900.0],["2024-02-16",10.03,10.1196,9.7972,9.9315,635100.0],["2024-02-20",9.8509,9.9091,9.6763,9.8061,668800.0],["2024-02-21",9.8778,10.1375,9.8778,10.0569,528000.0],["2024-02-22",9.9853,10.0659,9.8644,10.0032,700100.0],["2024-02-23",9.9047,9.9897,9.7166,9.9047,573800.0],["2024-02-26",9.833,10.0121,9.7166,9.833,640500.0],["2024-02-27",9.8509,9.927,9.739,9.833,701000.0],["2024-02-28",9.7793,9.8733,9.6181,9.8241,684600.0],["2024-02-29",9.9315,10.0793,9.8778,10.0121,538300.0],["2024-03-01",10.1196,10.236,10.0569,10.1823,700100.0],["2024-03-04",10.2897,10.2987,9.9405,9.9584,1008600.0],["2024-03-05",10.5136,10.9524,10.0462,10.6838,2566000.0],["2024-03-06",10.7017,10.7286,10.0417,10.1017,1481300.0],["2024-03-07",9.6629,9.8778,9.5017,9.5285,7605800.0],["2024-03-08",9.6629,9.7882,9.3584,9.7166,3201900.0],["2024-03-11",9.6808,9.8688,9.5778,9.7345,1658500.0],["2024-03-12",9.6629,9.8061,9.533,9.7614,1044000.0],["2024-03-13",9.8509,9.945,9.6629,9.8509,1272700.0],["2024-03-14",9.86,9.9406,9.7513,9.9234,972100.0],["2024-03-15",9.8781,10.0773,9.8781,10.0592,3080000.0],["2024-03-18",10.1226,10.1226,9.9052,10.1226,1262800.0],["2024-03-19",10.0773,10.4938,10.0682,10.3217,1731300.0],["2024-03-20",10.3217,10.4485,10.2131,10.3942,937200.0],["2024-03-21",10.367,10.4304,10.1995,10.3942,1148900.0],["2024-03-22",10.3217,10.3851,10.0954,10.1859,1230500.0],["2024-03-25",10.204,10.4757,10.204,10.4213,1022200.0],["2024-03-26",10.4938,10.53,10.2674,10.2946,1225000.0],["2024-03-27",10.3127,10.6296,10.3127,10.6296,1439300.0],["2024-03-28",10.7654,10.874,10.6839,10.7744,1706900.0],["2024-04-01",10.865,10.865,10.4757,10.5753,1740500.0],["2024-04-02",10.3489,10.4394,10.0411,10.2584,3885800.0],["2024-04-03",10.3127,10.4394,10.195,10.4032,2346500.0],["2024-04-04",10.4938,10.7292,10.4757,10.6296,3450100.0],["2024-04-05",10.6386,11.0144,10.4621,10.8469,3943300.0],["2024-04-08",10.8197,10.9229,10.6884,10.7473,1371700.0],["2024-04-09",10.7926,10.874,10.7292,10.865,1748100.0],["2024-04-10",10.8197,10.9465,10.5934,10.8559,2746000.0],["2024-04-11",10.9374,11.0099,10.693,10.7292,1631700.0],["2024-04-12",10.8107,10.8768,10.5572,10.5662,1503600.0],["2024-04-15",10.6386,10.6658,10.195,10.2855,1314600.0],["2024-04-16",10.2221,10.3896,10.032,10.2584,1355200.0],["2024-04-17",10.2765,10.3942,9.9777,10.0048,925600.0],["2024-04-18",10.0048,10.0592,9.7513,9.7694,860400.0],["2024-04-19",9.7242,10.0411,9.7061,9.9324,927900.0],["2024-04-22",9.9234,10.1135,9.7785,9.9777,961600.0],["2024-04-23",9.9234,9.9596,9.8057,9.9415,1097900.0],["2024-04-24",9.8147,9.9053,9.5521,9.7513,2000100.0],["2024-04-25",9.7332,9.8238,9.6246,9.7332,1122100.0],["2024-04-26",9.6698,9.8147,9.6246,9.8057,957600.0],["2024-04-29",9.7966,9.9867,9.7694,9.9686,621900.0],["2024-04-30",9.8781,9.8781,9.5793,9.6336,1301900.0],["2024-05-01",9.6789,9.7332,9.1538,9.2715,1413400.0],["2024-05-02",9.4344,9.5793,9.3937,9.5069,1030600.0],["2024-05-03",9.5884,9.6427,9.4525,9.5702,937100.0],["2024-05-06",9.6246,9.9369,9.6065,9.7604,1442600.0],["2024-05-07",9.9415,10.7926,9.9415,10.7473,3587100.0],["2024-05-08",10.7382,11.286,10.7201,11.1547,3646000.0],["2024-05-09",11.1095,11.4445,10.8831,11.372,2086000.0],["2024-05-10",11.4535,11.4535,10.8378,11.0099,1796900.0],["2024-05-13",11.1276,11.1457,10.8831,11.1276,1121200.0],["2024-05-14",11.2272,11.2724,11.0144,11.1819,1007700.0],["2024-05-15",11.1819,11.2724,10.9827,11.0913,846800.0],["2024-05-16",10.6749,10.9419,9.8781,10.539,7969700.0],["2024-05-17",10.7292,11.037,10.3353,10.8831,3682600.0],["2024-05-20",11.0386,11.5416,10.9928,11.5416,5183800.0],["2024-05-21",11.5507,11.7153,11.1529,11.2306,3254600.0],["2024-05-22",11.1575,11.194,10.9654,11.1392,2293200.0],["2024-05-23",11.3404,11.5141,11.1117,11.2123,2467800.0],["2024-05-24",11.441,11.4776,11.2078,11.3129,2742800.0],["2024-05-28",11.4318,11.601,11.3587,11.4044,4030200.0],["2024-05-29",11.3495,11.4227,11.2123,11.377,1700000.0],["2024-05-30",11.377,11.4766,11.2032,11.441,1944700.0],["2024-05-31",11.5141,11.5782,11.3952,11.5233,4006900.0],["2024-06-03",11.5461,11.6513,11.2169,11.3678,2561800.0],["2024-06-04",11.1575,11.3952,10.9746,11.3952,2718700.0],["2024-06-05",11.4318,11.505,11.2855,11.2946,2971100.0],["2024-06-06",11.2398,11.377,11.1255,11.2215,1364100.0],["2024-06-07",11.13,11.3084,11.0477,11.1575,1114800.0],["2024-06-10",11.1849,11.4821,11.1575,11.3221,1802300.0],["2024-06-11",11.2032,11.377,11.1026,11.3038,1819800.0],["2024-06-12",11.5599,11.6056,11.0706,11.1575,2009500.0],["2024-06-13",11.1026,11.2398,10.627,10.874,3408200.0],["2024-06-14",10.8922,10.9928,10.8145,10.8831,2940900.0],["2024-06-17",10.9014,10.938,10.7734,10.8922,1741800.0],["2024-06-18",10.7551,10.8374,10.5356,10.7185,4175100.0],["2024-06-20",10.7002,10.9288,10.6728,10.9288,2135400.0],["2024-06-21",10.9288,10.9288,10.4898,10.563,5203100.0],["2024-06-24",10.5813,10.9243,10.563,10.8831,3039900.0],["2024-06-25",10.938,10.938,10.7048,10.8099,1633300.0],["2024-06-26",10.8191,10.8282,10.5813,10.627,1849400.0],["2024-06-27",10.7459,10.9151,10.6636,10.9105,2723800.0],["2024-06-28",10.9654,11.0203,10.7734,10.8374,4863600.0],["2024-07-01",10.9563,11.0294,10.7734,10.8099,2181000.0],["2024-07-02",10.8831,11.0203,10.7825,11.0111,2273700.0],["2024-07-03",11.0203,11.4227,10.9746,11.3129,2055700.0],["2024-07-05",11.3038,11.3129,11.034,11.13,2829800.0],["2024-07-08",11.194,11.194,10.8968,11.1117,1715400.0],["2024-07-09",11.0111,11.0477,10.8099,10.8099,1766400.0],["2024-07-10",10.874,11.1117,10.8008,11.1117,1293500.0],["2024-07-11",11.194,11.3404,11.0843,11.2306,2751800.0],["2024-07-12",11.3129,11.3587,11.2123,11.2489,1252200.0],["2024-07-15",11.3678,11.4593,11.2261,11.4318,3090100.0],["2024-07-16",11.3129,11.409,11.2169,11.3404,1833300.0],["2024-07-17",11.4044,11.5599,11.2581,11.2581,2043600.0],["2024-07-18",11.2855,11.2855,11.1026,11.1026,2688200.0],["2024-07-19",11.1117,11.1666,10.9746,11.0203,2992700.0],["2024-07-22",11.0203,11.1758,10.9654,11.1117,3788800.0],["2024-07-23",11.0386,11.2306,10.9837,11.0843,4271600.0],["2024-07-24",11.1849,11.2032,11.0203,11.0752,4324600.0],["2024-07-25",11.0111,11.4913,10.9928,11.2946,3825500.0],["2024-07-26",11.2764,11.3861,10.9746,11.066,2551500.0],["2024-07-29",11.0569,11.0934,10.3481,10.7642,12704700.0],["2024-07-30",10.6545,10.9288,10.5996,10.8099,2710000.0],["2024-07-31",10.9746,11.2398,10.9746,11.1849,3280900.0],["2024-08-01",11.1392,11.2443,10.7276,10.9105,2909200.0],["2024-08-02",10.6819,10.6819,9.7262,9.8862,3953600.0],["2024-08-05",9.4747,9.493,9.0357,9.3192,5203900.0],["2024-08-06",9.4747,9.5479,9.1546,9.3284,4496700.0],["2024-08-07",9.4838,9.6942,9.3284,9.4656,3456300.0],["2024-08-08",9.6759,9.7856,9.4884,9.621,3629600.0],["2024-08-09",9.6119,9.6759,9.4838,9.5753,2150700.0],["2024-08-12",9.6485,9.9868,9.6485,9.9228,2711200.0],["2024-08-13",10.0874,10.2383,9.9686,10.2155,1979400.0],["2024-08-14",10.435,10.4624,10.2383,10.2795,2018700.0],["2024-08-15",10.3984,10.6087,10.2841,10.5996,1998900.0],["2024-08-16",10.4167,10.5996,10.2612,10.3618,3155700.0],["2024-08-19",10.3988,10.5744,10.3341,10.3526,1517900.0],["2024-08-20",10.3248,10.3526,10.029,10.0475,1965500.0],["2024-08-21",10.1585,10.2416,10.1169,10.1954,1509200.0],["2024-08-22",10.1954,10.311,10.1307,10.2416,1358200.0],["2024-08-23",10.3711,10.4589,10.2324,10.4173,1417100.0],["2024-08-26",10.5929,10.7593,10.4958,10.5836,1179600.0],["2024-08-27",10.7223,10.7223,10.4958,10.5836,1820000.0],["2024-08-28",10.4635,10.6484,10.4358,10.6484,1419500.0],["2024-08-29",10.7131,11.1567,10.6761,11.1567,2340500.0],["2024-08-30",11.0273,11.0735,10.8794,11.0273,2096800.0],["2024-09-03",10.75,10.7731,10.4912,10.5836,4192200.0],["2024-09-04",10.7685,10.8979,10.3063,10.3063,2881700.0],["2024-09-05",10.6206,10.6761,10.14,10.1862,2294200.0],["2024-09-06",10.1307,10.2509,9.7517,9.8996,2161800.0],["2024-09-09",9.9089,9.9089,9.5761,9.5854,2759000.0],["2024-09-10",9.8072,9.8072,9.4282,9.5854,3291100.0],["2024-09-11",9.5484,9.6408,9.3173,9.5299,2113100.0],["2024-09-12",9.6131,9.8026,9.5253,9.6316,1460900.0],["2024-09-13",9.761,10.0522,9.7407,9.8349,2524400.0],["2024-09-16",9.8627,10.0013,9.8164,9.8812,2179300.0],["2024-09-17",9.9366,10.2694,9.8858,10.1585,2305100.0],["2024-09-18",10.029,10.4912,9.9643,10.2601,2631600.0],["2024-09-19",10.5836,10.7223,10.5189,10.5836,2585400.0],["2024-09-20",10.5189,10.8194,10.3988,10.5744,6133000.0],["2024-09-23",10.6391,10.8702,10.5467,10.5652,1827400.0],["2024-09-24",10.7408,10.7962,10.616,10.7962,1830800.0],["2024-09-25",10.7408,10.7824,10.4866,10.5744,2500400.0],["2024-09-26",10.2139,10.2601,9.9459,9.9551,3508400.0],["2024-09-27",10.0937,10.3248,10.029,10.2879,2244800.0],["2024-09-30",10.1492,10.2694,10.0522,10.1215,2284600.0],["2024-10-01",9.8812,10.4404,9.8534,10.3248,2760700.0],["2024-10-02",11.2214,11.545,11.0828,11.4618,11506300.0],["2024-10-03",11.4803,11.8823,11.4433,11.5634,39204600.0],["2024-10-04",11.6097,11.9979,11.6004,11.9979,6714700.0],["2024-10-07",12.0349,12.3861,11.9979,12.3122,3557600.0],["2024-10-08",11.9609,12.192,11.9517,12.1458,6272300.0],["2024-10-09",12.0164,12.1458,11.85,11.9517,3510500.0],["2024-10-10",12.0626,12.2659,11.9239,12.2105,2207500.0],["2024-10-11",12.192,12.5386,12.155,12.4416,2328200.0],["2024-10-14",12.2844,12.3907,12.2243,12.3769,1737900.0],["2024-10-15",11.8592,11.8823,11.5265,11.5357,2765400.0],["2024-10-16",11.545,11.6744,11.4664,11.5172,2003400.0],["2024-10-17",11.5172,11.7021,11.471,11.6836,1448700.0],["2024-10-18",11.6651,11.7483,11.3647,11.4803,1780300.0],["2024-10-21",11.6189,11.6374,11.3231,11.3693,1774400.0],["2024-10-22",11.4525,11.5542,11.3786,11.4433,1161300.0],["2024-10-23",11.3416,11.4895,11.166,11.3046,1760700.0],["2024-10-24",11.4156,11.4895,11.2584,11.4618,1125600.0],["2024-10-25",11.5542,11.7529,11.4895,11.6097,1322400.0],["2024-10-28",11.3139,11.4248,11.166,11.2861,2110300.0],["2024-10-29",11.3046,11.3508,11.1336,11.2122,1414800.0],["2024-10-30",11.2954,11.5311,11.2307,11.4987,1331700.0],["2024-10-31",11.6004,11.7021,11.4156,11.4895,1522500.0],["2024-11-01",11.5819,11.6281,11.2723,11.3324,1982400.0],["2024-11-04",11.3786,11.8916,11.3508,11.5819,2457200.0],["2024-11-05",11.8315,11.9886,11.2677,11.9702,3266900.0],["2024-11-06",12.2567,12.5617,12.1412,12.3491,3294600.0],["2024-11-07",12.3584,12.5386,12.1273,12.4878,1898200.0],["2024-11-08",12.3584,12.6172,12.3122,12.5802,2634000.0],["2024-11-11",12.6172,13.0239,12.5155,12.9684,2505500.0],["2024-11-12",13.0147,13.1071,12.8252,12.839,1533800.0],["2024-11-13",12.913,12.9638,12.6357,12.7558,1743000.0],["2024-11-14",12.9407,13.0747,12.7004,12.9315,1652000.0],["2024-11-15",12.9777,13.0747,12.7189,12.7189,1234700.0],["2024-11-18",13.0359,13.283,12.8494,13.1571,1746700.0],["2024-11-19",13.0732,13.3529,12.9427,13.3436,2140800.0],["2024-11-20",13.3156,13.6047,13.3156,13.5767,2458600.0],["2024-11-21",13.7632,14.4812,13.6327,14.1549,3435000.0],["2024-11-22",14.043,14.4906,14.0057,14.2481,2691600.0],["2024-11-25",14.2668,14.2947,13.7912,13.8472,3045800.0],["2024-11-26",13.8938,13.9078,13.4509,13.5674,1538000.0],["2024-11-27",13.5674,13.8984,13.5618,13.8099,1187000.0],["2024-11-29",13.9311,13.9684,13.7399,13.8658,949100.0],["2024-12-02",13.9404,13.9404,13.5115,13.8285,1403400.0],["2024-12-03",13.987,14.2015,13.7819,14.1176,1377100.0],["2024-12-04",13.7073,13.9684,13.4229,13.5208,19234000.0],["2024-12-05",13.6886,14.0057,13.4089,13.4462,11436500.0],["2024-12-06",13.4648,13.4648,12.9007,13.241,7208300.0],["2024-12-09",13.4928,13.6,13.2037,13.4275,2923200.0],["2024-12-10",13.4369,13.8145,13.2877,13.5767,3645800.0],["2024-12-11",13.642,13.8052,13.4648,13.7819,2945500.0],["2024-12-12",13.7539,13.8938,13.6047,13.7632,3806800.0],["2024-12-13",13.8192,13.8192,13.4089,13.614,1984200.0],["2024-12-16",13.4648,13.5021,13.1851,13.2504,2218100.0],["2024-12-17",13.0639,13.1152,12.7571,13.0266,3724500.0],["2024-12-18",13.0546,13.1478,12.2293,12.262,3796500.0],["2024-12-19",12.4857,12.5324,12.178,12.2433,3839300.0],["2024-12-20",12.1221,12.9333,12.0288,12.7562,20438800.0],["2024-12-23",12.5976,12.7282,12.4438,12.5976,2695400.0],["2024-12-24",12.7748,12.9613,12.4857,12.9333,807000.0],["2024-12-26",12.8681,12.952,12.7282,12.9054,1730400.0],["2024-12-27",13.0173,13.0825,12.7981,12.8401,1998400.0],["2024-12-30",13.0079,13.6327,12.9893,13.4835,3277000.0],["2024-12-31",13.4835,13.684,13.4835,13.6234,2379200.0],["2025-01-02",13.8285,13.9777,13.7073,13.8751,3029100.0],["2025-01-03",14.0057,14.1828,13.8677,14.0336,2002400.0],["2025-01-06",14.1362,14.4812,14.0896,14.332,2718800.0],["2025-01-07",14.332,14.6584,14.1828,14.6584,2724500.0],["2025-01-08",14.5465,14.7004,14.388,14.6677,2191300.0],["2025-01-10",14.9195,15.1433,14.7656,14.7889,2720500.0],["2025-01-13",15.0967,15.4417,14.8169,15.3018,3592500.0],["2025-01-14",15.3298,15.547,15.1899,15.4696,3146600.0],["2025-01-15",15.6841,15.796,15.5069,15.5536,2144300.0],["2025-01-16",15.5349,15.7447,15.4323,15.6095,2306300.0],["2025-01-17",15.5442,15.7112,15.2738,15.4976,2042600.0],["2025-01-21",15.4323,15.4417,14.9708,15.1619,2425600.0],["2025-01-22",15.1806,15.3251,14.9288,15.0687,2242100.0],["2025-01-23",15.2365,15.4277,15.0221,15.2365,1510800.0],["2025-01-24",15.2832,15.3764,14.8542,14.9102,1898400.0],["2025-01-27",14.8262,15.0081,14.4346,14.7516,2605300.0],["2025-01-28",14.761,14.9381,14.2761,14.5745,2356700.0],["2025-01-29",14.4719,14.7237,14.3973,14.5838,1908000.0],["2025-01-30",14.5931,14.6724,14.3414,14.4066,1652400.0],["2025-01-31",14.4812,14.4812,13.8192,14.043,1903400.0],["2025-02-03",14.0989,14.2108,13.7353,14.015,2034200.0],["2025-02-04",13.8472,14.2947,13.8005,14.2108,2259500.0],["2025-02-05",14.2668,14.2901,14.0336,14.0709,1618700.0],["2025-02-06",14.0896,14.1539,13.5161,13.642,3300100.0],["2025-02-07",13.7539,13.8658,13.67,13.67,2060800.0],["2025-02-10",13.8378,14.0896,13.7819,14.0057,3191200.0],["2025-02-11",14.1082,14.4626,13.9917,14.0057,1895600.0],["2025-02-12",13.8658,14.0243,13.4462,13.5021,1988400.0],["2025-02-13",13.4275,13.5861,13.325,13.5394,1356800.0],["2025-02-14",13.5861,13.987,13.5861,13.8658,2025200.0],["2025-02-18",13.8844,14.4439,13.6234,14.1269,1921800.0],["2025-02-19",14.1549,14.5279,14.0803,14.1549,2147100.0],["2025-02-20",14.0243,14.2155,13.8425,13.9963,2067500.0],["2025-02-21",13.9963,14.1082,13.2131,13.297,2808500.0],["2025-02-24",13.3809,13.4602,13.1664,13.241,2288600.0],["2025-02-25",13.0173,13.2504,12.7422,12.7655,3303100.0],["2025-02-26",12.8308,12.8447,12.3645,12.5603,3986500.0],["2025-02-27",12.4857,12.4857,11.7892,11.9169,5923600.0],["2025-02-28",11.7957,11.9776,11.5813,11.7677,4736500.0],["2025-03-03",11.805,11.8517,10.6954,10.77,5321100.0],["2025-03-04",10.4903,10.8353,10.2198,10.5276,5629100.0],["2025-03-05",10.2571,10.3504,9.651,10.2944,7088400.0],["2025-03-06",10.024,10.2944,9.8655,10.0893,3874400.0],["2025-03-07",10.2292,10.425,9.9215,9.9215,3878400.0],["2025-03-10",9.9588,10.1546,9.5671,9.6044,5490200.0],["2025-03-11",9.6977,9.8842,9.5671,9.8002,4944500.0],["2025-03-12",10.0266,10.3285,9.8568,10.1115,6071100.0],["2025-03-13",10.0077,10.1115,9.6776,9.8946,4520000.0],["2025-03-14",10.1681,10.4982,10.0926,10.2907,4035200.0],["2025-03-17",10.3473,10.635,10.2624,10.4133,3867200.0],["2025-03-18",10.5265,10.6209,10.385,10.5643,3506400.0],["2025-03-19",10.5926,11.1491,10.5831,11.0547,2924700.0],["2025-03-20",11.1113,11.1962,10.9085,10.9887,4053900.0],["2025-03-21",10.9227,10.9887,10.6492,10.8095,15314600.0],["2025-03-24",10.9321,11.0217,10.7906,10.9982,3166000.0],["2025-03-25",11.0359,11.1019,10.734,10.9038,3073300.0],["2025-03-26",11.0264,11.0972,10.8095,10.8189,2349200.0],["2025-03-27",10.8001,10.8944,10.5407,10.6303,2493900.0],["2025-03-28",10.5077,10.6586,10.3756,10.5077,1979500.0],["2025-03-31",10.4228,10.7718,10.253,10.602,4444700.0],["2025-04-01",10.5454,10.5831,10.1587,10.4511,2751900.0],["2025-04-02",10.2813,10.5831,10.253,10.5454,2946900.0],["2025-04-03",9.9134,9.9134,8.6872,8.7344,4766100.0],["2025-04-04",8.0458,8.1213,7.2205,7.3761,8282600.0],["2025-04-07",6.9988,7.7204,6.7347,7.4327,6356800.0],["2025-04-08",7.9138,7.9515,6.7253,6.8762,5186800.0],["2025-04-09",6.5932,8.1732,6.4423,8.0835,9596300.0],["2025-04-10",7.6308,7.6751,6.7913,7.0083,5809500.0],["2025-04-11",7.1497,7.3525,6.8621,7.2724,4617400.0],["2025-04-14",7.6025,7.6261,7.2441,7.4421,4102500.0],["2025-04-15",7.395,7.5789,7.2912,7.3195,3221600.0],["2025-04-16",7.3856,7.8194,7.329,7.6685,4955600.0],["2025-04-17",7.8194,8.1024,7.711,7.9043,3660900.0],["2025-04-21",7.6685,7.7251,7.5006,7.6402,2825100.0],["2025-04-22",7.8289,7.9515,7.6921,7.8289,3403000.0],["2025-04-23",8.027,8.0741,7.6968,7.8006,4090800.0],["2025-04-24",7.9043,8.0411,7.7628,8.0175,2022700.0],["2025-04-25",7.8666,8.2533,7.8666,8.225,1667000.0],["2025-04-28",8.2345,8.3429,8.1118,8.1967,3179400.0],["2025-04-29",8.1024,8.1967,7.9798,8.0741,2760900.0],["2025-04-30",7.9043,8.0034,7.6685,7.81,3208500.0],["2025-05-01",7.7723,8.2533,7.7723,8.0081,4758000.0],["2025-05-02",8.1307,8.2156,7.9751,8.1307,4495700.0],["2025-05-05",7.8949,8.0081,7.7063,7.7628,5791900.0],["2025-05-06",7.3337,7.6968,7.2676,7.4987,9719700.0],["2025-05-07",7.5459,7.6497,7.329,7.4893,4595000.0],["2025-05-08",7.6968,7.9609,7.5742,7.8949,3617800.0],["2025-05-09",8.027,8.1118,7.8713,8.0741,1859000.0],["2025-05-12",8.791,8.8759,8.4939,8.5835,2684200.0],["2025-05-13",8.6306,9.0928,8.6023,8.9608,4618300.0],["2025-05-14",8.8098,8.9985,8.8098,8.9325,2382600.0],["2025-05-15",8.6872,8.791,8.4891,8.6684,2902900.0],["2025-05-16",8.6589,8.7627,8.442,8.6118,2211800.0],["2025-05-19",8.5449,8.5926,8.3537,8.5735,3314200.0],["2025-05-20",8.564,8.7599,8.5018,8.6404,3083900.0],["2025-05-21",8.5544,8.564,8.3059,8.3059,2321800.0],["2025-05-22",8.2008,8.2677,7.9905,8.239,2963100.0],["2025-05-23",7.9618,8.2008,7.9618,8.1625,3569500.0],["2025-05-27",8.2677,8.3202,8.0383,8.2963,4358800.0],["2025-05-28",8.3633,8.4378,8.196,8.2486,2636800.0],["2025-05-29",8.3155,8.3776,8.1721,8.3155,4477700.0],["2025-05-30",8.2199,8.2629,7.9809,8.0192,2362400.0],["2025-06-02",8.2772,8.3441,8.1004,8.2008,2359100.0],["2025-06-03",8.1817,8.7504,8.0096,8.6882,3344600.0],["2025-06-04",8.6596,8.8603,8.3155,8.3919,3727400.0],["2025-06-05",8.4588,8.4971,8.2342,8.2868,2069100.0],["2025-06-06",8.4684,8.7456,8.4302,8.6309,2000600.0],["2025-06-09",8.7742,8.8459,8.6404,8.6787,3996900.0],["2025-06-10",8.7934,9.0514,8.7265,8.7647,3984000.0],["2025-06-11",8.8889,9.1757,8.7551,9.0419,3371800.0],["2025-06-12",8.8794,9.1136,8.802,9.0992,1773900.0],["2025-06-13",9.4481,9.558,9.1088,9.3477,5235100.0],["2025-06-16",9.1757,9.3573,8.9893,9.1375,3400500.0],["2025-06-17",9.2426,9.4433,9.0514,9.1566,3884700.0],["2025-06-18",9.1661,9.3573,9.0658,9.0992,2745000.0],["2025-06-20",9.1375,9.1757,8.9797,9.0514,4587100.0],["2025-06-23",9.1566,9.1805,8.5353,8.5735,3537400.0],["2025-06-24",8.3919,8.5783,8.3298,8.3824,4078200.0],["2025-06-25",8.3633,8.3633,8.1004,8.2199,4949200.0],["2025-06-26",8.3537,8.5735,8.2294,8.5544,3323000.0],["2025-06-27",8.6787,8.7265,8.4923,8.5544,5861400.0],["2025-06-30",8.5257,8.5353,8.2151,8.2199,3391600.0],["2025-07-01",8.1673,8.6118,8.1147,8.4875,2481800.0],["2025-07-02",8.6787,8.7647,8.4349,8.7169,2695600.0],["2025-07-03",8.7742,8.8603,8.6834,8.7265,1016600.0],["2025-07-07",8.5926,8.7695,8.2963,8.4397,1986100.0],["2025-07-08",8.4971,9.1327,8.4617,8.9654,2651400.0],["2025-07-09",9.0132,9.0323,8.7073,8.7551,2066600.0],["2025-07-10",8.6595,8.932,8.564,8.8794,2676300.0],["2025-07-11",8.8507,8.9081,8.7312,8.8412,2048700.0],["2025-07-14",8.7934,8.8316,8.3537,8.3728,2753900.0],["2025-07-15",8.4302,8.4827,7.914,7.9236,3476000.0],["2025-07-16",7.9427,7.9953,7.6846,7.8662,2902000.0],["2025-07-17",7.9331,8.1864,7.9092,8.0574,3897900.0],["2025-07-18",8.2581,8.5831,8.1625,8.3441,4402600.0],["2025-07-21",8.3824,8.391,8.0478,8.0765,2980200.0],["2025-07-22",8.1052,8.3059,8.1052,8.2581,2703400.0],["2025-07-23",8.2963,8.5687,8.2027,8.5257,2873300.0],["2025-07-24",8.5257,8.9176,8.4684,8.8698,3936800.0],["2025-07-25",8.8698,8.9138,8.7217,8.7934,2153100.0],["2025-07-28",8.9558,9.1375,8.8889,9.1088,2159300.0],["2025-07-29",9.1279,9.2617,8.9176,9.2235,3346000.0],["2025-07-30",9.1852,9.233,8.9606,9.0323,2484500.0],["2025-07-31",8.8412,9.0419,8.7169,8.8316,2448700.0],["2025-08-01",8.65,8.7265,8.3441,8.564,4382000.0],["2025-08-04",8.4588,8.5831,8.3728,8.4875,3694500.0],["2025-08-05",8.9081,9.0944,8.6118,8.9463,6818000.0],["2025-08-06",9.1279,9.3286,8.8077,8.822,5797200.0],["2025-08-07",9.0036,9.147,8.7456,8.7934,4490200.0],["2025-08-08",8.8507,9.0275,8.6739,8.822,2305800.0],["2025-08-11",8.8794,9.0419,8.5257,8.5926,3001700.0],["2025-08-12",8.65,8.9558,8.6118,8.9272,2286400.0],["2025-08-13",8.9081,9.1518,8.8507,9.1375,1730700.0],["2025-08-14",9.061,9.233,8.8889,9.2235,1888900.0],["2025-08-15",9.233,9.2703,8.9702,9.0036,2084300.0],["2025-08-18",9.023,9.115,8.8487,9.023,1408700.0],["2025-08-19",9.0327,9.1779,8.8729,8.9262,2120500.0],["2025-08-20",8.9552,9.0908,8.8342,8.9843,2725400.0],["2025-08-21",8.9068,9.2021,8.8487,9.0811,1862600.0],["2025-08-22",9.0617,9.6716,9.0617,9.6232,2718200.0],["2025-08-25",8.8778,9.3038,8.5389,9.236,14579500.0],["2025-08-26",9.1489,9.2118,8.7229,8.7326,8448900.0],["2025-08-27",8.8197,9.3183,8.7084,9.0036,12253300.0],["2025-08-28",9.0714,9.3134,8.8487,9.3038,5830200.0],["2025-08-29",9.2069,9.3425,9.1731,9.236,3721200.0],["2025-09-02",9.3425,9.5942,9.1198,9.5845,4558700.0],["2025-09-03",9.4877,9.6232,9.0811,9.1295,4954400.0],["2025-09-04",9.0811,9.1876,8.9359,8.9455,6621400.0],["2025-09-05",8.81,8.9165,8.355,8.4808,7782500.0],["2025-09-08",8.5486,8.5583,8.0645,8.0742,7047200.0],["2025-09-09",8.0839,8.3259,7.9581,7.9581,4437900.0],["2025-09-10",8.0549,8.4518,7.9774,8.4228,9254400.0],["2025-09-11",8.3066,8.5293,8.2098,8.5196,5005800.0],["2025-09-12",8.5196,8.6454,8.3453,8.3937,3926000.0],["2025-09-15",8.3744,8.4615,8.1517,8.1517,4175600.0],["2025-09-16",8.2388,8.5254,8.2388,8.4808,4334000.0],["2025-09-17",8.4034,8.81,8.3889,8.4808,4200000.0],["2025-09-18",8.5196,8.5583,8.355,8.5002,4136800.0],["2025-09-19",8.4615,8.4615,8.0839,8.142,11279900.0],["2025-09-22",8.1517,8.2872,8.0161,8.2291,4268800.0],["2025-09-23",8.3259,8.9455,8.3259,8.8003,6444200.0],["2025-09-24",8.9552,9.4635,8.9359,9.2747,6665200.0],["2025-09-25",9.2069,9.3812,9.0133,9.1585,6535100.0],["2025-09-26",9.1682,9.6523,9.1489,9.4587,6150700.0],["2025-09-29",9.3425,9.3425,8.7713,8.7713,5840300.0],["2025-09-30",8.5777,8.6745,8.4082,8.6357,5738300.0],["2025-10-01",8.5389,8.8003,8.5196,8.7229,3376700.0],["2025-10-02",8.6648,8.7326,8.3598,8.4034,3558300.0],["2025-10-03",8.4518,8.8681,8.447,8.7519,4991900.0],["2025-10-06",8.8875,9.1005,8.8197,8.8778,3033100.0],["2025-10-07",8.8003,8.8681,8.6019,8.8294,3874100.0],["2025-10-08",8.8875,8.8971,8.6842,8.8681,2614000.0],["2025-10-09",8.8584,9.1198,8.6551,8.6745,3490700.0],["2025-10-10",8.5099,8.5583,7.8032,7.8225,6838900.0],["2025-10-13",7.9581,8.3453,7.8612,8.3259,3914800.0],["2025-10-14",8.0549,8.2872,8.0403,8.0936,2974400.0],["2025-10-15",8.2485,8.4324,8.0549,8.1033,4382300.0],["2025-10-16",8.2872,8.5196,8.0355,8.142,6179400.0],["2025-10-17",8.0936,8.2194,7.8322,7.9871,4054500.0],["2025-10-20",8.0065,8.1807,7.8322,7.8419,3573700.0],["2025-10-21",7.8806,7.9387,7.7354,7.7354,4793900.0],["2025-10-22",7.8032,7.9581,7.6773,7.8032,4659300.0],["2025-10-23",8.2194,8.3647,8.1226,8.2582,6048300.0],["2025-10-24",8.3356,8.4034,8.1081,8.113,3209200.0],["2025-10-27",8.2291,8.355,8.142,8.1517,4115000.0],["2025-10-28",8.1323,8.1323,7.7983,7.8322,5508900.0],["2025-10-29",7.8419,8.0239,7.7451,7.8806,4852800.0],["2025-10-30",7.8128,8.113,7.716,7.8903,5550400.0],["2025-10-31",7.929,8.2098,7.8419,8.1614,5221300.0],["2025-11-03",8.0742,8.4324,7.8709,8.2679,9811800.0],["2025-11-04",8.1323,8.2485,7.7354,7.7935,12575600.0],["2025-11-05",7.8419,8.0984,7.7741,7.8225,6816700.0],["2025-11-06",7.9,8.324,7.8903,8.2098,6901200.0],["2025-11-07",8.2775,8.6164,8.113,8.5777,6600400.0],["2025-11-10",8.781,8.7906,8.4324,8.6745,3761600.0],["2025-11-11",8.7713,9.5022,8.6842,9.3812,13358200.0],["2025-11-12",9.3134,9.3909,8.8003,8.8294,8751100.0],["2025-11-13",8.8875,9.0762,8.7713,8.8681,5356000.0],["2025-11-14",8.781,9.1392,8.6164,9.0327,5099900.0],["2025-11-17",8.9935,9.1455,8.5864,8.6992,5012800.0],["2025-11-18",8.5325,8.964,8.4737,8.8071,5450900.0],["2025-11-19",8.6404,8.8758,8.4933,8.8365,5444000.0],["2025-11-20",8.8758,9.219,8.5472,8.5717,6522700.0],["2025-11-21",8.4737,8.6894,8.0568,8.66,9501000.0],["2025-11-24",8.5325,9.0523,8.4638,8.9836,4151500.0],["2025-11-25",8.866,9.0327,8.7336,9.0131,3154700.0],["2025-11-26",9.0131,9.2779,9.0033,9.0719,4257200.0],["2025-11-28",9.0621,9.2877,9.0523,9.2484,1875600.0],["2025-12-01",9.219,9.4446,9.1504,9.17,3413600.0],["2025-12-02",9.1896,9.2484,9.0131,9.17,3063800.0],["2025-12-03",9.2583,9.6113,9.2583,9.5132,4674000.0],["2025-12-04",9.5917,9.6996,9.5574,9.5819,2383000.0],["2025-12-05",9.5819,10.0281,9.5819,9.7879,3070600.0],["2025-12-08",9.729,9.8565,9.6211,9.7192,3052900.0],["2025-12-09",9.7094,9.8124,9.5231,9.6702,3950300.0],["2025-12-10",9.5917,9.6309,9.2239,9.5721,7111700.0],["2025-12-11",9.3171,9.474,9.1651,9.3171,3688000.0],["2025-12-12",9.425,9.5231,9.1945,9.219,10923600.0],["2025-12-15",9.2681,9.2877,8.7286,8.7483,6016600.0],["2025-12-16",8.4344,8.4737,8.0814,8.101,10820100.0],["2025-12-17",8.3364,8.4521,8.0421,8.3364,8714400.0],["2025-12-18",8.2873,8.3167,7.895,7.9048,6979200.0],["2025-12-19",7.9441,8.0617,7.8754,7.895,10624200.0],["2025-12-22",8.0912,8.3069,8.0568,8.0814,5568400.0],["2025-12-23",8.1304,8.2089,7.9931,8.1402,4449600.0],["2025-12-24",8.0715,8.1745,7.9931,8.1696,2778500.0],["2025-12-26",8.1108,8.2089,8.0137,8.0912,2977600.0],["2025-12-29",8.1598,8.2775,8.1402,8.1794,4133900.0],["2025-12-30",8.2873,8.3903,8.2089,8.2579,5815400.0],["2025-12-31",8.2481,8.2775,8.1206,8.2285,3967400.0],["2026-01-02",8.2383,8.3658,8.0814,8.3462,6554100.0],["2026-01-05",8.5815,8.6894,7.7283,8.0814,8097900.0],["2026-01-06",8.0519,8.1284,7.8362,7.8754,5336200.0],["2026-01-07",7.8362,7.8832,7.5321,7.6008,6850300.0],["2026-01-08",7.6596,8.2834,7.6106,8.0912,10575300.0],["2026-01-09",8.0912,8.2089,7.9048,7.9637,6808800.0],["2026-01-12",7.9735,8.0892,7.8852,7.9637,4004100.0],["2026-01-13",8.0715,8.2432,7.9833,8.1402,6132500.0],["2026-01-14",8.1598,8.5717,8.1402,8.3364,6425000.0],["2026-01-15",8.101,8.3118,7.9833,8.2285,5248800.0],["2026-01-16",8.2187,8.2726,8.1206,8.2187,3949800.0],["2026-01-20",8.3658,8.405,7.9852,8.0421,5109500.0],["2026-01-21",8.2677,8.5815,8.2677,8.4638,7643400.0],["2026-01-22",8.3854,8.5325,8.2089,8.3658,4608000.0],["2026-01-23",8.5227,8.6551,8.4295,8.5423,5178400.0],["2026-01-26",8.66,8.7286,8.4491,8.6698,5443900.0],["2026-01-27",8.7581,9.0621,8.6502,9.0425,5609100.0],["2026-01-28",9.17,9.2386,8.8611,9.0719,5047200.0],["2026-01-29",9.4642,9.6309,9.219,9.3956,10459800.0],["2026-01-30",9.3563,9.7094,9.2877,9.5819,7888100.0],["2026-02-02",9.1013,9.4152,8.9738,9.2484,5715100.0],["2026-02-03",9.2681,9.5819,9.1013,9.5329,5848000.0],["2026-02-04",9.5427,9.935,9.5378,9.9055,6250200.0],["2026-02-05",9.6702,9.8075,9.3367,9.4152,5946100.0],["2026-02-06",9.5132,9.9791,9.474,9.9252,5162000.0],["2026-02-09",9.9546,10.1802,9.8663,10.1017,3779200.0],["2026-02-10",10.1115,10.1605,9.8124,9.9448,4800900.0],["2026-02-11",10.2292,10.3959,10.0821,10.3469,4999100.0],["2026-02-12",10.1311,10.2586,9.2779,9.6309,6352600.0],["2026-02-13",9.6309,10.0968,9.6309,10.033,3207200.0],["2026-02-17",10.1507,10.3371,9.6015,9.7682,4650400.0],["2026-02-18",10.0036,10.1703,9.8859,10.0919,6511300.0],["2026-02-19",10.2978,10.4646,10.19,10.445,5472600.0],["2026-02-20",10.3763,10.5774,10.3175,10.5038,6845500.0],["2026-02-23",10.5626,10.6607,10.1311,10.2292,5037900.0],["2026-02-24",10.2782,10.3273,9.9203,10.1311,5809400.0],["2026-02-25",10.1507,10.2351,9.7535,10.1115,4804800.0],["2026-02-26",9.5329,10.6803,9.5329,10.6117,10616900.0],["2026-02-27",10.7882,11.46,10.7441,11.4355,9552500.0],["2026-03-02",12.0828,12.1613,11.4698,11.7788,9573000.0],["2026-03-03",11.2296,11.4257,10.7735,11.0236,19831400.0],["2026-03-04",10.6166,11.4012,10.3959,11.2884,36948600.0],["2026-03-05",11.4159,11.6395,11.2894,11.4845,10316000.0],["2026-03-06",11.7494,11.8278,11.4257,11.5336,14426300.0],["2026-03-09",11.6219,12.0289,11.514,11.7297,12404200.0],["2026-03-10",11.5532,11.8229,11.4159,11.6022,10441200.0],["2026-03-11",11.6419,11.9193,11.5279,11.84,10600500.0],["2026-03-12",12.0184,12.0471,11.6121,11.632,9764800.0],["2026-03-13",11.5626,11.9351,11.4833,11.8797,5305800.0],["2026-03-16",11.6716,11.9242,11.5626,11.6914,7961800.0],["2026-03-17",11.9787,12.1967,11.9292,12.0382,7922200.0],["2026-03-18",12.167,12.4147,12.1175,12.3552,7603600.0],["2026-03-19",12.4048,12.5336,12.1175,12.1373,8366900.0],["2026-03-20",12.5138,12.8209,12.3404,12.5534,19040900.0],["2026-03-23",12.1175,12.5683,11.7201,12.385,7636700.0],["2026-03-24",12.5435,13.0438,12.5435,12.9596,7555300.0],["2026-03-25",12.7218,13.4451,12.6822,13.356,6657400.0],["2026-03-26",13.3758,13.7275,13.3163,13.5343,7843300.0],["2026-03-27",13.6235,13.891,13.4848,13.5739,6008800.0],["2026-03-30",13.673,13.7721,13.2965,13.4154,7494700.0],["2026-03-31",13.4154,13.782,12.9349,13.3758,16084400.0],["2026-04-01",13.0983,13.3163,12.4048,12.6129,9115800.0],["2026-04-02",13.3262,13.564,12.9547,13.3163,10057500.0],["2026-04-06",13.3064,13.5898,13.2816,13.3758,7196800.0],["2026-04-07",13.4947,13.8216,13.3758,13.5739,7268500.0],["2026-04-08",12.4196,12.6723,12.0679,12.6525,13073800.0],["2026-04-09",12.7516,12.9398,12.4246,12.5336,8033500.0],["2026-04-10",12.4642,12.702,12.4395,12.6228,5220600.0],["2026-04-13",12.9398,12.9695,12.5485,12.6426,4893000.0],["2026-04-14",12.484,12.6129,11.9738,12.0679,6258700.0],["2026-04-15",12.0085,12.2264,11.8995,12.0976,7454600.0],["2026-04-16",12.1571,12.5385,12.0729,12.5138,5071600.0],["2026-04-17",11.6716,11.7905,11.2604,11.7013,7919500.0],["2026-04-20",11.9094,12.0382,11.6964,11.8698,7866200.0],["2026-04-21",11.9688,12.1918,11.9094,12.1373,6274800.0],["2026-04-22",12.2264,12.5237,12.1125,12.5138,7251000.0],["2026-04-23",12.702,12.8259,12.5237,12.5831,5428700.0],["2026-04-24",12.5485,12.6574,12.3701,12.6129,6299300.0],["2026-04-27",12.7615,12.9349,12.5782,12.6624,3704000.0],["2026-04-28",12.9596,13.0686,12.8407,12.9497,3400900.0],["2026-04-29",13.2371,13.5145,13.1479,13.4748,6086200.0],["2026-04-30",13.1974,13.5541,13.133,13.3262,6196400.0],["2026-05-01",13.3163,13.3857,12.915,13.3361,5548500.0],["2026-05-04",13.4253,13.6433,13.1826,13.5838,7226500.0],["2026-05-05",14.0495,14.1585,13.6136,13.7919,9234300.0],["2026-05-06",13.2816,13.4055,12.9299,12.9794,8009700.0],["2026-05-07",12.4642,12.5138,12.0481,12.3255,16675700.0],["2026-05-08",12.2958,12.4196,12.1492,12.2859,6209900.0],["2026-05-11",12.5039,12.5663,12.2958,12.3751,7737900.0],["2026-05-12",12.4741,12.7664,12.4246,12.6029,6456400.0],["2026-05-13",12.6624,12.7417,12.3949,12.484,8868200.0],["2026-05-14",12.4543,12.5385,12.3354,12.494,6868700.0],["2026-05-15",12.6327,12.9695,12.5534,12.92,8355100.0],["2026-05-18",12.98,13.54,12.875,13.47,11405200.0],["2026-05-19",13.62,13.835,13.4,13.72,6483100.0],["2026-05-20",13.73,13.93,13.31,13.54,8553600.0],["2026-05-21",13.8,13.83,13.05,13.1,6898000.0],["2026-05-22",13.04,13.36,12.921,13.2,6512300.0],["2026-05-26",13.03,13.175,12.43,12.43,6036600.0],["2026-05-27",12.14,12.2,11.77,11.8,7405500.0],["2026-05-28",12.08,12.09,11.765,11.82,4236600.0],["2026-05-29",11.75,11.82,11.385,11.56,7571400.0],["2026-06-01",11.85,12.3,11.801,12.1,6545200.0],["2026-06-02",12.07,12.145,11.94,11.99,5814000.0],["2026-06-03",12.12,12.46,11.98,12.2,7201700.0],["2026-06-04",12.01,12.24,11.98,12.2,3446500.0],["2026-06-05",12.1,12.15,11.525,11.54,4411200.0],["2026-06-08",11.7,11.87,11.595,11.77,4684300.0],["2026-06-09",11.7,11.765,11.19,11.44,5031300.0],["2026-06-10",11.39,11.9,11.39,11.71,6157600.0],["2026-06-11",11.935,12.0,11.39,11.48,4330000.0],["2026-06-12",11.31,11.76,11.25,11.58,6082500.0],["2026-06-15",10.93,11.299,10.802,11.02,5227000.0],["2026-06-16",10.77,10.975,10.718,10.82,5684100.0],["2026-06-17",10.9,11.1,10.751,10.78,6508800.0],["2026-06-18",10.57,10.682,10.25,10.44,10209800.0],["2026-06-22",10.49,10.59,10.325,10.52,8040400.0],["2026-06-23",10.36,10.63,10.36,10.52,6259900.0],["2026-06-24",10.2,10.276,10.01,10.17,5781100.0],["2026-06-25",10.08,10.26,10.045,10.1,4718900.0],["2026-06-26",10.0,10.21,9.9,10.12,13364400.0],["2026-06-29",10.13,10.21,9.98,10.0,5699900.0],["2026-06-30",10.01,10.165,9.8,9.82,5915800.0],["2026-07-01",9.82,9.94,9.43,9.47,7014300.0],["2026-07-02",9.6,9.73,9.335,9.34,6256800.0],["2026-07-06",9.26,9.34,9.14,9.14,5150562.168411],["2026-07-07",9.26,9.53,9.195,9.41,6292816.750465],["2026-07-08",9.66,9.755,9.445,9.59,7854627.637234],["2026-07-09",9.595,9.595,9.38,9.52,5900020.844501],["2026-07-10",9.58,9.615,9.355,9.47,3238021.785071],["2026-07-13",9.69,10.075,9.655,9.99,5910502.452219],["2026-07-14",10.03,10.145,9.825,10.01,4204042.239536],["2026-07-15",10.12,10.3,10.015,10.17,6274882.414796],["2026-07-16",10.2,10.48,10.2,10.38,8762580.74598],["2026-07-17",10.71,10.815,10.415,10.75,6564962.333175],["2026-07-20",10.5,10.78,10.45,10.47,5083203.109957],["2026-07-21",10.57,11.05,10.56,11.04,7414106.355783],["2026-07-22",11.25,11.455,11.23,11.38,4969161.374349],["2026-07-23",11.62,11.69,11.32,11.39,4672081.008306],["2026-07-24",11.35,11.56,11.24,11.27,3877481.836958],["2026-07-27",10.92,11.03,10.44,10.48,6420063.822291],["2026-07-28",10.49,10.595,10.23,10.42,6585802.806576],["2026-07-29",10.83,11.07,10.645,11.05,6333937.208829],["2026-07-30",10.88,11.195,10.795,11.17,3893660.26962],["2026-07-31",11.21,11.485,11.095,11.47,4155745.246883],["2026-08-03",11,11.45,11,11.43,5627045.65832],["2026-08-04",11.54,11.735,11.205,11.28,8315641.643502],["2026-08-05",11.29,11.32,10.915,10.98,6821265.374771],["2026-08-06",11.39,11.53,11.18,11.33,5476408.401487],["2026-08-07",11.15,11.76,11.13,11.57,7756225.45019],["2026-08-10",11.79,12.08,11.77,12.055,1801413.021058],["2026-08-11",12.11,12.48,12.11,12.42,5665719.100681],["2026-08-12",12.4,12.41,12.02,12.06,5659922.000743],["2026-08-13",11.91,12.02,11.76,11.9,4739844.342702],["2026-08-14",12.08,12.305,11.976,12.2,4764095.540144]]}