{"t":"CURI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-01-08",8.2552,8.3051,8.1722,8.3051,164300.0],["2020-01-09",8.3051,8.3051,8.222,8.222,27400.0],["2020-01-10",8.222,8.222,8.222,8.222,3700.0],["2020-01-13",8.2718,8.3051,8.2552,8.2552,108000.0],["2020-01-14",8.2552,8.2552,8.2552,8.2552,0.0],["2020-01-15",8.2552,8.2552,8.2552,8.2552,1200.0],["2020-01-16",8.2552,8.2552,8.2552,8.2552,0.0],["2020-01-17",8.2012,8.2012,8.2012,8.2012,80300.0],["2020-01-21",8.2012,8.2012,8.2012,8.2012,0.0],["2020-01-22",8.2012,8.2012,8.2012,8.2012,0.0],["2020-01-23",8.2552,8.2552,8.2552,8.2552,100.0],["2020-01-24",8.2552,8.2552,8.2552,8.2552,0.0],["2020-01-27",8.2054,8.2054,8.2054,8.2054,13200.0],["2020-01-28",8.2303,8.2303,8.222,8.222,88600.0],["2020-01-29",8.2137,8.222,8.2137,8.222,325800.0],["2020-01-30",8.222,8.222,8.222,8.222,0.0],["2020-01-31",8.222,8.222,8.222,8.222,0.0],["2020-02-03",8.222,8.2386,8.222,8.2303,120300.0],["2020-02-04",8.2054,8.2386,8.2054,8.2386,33200.0],["2020-02-05",8.2328,8.2469,8.2328,8.2386,254800.0],["2020-02-06",8.2469,8.2511,8.2436,8.2511,338100.0],["2020-02-07",8.2552,8.2552,8.2552,8.2552,201000.0],["2020-02-10",8.2776,8.2776,8.2776,8.2776,200.0],["2020-02-11",8.2776,8.2918,8.2776,8.2918,200.0],["2020-02-12",8.2918,8.2918,8.2918,8.2918,0.0],["2020-02-13",8.2918,8.2918,8.2918,8.2918,0.0],["2020-02-14",8.2918,8.2918,8.2918,8.2918,0.0],["2020-02-18",8.2918,8.2918,8.2918,8.2918,0.0],["2020-02-19",8.2918,8.2918,8.2918,8.2918,0.0],["2020-02-20",8.2718,8.2718,8.2718,8.2718,75000.0],["2020-02-21",8.2552,8.2552,8.2552,8.2552,50000.0],["2020-02-24",8.2552,8.2552,8.2469,8.2469,258400.0],["2020-02-25",8.2552,8.2552,8.2469,8.2469,26200.0],["2020-02-26",8.2552,8.2552,8.2469,8.2469,5100.0],["2020-02-27",8.2386,8.2386,8.2386,8.2386,800.0],["2020-02-28",8.222,8.2336,8.222,8.222,288600.0],["2020-03-02",8.2552,8.3051,8.2552,8.3051,2600.0],["2020-03-03",8.222,8.222,8.222,8.222,800.0],["2020-03-04",8.222,8.222,8.222,8.222,0.0],["2020-03-05",8.2635,8.2635,8.2635,8.2635,200.0],["2020-03-06",8.2303,8.2918,8.2303,8.2918,900.0],["2020-03-09",8.2054,8.2054,8.0576,8.0576,200.0],["2020-03-10",8.222,8.222,8.222,8.222,500000.0],["2020-03-11",8.222,8.222,8.222,8.222,0.0],["2020-03-12",8.1888,8.3051,8.0974,8.0974,31400.0],["2020-03-13",8.1223,8.1223,8.0725,8.0725,23500.0],["2020-03-16",8.0725,8.0725,8.0725,8.0725,0.0],["2020-03-17",7.9729,7.9729,7.9729,7.9729,8000.0],["2020-03-18",7.9728,8.0144,7.7237,8.0144,614200.0],["2020-03-19",8.0144,8.0144,8.0144,8.0144,0.0],["2020-03-20",8.0144,8.0144,8.0144,8.0144,102500.0],["2020-03-23",7.8234,7.8815,7.8209,7.8815,56300.0],["2020-03-24",7.8981,7.8981,7.8981,7.8981,38000.0],["2020-03-25",7.8981,7.8981,7.8981,7.8981,0.0],["2020-03-26",7.9936,7.9936,7.9936,7.9936,123500.0],["2020-03-27",8.3051,8.3051,8.2635,8.2635,3300.0],["2020-03-30",8.2635,8.2635,8.2635,8.2635,0.0],["2020-03-31",8.1473,8.1473,8.1473,8.1473,200.0],["2020-04-01",8.139,8.139,8.139,8.139,100.0],["2020-04-02",8.2012,8.2012,8.139,8.139,63400.0],["2020-04-03",8.0808,8.2037,8.0393,8.0393,5300.0],["2020-04-06",8.0767,8.0767,8.0767,8.0767,21500.0],["2020-04-07",8.0767,8.0767,8.0767,8.0767,0.0],["2020-04-08",8.0808,8.0808,8.0808,8.0808,700.0],["2020-04-09",8.0808,8.0808,8.0808,8.0808,561100.0],["2020-04-13",8.0974,8.0974,8.0891,8.0974,138800.0],["2020-04-14",8.0974,8.0974,8.0974,8.0974,0.0],["2020-04-15",8.0974,8.0974,8.0974,8.0974,0.0],["2020-04-16",8.0974,8.0974,8.0974,8.0974,0.0],["2020-04-17",8.1223,8.1223,8.1223,8.1223,434100.0],["2020-04-20",8.1223,8.1688,8.1057,8.1057,21100.0],["2020-04-21",8.1057,8.1057,8.1057,8.1057,0.0],["2020-04-22",8.1805,8.1805,8.1805,8.1805,8400.0],["2020-04-23",8.139,8.139,8.139,8.139,2300.0],["2020-04-24",8.2635,8.2635,8.2635,8.2635,5100.0],["2020-04-27",8.2635,8.2635,8.2635,8.2635,0.0],["2020-04-28",8.2635,8.2635,8.2635,8.2635,0.0],["2020-04-29",8.2635,8.2635,8.2635,8.2635,457600.0],["2020-04-30",8.2635,8.2635,8.2635,8.2635,0.0],["2020-05-01",8.0891,8.139,8.0891,8.139,8200.0],["2020-05-04",8.1473,8.1473,8.139,8.139,15000.0],["2020-05-05",8.139,8.139,8.1223,8.1223,299400.0],["2020-05-06",8.0974,8.0974,8.0974,8.0974,10000.0],["2020-05-07",8.0974,8.0974,8.0974,8.0974,0.0],["2020-05-08",8.0974,8.0974,8.0974,8.0974,0.0],["2020-05-11",8.0974,8.0974,8.0974,8.0974,0.0],["2020-05-12",8.0974,8.0974,8.0974,8.0974,0.0],["2020-05-13",8.0974,8.114,8.0476,8.0476,7500.0],["2020-05-14",8.0725,8.0725,8.0559,8.0559,7000.0],["2020-05-15",8.139,8.139,8.139,8.139,100.0],["2020-05-18",8.139,8.139,8.139,8.139,0.0],["2020-05-19",8.139,8.139,8.139,8.139,0.0],["2020-05-20",8.139,8.139,8.139,8.139,0.0],["2020-05-21",8.1298,8.1298,8.1298,8.1298,100.0],["2020-05-22",8.1298,8.1298,8.1298,8.1298,0.0],["2020-05-26",8.139,8.139,8.139,8.139,6200.0],["2020-05-27",8.139,8.139,8.139,8.139,0.0],["2020-05-28",8.139,8.139,8.139,8.139,0.0],["2020-05-29",8.1223,8.1223,8.1223,8.1223,13400.0],["2020-06-01",8.1223,8.1223,8.1223,8.1223,0.0],["2020-06-02",8.139,8.139,8.139,8.139,400.0],["2020-06-03",8.1057,8.1057,8.0974,8.0974,13000.0],["2020-06-04",8.0974,8.0974,8.0974,8.0974,0.0],["2020-06-05",8.0974,8.0974,8.0974,8.0974,0.0],["2020-06-08",8.0974,8.0974,8.0974,8.0974,0.0],["2020-06-09",8.2635,8.2635,8.2469,8.2635,600.0],["2020-06-10",8.222,8.222,8.1888,8.1888,1900.0],["2020-06-11",8.1639,8.1805,8.1639,8.1805,158000.0],["2020-06-12",8.1846,8.1846,8.1846,8.1846,200.0],["2020-06-15",8.1846,8.1846,8.1846,8.1846,100.0],["2020-06-16",8.2012,8.222,8.2012,8.222,36300.0],["2020-06-17",8.222,8.222,8.222,8.222,0.0],["2020-06-18",8.2228,8.2228,8.2228,8.2228,500.0],["2020-06-19",8.222,8.222,8.222,8.222,100.0],["2020-06-22",8.222,8.2635,8.222,8.2635,900.0],["2020-06-23",8.3051,8.3051,8.3051,8.3051,15400.0],["2020-06-24",8.3051,8.3051,8.2967,8.2967,10300.0],["2020-06-25",8.2884,8.3051,8.2884,8.2967,88100.0],["2020-06-26",8.3051,8.3051,8.3051,8.3051,15200.0],["2020-06-29",8.3026,8.3466,8.3026,8.3217,35000.0],["2020-06-30",8.4213,8.4213,8.2967,8.3466,60000.0],["2020-07-01",8.3466,8.3466,8.3051,8.3217,6800.0],["2020-07-02",8.2884,8.2884,8.2884,8.2884,1200.0],["2020-07-06",8.3632,8.3632,8.3466,8.3632,18700.0],["2020-07-07",8.3549,8.3798,8.3051,8.3449,44400.0],["2020-07-08",8.3449,8.3449,8.3449,8.3449,0.0],["2020-07-09",8.3449,8.3449,8.3449,8.3449,0.0],["2020-07-10",8.3051,8.33,8.3051,8.33,8400.0],["2020-07-13",8.3549,8.3798,8.3466,8.3632,126700.0],["2020-07-14",8.3715,8.4296,8.3715,8.4296,12800.0],["2020-07-15",8.4296,8.4296,8.4296,8.4296,0.0],["2020-07-16",8.4296,8.472,8.4296,8.4296,1400.0],["2020-07-17",8.4379,8.4961,8.4296,8.4296,45000.0],["2020-07-20",8.4379,8.4545,8.4379,8.4379,500.0],["2020-07-21",8.4795,8.5376,8.4712,8.5376,15700.0],["2020-07-22",8.5542,8.6705,8.5525,8.6705,37500.0],["2020-07-23",8.5957,8.6622,8.5957,8.6373,25200.0],["2020-07-24",8.6373,8.6373,8.4878,8.4878,4000.0],["2020-07-27",8.6289,8.6373,8.5957,8.6373,19000.0],["2020-07-28",8.6373,8.6373,8.6373,8.6373,0.0],["2020-07-29",8.5957,8.5957,8.5127,8.5957,133600.0],["2020-07-30",8.4795,8.5127,8.4296,8.4961,34100.0],["2020-07-31",8.4944,8.5874,8.3881,8.3881,29100.0],["2020-08-03",8.3964,8.3964,8.3881,8.3964,5000.0],["2020-08-04",8.4628,8.5044,8.4628,8.4961,5400.0],["2020-08-05",8.4961,8.4961,8.4961,8.4961,0.0],["2020-08-06",8.4961,8.4961,8.4961,8.4961,0.0],["2020-08-07",8.413,8.413,8.413,8.413,100000.0],["2020-08-10",8.413,8.413,8.413,8.413,0.0],["2020-08-11",8.3881,8.4213,8.3632,8.3798,3289100.0],["2020-08-12",8.3732,8.3732,8.3549,8.3715,37600.0],["2020-08-13",8.3881,8.3881,8.3549,8.3632,10400.0],["2020-08-14",8.3798,8.3798,8.33,8.3466,557900.0],["2020-08-17",8.3798,8.3881,8.3383,8.3549,51700.0],["2020-08-18",8.3383,8.3466,8.3217,8.3217,67600.0],["2020-08-19",8.3134,8.3134,8.2884,8.3051,44500.0],["2020-08-20",8.3134,8.3217,8.2884,8.2884,56300.0],["2020-08-21",8.2884,8.2967,8.2884,8.2884,10600.0],["2020-08-24",8.3466,8.3466,8.3051,8.3134,170300.0],["2020-08-25",8.3383,8.3383,8.31,8.3134,349100.0],["2020-08-26",8.3632,8.3632,8.2967,8.2967,488700.0],["2020-08-27",8.3051,8.3134,8.2884,8.3026,51200.0],["2020-08-28",8.3051,8.3134,8.2635,8.2926,175900.0],["2020-08-31",8.3051,8.3051,8.2552,8.2635,65300.0],["2020-09-01",8.2635,8.3051,8.2635,8.2635,29800.0],["2020-09-02",8.3051,8.3051,8.2635,8.3051,52200.0],["2020-09-03",8.3051,8.3383,8.2967,8.3134,443400.0],["2020-09-04",8.3466,8.3466,8.2901,8.2967,96900.0],["2020-09-08",8.33,8.3466,8.2884,8.3134,216200.0],["2020-09-09",8.3134,8.3383,8.2967,8.2967,113600.0],["2020-09-10",8.3881,8.3881,8.2884,8.2926,1272400.0],["2020-09-11",8.3466,8.3549,8.2884,8.2967,872100.0],["2020-09-14",8.3134,8.3217,8.2884,8.2967,72600.0],["2020-09-15",8.3549,8.3549,8.2801,8.3051,101700.0],["2020-09-16",8.3134,8.3134,8.2884,8.2967,50400.0],["2020-09-17",8.3134,8.3217,8.2801,8.3051,119400.0],["2020-09-18",8.3134,8.3217,8.2469,8.3051,308400.0],["2020-09-21",8.3051,8.3051,8.2552,8.2967,77000.0],["2020-09-22",8.2635,8.3051,8.2635,8.2884,578200.0],["2020-09-23",8.2884,8.3051,8.2718,8.2718,101800.0],["2020-09-24",8.2967,8.2967,8.2552,8.2635,52600.0],["2020-09-25",8.2843,8.3051,8.2635,8.2635,69900.0],["2020-09-28",8.2635,8.2801,8.2552,8.2801,230200.0],["2020-09-29",8.3051,8.3051,8.2635,8.2884,57800.0],["2020-09-30",8.3051,8.3051,8.2552,8.2718,364000.0],["2020-10-01",8.3051,8.3051,8.2552,8.2552,903900.0],["2020-10-02",8.2469,8.2718,8.2386,8.2635,608600.0],["2020-10-05",8.3051,8.3217,8.2635,8.3051,179300.0],["2020-10-06",8.3051,8.3217,8.281,8.3134,312400.0],["2020-10-07",8.3134,8.3383,8.2801,8.33,837800.0],["2020-10-08",8.2303,8.2967,8.0393,8.222,56700.0],["2020-10-09",8.139,8.413,7.8142,8.3466,218600.0],["2020-10-12",8.4213,8.5542,8.0974,8.2718,170800.0],["2020-10-13",8.4379,8.4628,8.0974,8.2552,68000.0],["2020-10-14",8.2552,8.4628,8.1805,8.3881,72300.0],["2020-10-15",9.1356,10.0134,8.7203,9.3017,450500.0],["2020-10-16",9.6671,9.6671,8.7585,8.9362,83200.0],["2020-10-19",9.5425,9.5425,8.9445,9.1522,207000.0],["2020-10-20",9.1605,9.2186,8.5542,8.7369,94400.0],["2020-10-21",8.8615,9.1356,8.5874,8.8615,80100.0],["2020-10-22",9.0027,9.1023,8.0476,8.0476,71900.0],["2020-10-23",8.0642,8.2054,7.3915,7.5161,81400.0],["2020-10-26",7.5161,7.5161,7.0593,7.0676,84600.0],["2020-10-27",7.051,7.4745,7.0261,7.1423,57000.0],["2020-10-28",7.1008,7.1174,6.8018,6.9596,29600.0],["2020-10-29",6.8932,7.0925,6.8517,7.0095,15300.0],["2020-10-30",7.0344,7.2254,6.7686,7.1673,21200.0],["2020-11-02",7.1673,7.2835,7.051,7.2835,23300.0],["2020-11-03",7.8566,8.0891,7.2835,7.5825,26600.0],["2020-11-04",7.541,7.6822,7.3084,7.3915,24200.0],["2020-11-05",7.4164,7.6822,7.4164,7.649,13000.0],["2020-11-06",7.6905,7.8483,7.35,7.6739,17100.0],["2020-11-09",7.051,7.923,6.179,7.6573,17900.0],["2020-11-10",7.6074,7.8815,7.35,7.433,22700.0],["2020-11-11",7.3998,7.84,7.3998,7.84,44400.0],["2020-11-12",7.7652,8.3051,7.6988,8.139,949600.0],["2020-11-13",8.3051,8.3051,7.4995,7.6656,63400.0],["2020-11-16",7.7237,7.8815,7.4995,7.6573,40500.0],["2020-11-17",7.6656,8.9146,7.6656,8.7203,136200.0],["2020-11-18",8.6622,8.9371,8.222,8.3466,53900.0],["2020-11-19",8.3798,8.5102,7.8981,8.222,31800.0],["2020-11-20",8.2054,8.3466,8.0974,8.3466,35300.0],["2020-11-23",8.3549,8.5127,8.031,8.2303,46200.0],["2020-11-24",8.1556,8.712,7.9729,8.3051,78100.0],["2020-11-25",8.3217,8.4213,8.2054,8.2552,35400.0],["2020-11-27",8.2884,8.3881,8.1473,8.2386,42300.0],["2020-11-30",8.1556,8.6788,8.0642,8.1306,102000.0],["2020-12-01",8.1473,8.1473,7.9479,7.9645,40000.0],["2020-12-02",7.9645,8.0061,7.8483,7.8898,50000.0],["2020-12-03",7.8566,7.8898,7.6656,7.7237,55100.0],["2020-12-04",7.7071,7.7984,7.5244,7.624,144400.0],["2020-12-07",7.624,7.6739,7.2918,7.3417,109700.0],["2020-12-08",7.242,7.6988,7.242,7.3915,175700.0],["2020-12-09",7.4912,7.5825,7.1174,7.2171,165000.0],["2020-12-10",7.4496,7.4496,7.242,7.3915,136600.0],["2020-12-11",7.4745,7.4829,7.2171,7.35,108700.0],["2020-12-14",7.4496,8.0559,7.3084,8.0559,315200.0],["2020-12-15",8.3798,9.1356,8.2137,9.0442,355700.0],["2020-12-16",8.9695,9.692,8.3632,8.8117,358500.0],["2020-12-17",8.82,9.2228,8.7618,9.2103,282100.0],["2020-12-18",9.4229,9.6754,8.7452,8.7452,891200.0],["2020-12-21",11.0956,11.652,10.0574,10.971,1555100.0],["2020-12-22",12.3828,12.7067,10.8796,11.544,1360700.0],["2020-12-23",11.3198,12.0423,11.054,11.1703,672400.0],["2020-12-24",11.4361,11.5191,10.9045,11.461,202700.0],["2020-12-28",11.4693,11.7932,10.8298,11.1454,494900.0],["2020-12-29",11.652,12.0423,11.4361,11.6271,692200.0],["2020-12-30",11.8181,12.4576,11.7516,11.8762,619900.0],["2020-12-31",11.7101,12.005,11.2342,11.5855,367200.0],["2021-01-04",13.9683,14.2016,13.0555,13.6369,3271800.0],["2021-01-05",13.6203,14.6916,13.4376,13.9027,1334300.0],["2021-01-06",13.5788,13.8445,12.7898,13.0555,1297000.0],["2021-01-07",13.2133,13.6784,13.1594,13.6618,551200.0],["2021-01-08",13.5871,14.2764,13.3296,13.5622,596600.0],["2021-01-11",13.9442,14.4508,13.6203,13.9276,828700.0],["2021-01-12",14.8245,14.8494,14.1269,14.4674,945100.0],["2021-01-13",14.5338,14.6916,13.5622,13.7199,918500.0],["2021-01-14",14.2016,14.3594,13.7283,13.994,1119200.0],["2021-01-15",15.165,15.1816,14.2598,14.9491,1446100.0],["2021-01-19",15.9789,16.6184,15.1883,16.5354,2685800.0],["2021-01-20",16.7513,17.2081,16.253,16.8593,1272500.0],["2021-01-21",16.4855,16.5046,15.1069,15.41,1804900.0],["2021-01-22",15.6467,15.7298,15.082,15.6218,686900.0],["2021-01-25",16.3419,16.4274,14.6667,14.8411,1400900.0],["2021-01-26",14.8827,15.2481,14.1518,14.4425,796400.0],["2021-01-27",13.857,14.8494,13.3545,14.1269,1105400.0],["2021-01-28",14.4176,14.6418,13.8694,14.3428,695800.0],["2021-01-29",14.2681,14.783,14.0854,14.4591,590000.0],["2021-02-01",14.783,14.9159,14.3511,14.7913,598500.0],["2021-02-02",14.729,14.783,13.4542,13.7033,2049800.0],["2021-02-03",13.8694,13.9807,12.715,13.122,3132900.0],["2021-02-04",12.6486,14.6833,12.2167,14.0605,5641600.0],["2021-02-05",14.293,15.9457,13.9608,15.8045,2771300.0],["2021-02-08",16.1949,16.5187,14.783,14.891,1686800.0],["2021-02-09",15.2896,15.7713,14.5505,14.7747,1341400.0],["2021-02-10",15.1982,15.5554,14.3594,14.5172,1399500.0],["2021-02-11",15.6966,17.5818,15.2813,16.2281,3650000.0],["2021-02-12",15.5836,16.4025,15.1899,15.5221,1051100.0],["2021-02-16",16.4523,16.7264,15.7049,16.336,1823600.0],["2021-02-17",17.125,19.0933,16.4606,18.9189,3650700.0],["2021-02-18",17.6482,19.9321,17.4406,18.8525,2691000.0],["2021-02-19",19.0601,19.4255,18.1465,19.0186,1893700.0],["2021-02-22",18.8608,18.8608,17.0254,17.1998,2184200.0],["2021-02-23",15.6135,16.8676,13.5123,15.7464,2657800.0],["2021-02-24",15.3643,15.9291,14.9491,15.3643,1378000.0],["2021-02-25",15.2265,15.7464,13.886,14.3179,1078200.0],["2021-02-26",14.3013,14.8162,13.3711,14.4259,1232700.0],["2021-03-01",15.0654,15.7298,14.9823,15.6633,709900.0],["2021-03-02",15.9374,16.2696,15.4059,15.4723,601400.0],["2021-03-03",16.0454,16.1907,13.8694,13.9027,1306800.0],["2021-03-04",13.8611,14.2598,12.0174,12.6403,1641500.0],["2021-03-05",12.8728,12.8977,11.0208,12.1254,1321900.0],["2021-03-08",12.632,12.7566,12.0672,12.225,955300.0],["2021-03-09",13.1386,13.8279,12.6054,13.6535,1113100.0],["2021-03-10",14.3262,14.5845,13.6336,13.8528,772600.0],["2021-03-11",14.4176,14.5015,13.7947,14.4674,616400.0],["2021-03-12",13.911,14.5255,13.6228,14.1103,624800.0],["2021-03-15",14.2266,14.6667,13.9525,14.4259,428100.0],["2021-03-16",14.5754,14.9034,13.7939,13.9857,552100.0],["2021-03-17",13.5372,14.0355,13.0057,13.7947,662000.0],["2021-03-18",13.8694,14.2008,13.396,13.7864,538100.0],["2021-03-19",13.8944,13.9774,12.8064,13.3711,1205900.0],["2021-03-22",13.8113,14.3594,13.7033,14.1767,706500.0],["2021-03-23",14.0355,14.1684,13.4542,13.6784,1089900.0],["2021-03-24",13.7781,14.0023,12.0672,12.1088,1699500.0],["2021-03-25",11.6271,12.6237,11.3779,12.2084,1120300.0],["2021-03-26",12.2583,12.3978,11.2367,11.7018,784300.0],["2021-03-29",11.9011,12.034,10.5557,10.564,1451500.0],["2021-03-30",10.5889,10.971,9.883,10.481,1113700.0],["2021-03-31",10.8796,11.5606,10.5308,11.2533,2251500.0],["2021-04-01",12.142,12.4991,10.8132,11.1122,2024800.0],["2021-04-05",11.7516,11.9178,10.6305,11.0042,1354300.0],["2021-04-06",11.0872,11.76,10.6969,11.2118,1623300.0],["2021-04-07",11.2118,11.3306,10.8298,10.9959,646200.0],["2021-04-08",11.1786,11.3198,10.6056,10.7883,742000.0],["2021-04-09",11.0042,11.7018,10.8796,11.4693,978200.0],["2021-04-12",11.4278,11.461,10.6305,11.0706,741100.0],["2021-04-13",11.1039,11.27,10.8381,11.2617,516500.0],["2021-04-14",11.3115,11.5855,10.9544,11.0623,569800.0],["2021-04-15",11.245,11.3281,10.9959,11.1786,495100.0],["2021-04-16",11.0706,11.162,10.8464,11.0457,526900.0],["2021-04-19",11.0042,11.1205,10.5723,10.672,737800.0],["2021-04-20",10.863,10.863,10.0989,10.3232,798700.0],["2021-04-21",10.2983,10.9294,10.1405,10.9211,490300.0],["2021-04-22",10.8962,11.4194,10.7966,11.2035,408900.0],["2021-04-23",11.1537,11.6769,11.1371,11.6769,456600.0],["2021-04-26",11.8181,12.6652,11.7932,12.2583,741200.0],["2021-04-27",12.4576,12.6154,12.0506,12.4576,389500.0],["2021-04-28",12.5406,13.122,12.3911,12.8396,627100.0],["2021-04-29",13.205,13.205,11.9676,12.5655,728100.0],["2021-04-30",12.5523,13.2881,12.3745,12.6984,659700.0],["2021-05-03",13.0971,13.0971,11.7101,12.1835,633300.0],["2021-05-04",11.9261,12.0058,10.9627,11.9676,645200.0],["2021-05-05",12.225,12.4327,11.5108,11.544,387800.0],["2021-05-06",11.5357,11.5689,10.1322,10.2567,1354600.0],["2021-05-07",10.4311,10.6554,10.1072,10.2484,754000.0],["2021-05-10",10.3398,10.4278,9.5342,9.6089,845800.0],["2021-05-11",9.1189,9.6339,8.9695,9.285,1466400.0],["2021-05-12",8.0559,8.4628,7.237,7.4579,3811400.0],["2021-05-13",7.5244,7.732,6.86,6.9679,1856300.0],["2021-05-14",7.2254,7.7735,7.1091,7.5659,1759300.0],["2021-05-17",7.6157,7.7735,7.4239,7.6573,836500.0],["2021-05-18",7.7237,8.0144,7.5991,7.7901,823600.0],["2021-05-19",7.5576,8.2884,7.4995,8.1306,772300.0],["2021-05-20",8.2303,8.7951,8.0144,8.7535,703000.0],["2021-05-21",8.9279,8.9553,8.5542,8.6705,648600.0],["2021-05-24",8.8864,9.0857,8.6663,9.0774,549200.0],["2021-05-25",9.094,9.2934,8.8034,8.9861,372200.0],["2021-05-26",8.9695,9.4428,8.9695,9.4345,410800.0],["2021-05-27",9.4595,9.8415,9.202,9.8415,709600.0],["2021-05-28",9.8913,9.9079,9.2269,9.3847,504800.0],["2021-06-01",9.4595,9.8324,9.4262,9.7667,428000.0],["2021-06-02",9.8249,10.2069,9.6671,10.1405,418800.0],["2021-06-03",10.0906,10.4145,9.7236,10.1737,661500.0],["2021-06-04",10.2734,10.3647,10.0408,10.1072,435300.0],["2021-06-07",10.2567,11.245,10.1654,10.9876,1151100.0],["2021-06-08",11.4776,11.5108,10.9211,11.2617,1056200.0],["2021-06-09",11.5025,12.4908,11.3289,12.4327,1473900.0],["2021-06-10",12.441,12.4742,11.4194,12.0589,879900.0],["2021-06-11",12.1835,13.2383,12.1254,12.5572,1092400.0],["2021-06-14",12.7483,12.8172,12.2666,12.441,595400.0],["2021-06-15",12.3579,12.7316,11.6935,11.9344,597100.0],["2021-06-16",11.9344,12.3164,11.7516,12.0506,405400.0],["2021-06-17",12.0589,12.5157,11.9551,12.2915,508000.0],["2021-06-18",11.4693,11.5772,10.4727,10.4893,1853300.0],["2021-06-21",10.6803,11.461,10.2567,11.4111,938600.0],["2021-06-22",11.4028,11.461,11.1703,11.3945,473700.0],["2021-06-23",11.1338,11.7766,11.1338,11.6437,424300.0],["2021-06-24",11.8679,11.8679,11.2617,11.5939,540100.0],["2021-06-25",11.5606,12.1503,11.4543,11.9925,3872800.0],["2021-06-28",12.1935,12.1935,11.4361,11.6188,583900.0],["2021-06-29",11.7766,11.8347,11.1371,11.245,519100.0],["2021-06-30",11.2118,11.5191,11.2035,11.3281,390200.0],["2021-07-01",11.353,11.8928,11.2035,11.8679,678700.0],["2021-07-02",11.9177,12.3081,11.9094,12.142,574300.0],["2021-07-06",12.3579,12.4161,11.3032,11.4693,495000.0],["2021-07-07",11.6105,11.6105,10.8306,10.8962,461300.0],["2021-07-08",10.5557,10.78,10.2983,10.6471,510500.0],["2021-07-09",10.7384,11.0956,10.6056,10.971,275900.0],["2021-07-12",10.8547,10.9535,10.5557,10.8049,373800.0],["2021-07-13",10.7052,10.7135,10.2734,10.3315,316700.0],["2021-07-14",11.054,11.054,10.0906,10.1239,516200.0],["2021-07-15",10.0242,10.1488,9.4428,9.7335,519700.0],["2021-07-16",9.7501,9.9162,9.2601,9.4511,365300.0],["2021-07-19",9.1605,9.3266,8.9445,9.1023,801000.0],["2021-07-20",9.1356,9.1854,8.7436,8.82,563200.0],["2021-07-21",8.9944,9.5923,8.9778,9.2518,631600.0],["2021-07-22",9.2352,9.3847,9.0442,9.3017,393200.0],["2021-07-23",9.2934,9.3764,9.0193,9.094,420000.0],["2021-07-26",9.2269,9.4013,8.8698,9.1273,373700.0],["2021-07-27",8.9778,9.0027,8.5459,8.8449,465500.0],["2021-07-28",8.9196,9.5674,8.9196,9.501,359700.0],["2021-07-29",9.6006,9.883,9.1023,9.1356,487600.0],["2021-07-30",9.0525,9.4927,9.011,9.1273,254600.0],["2021-08-02",9.1106,9.2352,9.011,9.1189,299200.0],["2021-08-03",9.0691,9.0691,8.6123,8.8532,396100.0],["2021-08-04",8.7701,9.0442,8.6622,8.8532,354700.0],["2021-08-05",8.7951,9.0525,8.7369,8.9695,273000.0],["2021-08-06",8.9196,9.094,8.8117,8.9279,210700.0],["2021-08-09",9.0276,9.1854,8.8117,9.1273,613200.0],["2021-08-10",9.2684,9.285,8.5791,8.6123,895000.0],["2021-08-11",10.1737,10.7218,9.883,10.182,2507800.0],["2021-08-12",9.9827,10.6712,9.7917,10.2817,670000.0],["2021-08-13",10.6056,10.7467,10.363,10.5723,640900.0],["2021-08-16",10.5889,10.5889,9.692,9.7917,514000.0],["2021-08-17",9.5674,9.7086,9.1522,9.4595,587100.0],["2021-08-18",9.3681,10.074,9.285,9.8,585700.0],["2021-08-19",9.692,10.2983,9.6256,9.7003,691400.0],["2021-08-20",9.6671,9.8332,9.4262,9.5508,337600.0],["2021-08-23",9.8249,10.2817,9.6256,10.182,801400.0],["2021-08-24",10.3315,10.6886,10.2983,10.5972,445900.0],["2021-08-25",10.5972,10.6139,9.9495,10.2235,411400.0],["2021-08-26",10.1571,10.5391,9.9993,10.1405,326200.0],["2021-08-27",10.1903,10.6305,10.1903,10.4145,425600.0],["2021-08-30",10.378,10.5183,10.0657,10.2733,255100.0],["2021-08-31",10.221,10.4311,10.0076,10.3813,286600.0],["2021-09-01",10.4561,10.7011,10.4145,10.5308,327100.0],["2021-09-02",10.4311,10.971,10.4311,10.9378,462100.0],["2021-09-03",10.9627,11.0042,10.5889,10.7633,335100.0],["2021-09-07",10.7135,11.0208,10.672,10.6886,274700.0],["2021-09-08",10.6388,10.7177,10.1903,10.2401,282500.0],["2021-09-09",10.1654,10.5017,10.0574,10.1737,243400.0],["2021-09-10",10.0998,10.2567,9.6339,9.6588,416900.0],["2021-09-13",9.5923,9.6256,8.6539,9.202,1171100.0],["2021-09-14",9.1937,9.31,8.9445,8.9612,339300.0],["2021-09-15",8.903,9.2103,8.7959,9.011,463500.0],["2021-09-16",8.9944,9.2518,8.8117,9.1937,346300.0],["2021-09-17",9.6006,10.4976,9.5591,10.4395,1639600.0],["2021-09-20",9.9661,10.0898,9.4345,9.6339,559000.0],["2021-09-21",9.7169,9.8398,9.1522,9.202,568800.0],["2021-09-22",9.2352,9.6089,9.0442,9.1937,563100.0],["2021-09-23",9.2601,9.5342,9.094,9.3764,264700.0],["2021-09-24",9.2518,9.4262,9.138,9.2103,335100.0],["2021-09-27",9.1771,9.3764,8.9695,9.2269,385500.0],["2021-09-28",9.1771,9.4512,8.7867,8.8366,534500.0],["2021-09-29",8.8781,8.8989,8.5708,8.6622,556300.0],["2021-09-30",8.6373,8.8532,8.604,8.7535,317000.0],["2021-10-01",8.8449,9.0774,8.7784,8.9445,429900.0],["2021-10-04",8.8698,8.9279,8.3383,8.4047,402500.0],["2021-10-05",8.413,8.7701,8.1888,8.7618,320800.0],["2021-10-06",8.5459,8.9279,8.4961,8.8449,319100.0],["2021-10-07",8.9612,9.0525,8.7859,8.82,190700.0],["2021-10-08",8.8117,8.8117,8.3217,8.3964,372300.0],["2021-10-11",8.3881,8.6206,8.3217,8.3383,275500.0],["2021-10-12",8.3715,8.5376,8.3549,8.5044,205800.0],["2021-10-13",8.604,8.7867,8.4047,8.7701,269500.0],["2021-10-14",8.8615,9.0276,8.7784,8.8864,217700.0],["2021-10-15",8.9861,9.0957,8.8283,8.8864,222000.0],["2021-10-18",8.7286,8.9944,8.6456,8.8864,269900.0],["2021-10-19",8.9861,9.094,8.6788,8.7286,680900.0],["2021-10-20",8.7203,8.9695,8.5791,8.7784,202200.0],["2021-10-21",8.7203,8.8947,8.5376,8.6289,291000.0],["2021-10-22",8.5459,8.6788,8.3632,8.604,235700.0],["2021-10-25",8.6539,8.7951,8.5459,8.6289,202000.0],["2021-10-26",8.6456,8.8823,8.521,8.5542,318800.0],["2021-10-27",8.521,8.7535,8.2137,8.2137,566200.0],["2021-10-28",8.2884,8.5293,8.2054,8.3051,749100.0],["2021-10-29",8.3715,8.6788,8.2469,8.2801,478100.0],["2021-11-01",8.2552,8.5376,8.2552,8.3217,521500.0],["2021-11-02",8.3051,8.3632,8.1306,8.2469,585800.0],["2021-11-03",8.1639,8.3549,8.0974,8.2303,484500.0],["2021-11-04",8.222,8.2768,7.6822,7.7237,669900.0],["2021-11-05",7.732,7.9554,7.624,7.8067,509900.0],["2021-11-08",7.8981,8.1971,7.8151,8.031,584700.0],["2021-11-09",8.2967,8.3466,7.7818,7.8067,736400.0],["2021-11-10",7.7071,7.7818,7.0842,7.1756,1519700.0],["2021-11-11",7.2503,7.5676,7.1922,7.2254,472900.0],["2021-11-12",7.2835,7.4413,7.1423,7.3251,395700.0],["2021-11-15",7.35,7.6573,7.3168,7.5493,478400.0],["2021-11-16",7.4829,7.4978,7.2835,7.3832,434300.0],["2021-11-17",7.3168,7.3217,7.1008,7.1756,434400.0],["2021-11-18",7.1922,7.2918,6.7628,6.9347,755600.0],["2021-11-19",6.8932,7.0593,6.6191,6.669,597900.0],["2021-11-22",6.6607,6.669,6.453,6.5278,891100.0],["2021-11-23",6.4779,6.6607,6.1873,6.37,772700.0],["2021-11-24",6.3949,6.4696,6.2205,6.37,288300.0],["2021-11-26",6.1291,6.2288,5.9547,6.1208,356400.0],["2021-11-29",6.179,6.179,5.8551,6.0046,525700.0],["2021-11-30",5.8883,6.0295,5.664,6.0212,806100.0],["2021-12-01",6.1623,6.1873,5.581,5.5893,799100.0],["2021-12-02",5.6433,5.772,5.4149,5.6557,795200.0],["2021-12-03",5.6724,5.6724,5.3817,5.4896,607000.0],["2021-12-06",5.4315,5.7222,5.2322,5.6724,405700.0],["2021-12-07",5.7886,5.9962,5.7596,5.7803,368300.0],["2021-12-08",5.8301,5.9132,5.7222,5.7886,570400.0],["2021-12-09",5.7637,5.7886,5.5146,5.5478,492600.0],["2021-12-10",5.7978,5.8285,5.3568,5.3983,417500.0],["2021-12-13",5.3651,5.39,5.0951,5.2239,376500.0],["2021-12-14",5.2073,5.2322,5.0412,5.1408,696000.0],["2021-12-15",5.1076,5.2571,4.9415,5.2239,472600.0],["2021-12-16",5.3069,5.3734,4.9581,5.091,457200.0],["2021-12-17",4.9324,5.3568,4.9108,5.1574,1830500.0],["2021-12-20",5.0661,5.1574,4.6259,4.7339,1798200.0],["2021-12-21",4.7339,5.0827,4.6425,4.9664,1852300.0],["2021-12-22",4.8809,5.3401,4.8809,5.2405,1028600.0],["2021-12-23",5.2073,5.5893,5.091,5.3485,785300.0],["2021-12-27",5.2239,5.3817,5.1159,5.1657,646700.0],["2021-12-28",5.0993,5.2156,4.9349,4.9664,662200.0],["2021-12-29",4.9498,4.983,4.6791,4.709,727400.0],["2021-12-30",4.6425,5.0578,4.6392,4.9581,656100.0],["2021-12-31",4.9415,5.1574,4.8917,4.9249,649800.0],["2022-01-03",4.9581,5.2488,4.9415,5.1076,513000.0],["2022-01-04",5.1491,5.1574,4.8668,4.9415,536500.0],["2022-01-05",4.9706,5.0495,4.7588,4.7754,518900.0],["2022-01-06",4.7754,5.0329,4.7256,4.8668,698900.0],["2022-01-07",4.8834,5.0661,4.8294,4.8751,346600.0],["2022-01-10",4.8169,4.8502,4.5429,4.6259,740200.0],["2022-01-11",4.5927,4.8294,4.5761,4.8003,275300.0],["2022-01-12",4.8668,5.0246,4.748,4.792,355200.0],["2022-01-13",4.7754,4.8834,4.6425,4.6674,367100.0],["2022-01-14",4.5927,4.6757,4.4017,4.5429,353100.0],["2022-01-18",4.4266,4.4673,4.0778,4.1525,781700.0],["2022-01-19",4.1941,4.1941,3.9491,3.9947,465200.0],["2022-01-20",4.0196,4.1525,3.7705,3.7788,610000.0],["2022-01-21",3.6459,3.6957,3.3885,3.4051,900500.0],["2022-01-24",3.2722,3.4798,3.1185,3.4549,1044700.0],["2022-01-25",3.3968,3.513,3.2473,3.3719,551600.0],["2022-01-26",3.4466,3.5463,3.1974,3.2224,618300.0],["2022-01-27",3.2805,3.3212,3.0978,3.1144,431400.0],["2022-01-28",3.1808,3.2722,3.0313,3.2556,446300.0],["2022-01-31",3.2805,3.6791,3.2805,3.6791,641700.0],["2022-02-01",3.7788,3.8203,3.6061,3.7539,524600.0],["2022-02-02",3.7788,3.7979,3.3968,3.4134,362800.0],["2022-02-03",3.322,3.3968,3.1808,3.2058,386700.0],["2022-02-04",3.2639,3.3968,3.1808,3.3469,383700.0],["2022-02-07",3.3968,3.4881,3.239,3.2888,346600.0],["2022-02-08",3.2639,3.2805,3.1227,3.2058,546600.0],["2022-02-09",3.2722,3.4134,3.2224,3.3968,757900.0],["2022-02-10",3.2971,3.4383,3.1891,3.2141,397800.0],["2022-02-11",3.2224,3.322,3.0014,3.0396,584700.0],["2022-02-14",3.0313,3.2058,2.9981,3.048,304500.0],["2022-02-15",3.1559,3.4051,3.1559,3.3885,286800.0],["2022-02-16",3.3386,3.3885,3.2514,3.3137,186400.0],["2022-02-17",3.2805,3.3137,3.0729,3.0978,220500.0],["2022-02-18",3.0812,3.0895,2.8569,2.9151,524100.0],["2022-02-22",2.8735,2.9649,2.8237,2.8569,419900.0],["2022-02-23",2.9317,2.9483,2.7158,2.7324,459200.0],["2022-02-24",2.6161,2.9732,2.5413,2.9732,752000.0],["2022-02-25",2.9815,3.0147,2.832,2.9981,403000.0],["2022-02-28",2.9649,3.0895,2.9483,3.0396,438300.0],["2022-03-01",3.0313,3.0563,2.8237,2.8569,473500.0],["2022-03-02",2.8985,2.8985,2.8237,2.8486,198100.0],["2022-03-03",2.8902,2.8902,2.7158,2.7407,272800.0],["2022-03-04",2.6991,2.7656,2.5746,2.6078,285900.0],["2022-03-07",2.6078,2.6659,2.5289,2.5829,359200.0],["2022-03-08",2.5497,2.7822,2.4998,2.6493,435100.0],["2022-03-09",2.7407,2.8735,2.6825,2.7573,222100.0],["2022-03-10",2.6825,2.7407,2.5995,2.6908,200800.0],["2022-03-11",2.7241,2.7573,2.4749,2.4832,486500.0],["2022-03-14",2.5164,2.5164,2.2922,2.3254,427100.0],["2022-03-15",2.3337,2.6659,2.3337,2.6576,502000.0],["2022-03-16",2.6825,2.8569,2.6493,2.8403,397700.0],["2022-03-17",2.7739,2.9898,2.7074,2.9649,310200.0],["2022-03-18",2.9649,3.2556,2.9566,3.2224,563100.0],["2022-03-21",3.2224,3.239,2.9732,3.023,309900.0],["2022-03-22",3.0646,3.2141,3.0504,3.1642,353200.0],["2022-03-23",3.1393,3.3719,3.0812,3.1559,449100.0],["2022-03-24",3.2224,3.2224,2.9317,3.0396,748900.0],["2022-03-25",2.7573,2.8154,2.3254,2.4583,2688400.0],["2022-03-28",2.45,2.5247,2.3669,2.4583,1015100.0],["2022-03-29",2.4583,2.558,2.45,2.4666,562100.0],["2022-03-30",2.4666,2.5413,2.4002,2.4998,407900.0],["2022-03-31",2.4915,2.533,2.4002,2.4085,342100.0],["2022-04-01",2.4168,2.4375,2.3088,2.3669,496300.0],["2022-04-04",2.4085,2.5912,2.3487,2.533,528600.0],["2022-04-05",2.5247,2.5247,2.3927,2.4334,253500.0],["2022-04-06",2.342,2.3752,2.2507,2.3254,437400.0],["2022-04-07",2.3005,2.342,2.1427,2.2091,359800.0],["2022-04-08",2.2008,2.2091,2.1261,2.1593,289800.0],["2022-04-11",2.1344,2.1934,2.0597,2.1178,262200.0],["2022-04-12",2.151,2.205,2.0513,2.0513,232000.0],["2022-04-13",2.0597,2.1261,2.0347,2.0763,254700.0],["2022-04-14",2.0763,2.0763,1.9517,1.9683,300600.0],["2022-04-18",1.9683,1.9932,1.8852,1.9351,253400.0],["2022-04-19",1.9102,2.1095,1.9102,2.068,395800.0],["2022-04-20",2.0597,2.1759,1.9434,2.1012,323300.0],["2022-04-21",2.1178,2.151,1.8852,1.9683,322200.0],["2022-04-22",1.9434,2.0381,1.8936,1.9268,256400.0],["2022-04-25",1.8686,1.9517,1.852,1.852,423300.0],["2022-04-26",1.852,1.852,1.7441,1.7607,281000.0],["2022-04-27",1.8354,1.8354,1.7108,1.7358,272700.0],["2022-04-28",1.7441,1.8354,1.6735,1.7856,415300.0],["2022-04-29",1.7939,1.8437,1.6776,1.6859,382000.0],["2022-05-02",1.7025,1.852,1.6693,1.8437,373600.0],["2022-05-03",1.8603,1.8603,1.7275,1.7939,436400.0],["2022-05-04",1.8105,1.8769,1.7025,1.8769,327500.0],["2022-05-05",1.8437,1.8437,1.705,1.7607,294400.0],["2022-05-06",1.7441,1.7939,1.6693,1.7191,284500.0],["2022-05-09",1.6693,1.705,1.5447,1.5697,450100.0],["2022-05-10",1.5946,1.6693,1.5447,1.5863,334200.0],["2022-05-11",1.5447,1.6029,1.4036,1.4451,639700.0],["2022-05-12",1.4368,1.5614,1.3371,1.5447,607700.0],["2022-05-13",1.5613,1.5946,1.4451,1.4783,996400.0],["2022-05-16",1.4949,1.5697,1.4119,1.4285,627700.0],["2022-05-17",1.4866,1.5115,1.47,1.5115,580700.0],["2022-05-18",1.4783,1.5364,1.3786,1.3952,472200.0],["2022-05-19",1.3952,1.4617,1.3703,1.3869,383400.0],["2022-05-20",1.4368,1.4534,1.279,1.3454,613800.0],["2022-05-23",1.3869,1.3952,1.2948,1.3288,522200.0],["2022-05-24",1.3122,1.3122,1.2042,1.2707,470100.0],["2022-05-25",1.2624,1.3122,1.2208,1.2291,522700.0],["2022-05-26",1.2458,1.3537,1.2375,1.3122,443600.0],["2022-05-27",1.3454,1.3703,1.3039,1.3122,412700.0],["2022-05-31",1.3122,1.3371,1.2541,1.2541,1189800.0],["2022-06-01",1.2707,1.3039,1.1752,1.2208,553000.0],["2022-06-02",1.2458,1.3247,1.2208,1.2624,618200.0],["2022-06-03",1.2624,1.4866,1.2375,1.4866,638000.0],["2022-06-06",1.5364,1.5364,1.3371,1.3579,466900.0],["2022-06-07",1.3537,1.4783,1.3454,1.4617,453400.0],["2022-06-08",1.4617,1.578,1.4036,1.5613,378600.0],["2022-06-09",1.5447,1.6029,1.4841,1.5613,362400.0],["2022-06-10",1.5198,1.5364,1.4119,1.4202,369200.0],["2022-06-13",1.3537,1.4251,1.3288,1.3703,532400.0],["2022-06-14",1.3786,1.4368,1.3537,1.4202,282300.0],["2022-06-15",1.4202,1.6361,1.2956,1.5863,1177900.0],["2022-06-16",1.5198,1.5315,1.4285,1.47,665000.0],["2022-06-17",1.4534,1.5697,1.4451,1.5364,411600.0],["2022-06-21",1.5614,1.6444,1.5032,1.5447,437400.0],["2022-06-22",1.5032,1.7441,1.5032,1.7025,597000.0],["2022-06-23",1.7025,1.7607,1.6278,1.7358,504900.0],["2022-06-24",1.7358,1.8769,1.6693,1.7025,3213700.0],["2022-06-27",1.7358,1.7524,1.5946,1.6486,270200.0],["2022-06-28",1.6278,1.6693,1.5198,1.5281,537600.0],["2022-06-29",1.5115,1.5115,1.4368,1.47,353300.0],["2022-06-30",1.4617,1.4658,1.3869,1.4036,141800.0],["2022-07-01",1.3786,1.4534,1.3562,1.4119,153700.0],["2022-07-05",1.3952,1.5198,1.362,1.4949,237700.0],["2022-07-06",1.5032,1.5447,1.3537,1.3703,417800.0],["2022-07-07",1.3786,1.5281,1.3786,1.5115,182300.0],["2022-07-08",1.5281,1.5655,1.47,1.47,166600.0],["2022-07-11",1.4534,1.47,1.3703,1.3869,214400.0],["2022-07-12",1.3869,1.5198,1.3703,1.4119,233300.0],["2022-07-13",1.3869,1.4617,1.3786,1.4202,124500.0],["2022-07-14",1.4036,1.4451,1.3952,1.4202,66600.0],["2022-07-15",1.4119,1.4783,1.3952,1.4534,99200.0],["2022-07-18",1.5115,1.553,1.4202,1.4285,116700.0],["2022-07-19",1.4368,1.5613,1.4368,1.5364,111600.0],["2022-07-20",1.5198,1.7524,1.5198,1.6942,319200.0],["2022-07-21",1.7025,1.7191,1.6112,1.6444,121600.0],["2022-07-22",1.6278,1.6527,1.553,1.5946,122100.0],["2022-07-25",1.6029,1.6112,1.5032,1.5447,92000.0],["2022-07-26",1.5364,1.5364,1.3703,1.4036,212200.0],["2022-07-27",1.4285,1.4617,1.4036,1.4368,127700.0],["2022-07-28",1.4368,1.4866,1.3786,1.4368,156900.0],["2022-07-29",1.4866,1.4949,1.3952,1.4202,127100.0],["2022-08-01",1.4451,1.4617,1.3786,1.4368,194300.0],["2022-08-02",1.3952,1.5447,1.3952,1.4949,132600.0],["2022-08-03",1.5364,1.661,1.5281,1.6444,256800.0],["2022-08-04",1.6444,1.6776,1.5447,1.5697,145300.0],["2022-08-05",1.578,1.6444,1.5281,1.5946,130100.0],["2022-08-08",1.6278,1.7025,1.6195,1.6776,149000.0],["2022-08-09",1.6942,1.6942,1.5613,1.6029,124700.0],["2022-08-10",1.6112,1.7191,1.5663,1.7025,111100.0],["2022-08-11",1.7358,1.9849,1.7358,1.9517,421400.0],["2022-08-12",1.9766,1.9766,1.8437,1.9019,210200.0],["2022-08-15",1.96,1.9683,1.852,1.9268,207000.0],["2022-08-16",1.9102,1.9102,1.6527,1.7773,468400.0],["2022-08-17",1.7524,1.7773,1.661,1.6693,198100.0],["2022-08-18",1.6859,1.6859,1.5406,1.5697,131400.0],["2022-08-19",1.578,1.578,1.4866,1.4949,173900.0],["2022-08-22",1.5115,1.5115,1.3869,1.4036,270600.0],["2022-08-23",1.4119,1.4451,1.3786,1.4036,157900.0],["2022-08-24",1.4036,1.4949,1.362,1.4285,120700.0],["2022-08-25",1.47,1.4949,1.4202,1.4949,85100.0],["2022-08-26",1.4783,1.5115,1.4202,1.4534,107800.0],["2022-08-29",1.4285,1.5281,1.4202,1.5032,109000.0],["2022-08-30",1.5115,1.5115,1.3703,1.3952,195400.0],["2022-08-31",1.4119,1.4368,1.3786,1.4119,66500.0],["2022-09-01",1.4119,1.4135,1.3537,1.3703,96200.0],["2022-09-02",1.3952,1.4285,1.3205,1.3205,168900.0],["2022-09-06",1.3288,1.3645,1.2997,1.3205,179600.0],["2022-09-07",1.3039,1.362,1.3039,1.3371,89200.0],["2022-09-08",1.3454,1.362,1.3039,1.3537,95600.0],["2022-09-09",1.3537,1.3703,1.3205,1.3454,131800.0],["2022-09-12",1.3537,1.4202,1.3454,1.3952,148200.0],["2022-09-13",1.3952,1.3952,1.3122,1.3703,138700.0],["2022-09-14",1.3703,1.3952,1.3122,1.3537,119100.0],["2022-09-15",1.362,1.4285,1.362,1.4119,87900.0],["2022-09-16",1.3786,1.3786,1.3288,1.3371,195300.0],["2022-09-19",1.3205,1.3363,1.2873,1.3122,139600.0],["2022-09-20",1.2873,1.362,1.2873,1.3371,110900.0],["2022-09-21",1.3454,1.3454,1.2956,1.3122,81000.0],["2022-09-22",1.3122,1.3122,1.2291,1.2291,196600.0],["2022-09-23",1.2208,1.2707,1.1627,1.2375,277800.0],["2022-09-26",1.2291,1.2956,1.1544,1.1627,169100.0],["2022-09-27",1.1627,1.2291,1.1544,1.1793,108900.0],["2022-09-28",1.171,1.2125,1.1627,1.171,82600.0],["2022-09-29",1.1627,1.1627,1.1046,1.1461,124500.0],["2022-09-30",1.1212,1.3039,1.1212,1.2125,170800.0],["2022-10-03",1.2042,1.2291,1.1295,1.1295,135300.0],["2022-10-04",1.1378,1.2375,1.1378,1.2291,98300.0],["2022-10-05",1.2125,1.2375,1.171,1.2042,39200.0],["2022-10-06",1.2042,1.2956,1.2042,1.2458,112000.0],["2022-10-07",1.2375,1.2375,1.1461,1.1544,117600.0],["2022-10-10",1.1627,1.1876,1.1461,1.1544,87800.0],["2022-10-11",1.1627,1.1793,1.1129,1.1461,121500.0],["2022-10-12",1.1461,1.1536,1.1046,1.1295,79700.0],["2022-10-13",1.1046,1.1627,1.1046,1.1295,128300.0],["2022-10-14",1.1212,1.1378,1.1046,1.1212,80300.0],["2022-10-17",1.1129,1.1544,1.1046,1.1129,37900.0],["2022-10-18",1.1295,1.1403,1.1012,1.1129,93200.0],["2022-10-19",1.1129,1.1544,1.088,1.0963,123100.0],["2022-10-20",1.088,1.1378,0.98,1.0049,403400.0],["2022-10-21",0.9966,1.0547,0.9883,1.0132,135700.0],["2022-10-24",1.0298,1.0714,0.9302,0.9551,254500.0],["2022-10-25",0.9468,1.0797,0.9468,1.0714,87800.0],["2022-10-26",1.0298,1.1378,1.0298,1.063,96600.0],["2022-10-27",1.1046,1.1046,1.0215,1.0464,73200.0],["2022-10-28",1.0298,1.0464,0.9966,1.0215,96300.0],["2022-10-31",1.0132,1.063,1.0132,1.0215,122100.0],["2022-11-01",1.0298,1.088,1.0132,1.0215,89300.0],["2022-11-02",1.0215,1.0547,1.0132,1.0298,43300.0],["2022-11-03",1.0215,1.0464,0.9966,1.0381,136900.0],["2022-11-04",1.0298,1.0381,0.9966,1.0132,81300.0],["2022-11-07",1.0298,1.0381,0.9966,1.0132,80300.0],["2022-11-08",1.0298,1.0381,0.9966,1.0381,69800.0],["2022-11-09",1.0298,1.0381,1.0049,1.0049,178500.0],["2022-11-10",1.1212,1.2956,1.0797,1.2707,237500.0],["2022-11-11",1.2624,1.4451,1.2541,1.4451,259000.0],["2022-11-14",1.3703,1.4119,1.279,1.279,125800.0],["2022-11-15",1.2707,1.3039,1.2042,1.2125,167500.0],["2022-11-16",1.2125,1.2291,1.1627,1.1959,46000.0],["2022-11-17",1.2042,1.2042,1.1129,1.1295,104300.0],["2022-11-18",1.1378,1.1544,1.0797,1.1212,106000.0],["2022-11-21",1.1046,1.1295,1.0797,1.0963,94700.0],["2022-11-22",1.1046,1.2208,1.0714,1.1793,112900.0],["2022-11-23",1.1876,1.2125,1.1179,1.1378,146100.0],["2022-11-25",1.1295,1.1461,1.0963,1.1046,42200.0],["2022-11-28",1.0797,1.1046,1.0381,1.0797,117300.0],["2022-11-29",1.0797,1.1295,1.063,1.1129,110700.0],["2022-11-30",1.0963,1.1627,1.0714,1.1129,92700.0],["2022-12-01",1.1046,1.1544,1.1046,1.1046,47300.0],["2022-12-02",1.0963,1.1212,1.0963,1.1129,34000.0],["2022-12-05",1.0963,1.1129,1.063,1.0714,84400.0],["2022-12-06",1.0714,1.088,1.0298,1.0547,71300.0],["2022-12-07",1.0215,1.0547,1.0215,1.0215,74500.0],["2022-12-08",1.0215,1.0464,1.0049,1.0298,79400.0],["2022-12-09",1.0381,1.0797,1.0132,1.0381,101600.0],["2022-12-12",1.0381,1.063,1.0298,1.0464,55100.0],["2022-12-13",1.0963,1.1378,1.0215,1.0381,187300.0],["2022-12-14",1.0298,1.0489,1.0132,1.0132,136100.0],["2022-12-15",1.0132,1.0381,1.0049,1.0049,119800.0],["2022-12-16",0.9966,1.0298,0.9551,0.9966,288500.0],["2022-12-19",0.98,0.9966,0.9551,0.9551,126800.0],["2022-12-20",0.9634,0.9883,0.9634,0.9634,73800.0],["2022-12-21",0.9551,0.9883,0.9551,0.9717,73500.0],["2022-12-22",0.9551,0.9883,0.9468,0.9883,85400.0],["2022-12-23",0.9883,0.9966,0.9601,0.9717,87900.0],["2022-12-27",0.9551,0.9717,0.9219,0.9302,233400.0],["2022-12-28",0.9136,0.9526,0.9136,0.9385,125700.0],["2022-12-29",0.9385,0.9634,0.9302,0.9302,120800.0],["2022-12-30",0.9136,0.9468,0.9136,0.9468,145200.0],["2023-01-03",0.9219,0.9634,0.9136,0.9385,109500.0],["2023-01-04",0.9385,1.088,0.9385,1.063,286800.0],["2023-01-05",1.0714,1.171,1.0481,1.1212,140700.0],["2023-01-06",1.1295,1.1461,1.0714,1.0963,107700.0],["2023-01-09",1.0797,1.1212,1.0714,1.1046,112500.0],["2023-01-10",1.1046,1.2208,1.1046,1.1959,149200.0],["2023-01-11",1.2042,1.279,1.1777,1.2375,148500.0],["2023-01-12",1.2707,1.3288,1.2017,1.3288,124700.0],["2023-01-13",1.3288,1.3521,1.2781,1.3288,124100.0],["2023-01-17",1.3122,1.3952,1.2873,1.3869,141800.0],["2023-01-18",1.4119,1.4658,1.3288,1.3454,319600.0],["2023-01-19",1.362,1.3737,1.2541,1.3454,177200.0],["2023-01-20",1.3537,1.5364,1.3371,1.5032,298800.0],["2023-01-23",1.5115,1.6195,1.5115,1.553,178700.0],["2023-01-24",1.5281,1.5613,1.362,1.5406,185100.0],["2023-01-25",1.4949,1.661,1.4783,1.5613,309900.0],["2023-01-26",1.5863,1.6029,1.5198,1.5613,115200.0],["2023-01-27",1.5281,1.5946,1.5281,1.5447,125600.0],["2023-01-30",1.5447,1.5447,1.3869,1.3869,167000.0],["2023-01-31",1.3869,1.5115,1.3737,1.4326,85700.0],["2023-02-01",1.4368,1.4617,1.3786,1.4119,124000.0],["2023-02-02",1.4451,1.4866,1.4036,1.4285,143400.0],["2023-02-03",1.3869,1.4451,1.3869,1.4368,108300.0],["2023-02-06",1.4368,1.4932,1.4368,1.4783,69400.0],["2023-02-07",1.4617,1.4617,1.4036,1.4202,61600.0],["2023-02-08",1.4036,1.5032,1.4036,1.4451,97300.0],["2023-02-09",1.4534,1.5032,1.4285,1.4285,46500.0],["2023-02-10",1.4451,1.4775,1.3703,1.3952,83600.0],["2023-02-13",1.3703,1.4202,1.3288,1.3288,74600.0],["2023-02-14",1.3205,1.3952,1.3205,1.3786,106600.0],["2023-02-15",1.3869,1.4866,1.3869,1.4866,83900.0],["2023-02-16",1.4534,1.5613,1.4285,1.5115,115600.0],["2023-02-17",1.5198,1.5364,1.4949,1.5198,58800.0],["2023-02-21",1.4949,1.5364,1.3786,1.3952,171600.0],["2023-02-22",1.3869,1.5364,1.3869,1.4949,84100.0],["2023-02-23",1.4866,1.4866,1.4119,1.4368,40600.0],["2023-02-24",1.3952,1.4376,1.3786,1.3869,48400.0],["2023-02-27",1.3869,1.4351,1.3869,1.4036,35100.0],["2023-02-28",1.4036,1.4202,1.3869,1.3869,28200.0],["2023-03-01",1.3952,1.4119,1.3786,1.3786,26000.0],["2023-03-02",1.3703,1.3703,1.3039,1.3205,56000.0],["2023-03-03",1.3122,1.4866,1.3122,1.4368,140400.0],["2023-03-06",1.4368,1.4534,1.3703,1.3828,48300.0],["2023-03-07",1.3786,1.3952,1.2956,1.3454,133800.0],["2023-03-08",1.3371,1.3371,1.3039,1.3039,20100.0],["2023-03-09",1.2956,1.3188,1.171,1.1793,150200.0],["2023-03-10",1.1876,1.1959,1.1627,1.1669,53600.0],["2023-03-13",1.1627,1.2042,1.1212,1.171,154300.0],["2023-03-14",1.1793,1.2042,1.1627,1.171,57600.0],["2023-03-15",1.1461,1.1669,0.9966,1.1295,133900.0],["2023-03-16",1.0797,1.171,1.0797,1.1627,56900.0],["2023-03-17",1.1627,1.1793,1.1212,1.1212,118200.0],["2023-03-20",1.1544,1.1602,1.1378,1.1461,40900.0],["2023-03-21",1.171,1.1959,1.1012,1.1212,90100.0],["2023-03-22",1.1378,1.171,1.1212,1.1253,34000.0],["2023-03-23",1.1378,1.1644,1.063,1.088,77900.0],["2023-03-24",1.063,1.1544,1.063,1.1378,39000.0],["2023-03-27",1.1544,1.2375,1.1544,1.1959,76700.0],["2023-03-28",1.1876,1.2109,1.1295,1.1295,53400.0],["2023-03-29",1.171,1.2458,1.1262,1.2208,73700.0],["2023-03-30",1.2624,1.3579,1.2366,1.3288,276500.0],["2023-03-31",1.0464,1.1212,1.0132,1.1212,548100.0],["2023-04-03",1.1627,1.1793,1.0797,1.1461,219700.0],["2023-04-04",1.1212,1.1544,1.1046,1.1129,102100.0],["2023-04-05",1.1046,1.1046,0.98,0.9841,165000.0],["2023-04-06",1.0132,1.0215,0.9634,0.9717,247700.0],["2023-04-10",0.9717,0.9758,0.9385,0.9551,151200.0],["2023-04-11",0.9551,1.0132,0.9385,0.9883,142600.0],["2023-04-12",0.9302,0.9966,0.9302,0.9717,133200.0],["2023-04-13",0.9717,0.98,0.9302,0.9302,238400.0],["2023-04-14",0.9302,0.9709,0.8969,0.9053,129600.0],["2023-04-17",0.9053,0.9053,0.8305,0.8637,360800.0],["2023-04-18",0.9302,0.9302,0.8388,0.8886,244900.0],["2023-04-19",0.8886,0.9136,0.8513,0.8969,117800.0],["2023-04-20",0.872,0.8969,0.8637,0.872,57500.0],["2023-04-21",0.8803,0.8886,0.8471,0.8803,61000.0],["2023-04-24",0.8886,0.8886,0.8554,0.8637,55600.0],["2023-04-25",0.8637,0.8637,0.8305,0.8388,85000.0],["2023-04-26",0.8388,0.8554,0.8305,0.8554,42500.0],["2023-04-27",0.8388,0.8637,0.8388,0.8471,58500.0],["2023-04-28",0.8471,0.8803,0.8388,0.872,77000.0],["2023-05-01",0.872,0.872,0.8388,0.8388,43900.0],["2023-05-02",0.8388,0.8637,0.8305,0.8388,67700.0],["2023-05-03",0.8471,0.8554,0.8305,0.8388,38500.0],["2023-05-04",0.8305,0.8479,0.7973,0.8039,71400.0],["2023-05-05",0.8222,0.8222,0.7981,0.8106,119300.0],["2023-05-08",0.789,0.8388,0.789,0.8239,47200.0],["2023-05-09",0.8056,0.9468,0.8056,0.9136,117200.0],["2023-05-10",0.8886,0.9053,0.8305,0.8471,109400.0],["2023-05-11",0.8886,0.8978,0.8388,0.8596,296500.0],["2023-05-12",0.8969,0.9293,0.7981,0.8164,210600.0],["2023-05-15",0.8388,0.8471,0.7981,0.8014,107200.0],["2023-05-16",0.8014,0.8097,0.7475,0.7707,129400.0],["2023-05-17",0.7558,0.789,0.7475,0.7865,118300.0],["2023-05-18",0.7724,0.7998,0.735,0.7533,143000.0],["2023-05-19",0.7641,0.789,0.7391,0.7491,91600.0],["2023-05-22",0.7599,0.8305,0.7383,0.8305,168500.0],["2023-05-23",0.8305,0.8305,0.7774,0.8147,70800.0],["2023-05-24",0.7973,0.8139,0.7558,0.7782,151200.0],["2023-05-25",0.7724,0.7906,0.7558,0.7724,73100.0],["2023-05-26",0.789,0.7973,0.7641,0.7973,50600.0],["2023-05-30",0.774,0.7956,0.7641,0.7807,72900.0],["2023-05-31",0.7724,0.7923,0.7624,0.7624,45200.0],["2023-06-01",0.7558,0.7724,0.7308,0.7516,130400.0],["2023-06-02",0.7475,0.7798,0.735,0.7391,159800.0],["2023-06-05",0.7225,0.7267,0.6769,0.7225,168100.0],["2023-06-06",0.7142,0.7225,0.681,0.6885,180700.0],["2023-06-07",0.7059,0.7225,0.6901,0.7225,70900.0],["2023-06-08",0.7059,0.7333,0.6727,0.681,89600.0],["2023-06-09",0.681,0.7134,0.6578,0.6578,174000.0],["2023-06-12",0.6561,0.681,0.6229,0.642,321900.0],["2023-06-13",0.6478,0.7865,0.627,0.7724,176100.0],["2023-06-14",0.7807,0.7807,0.6835,0.7225,161600.0],["2023-06-15",0.7142,0.7973,0.6985,0.7906,128800.0],["2023-06-16",0.8056,0.9053,0.7906,0.8969,297700.0],["2023-06-20",0.9053,0.9426,0.8554,0.8637,107200.0],["2023-06-21",0.8554,0.8637,0.7931,0.8305,46600.0],["2023-06-22",0.8222,0.8637,0.7931,0.8089,38500.0],["2023-06-23",0.7989,0.8272,0.7483,0.7724,75700.0],["2023-06-26",0.7558,0.7881,0.7483,0.7724,101900.0],["2023-06-27",0.7724,0.8388,0.7558,0.8388,88900.0],["2023-06-28",0.7973,0.8222,0.7807,0.789,39700.0],["2023-06-29",0.7749,0.8222,0.7059,0.7225,154300.0],["2023-06-30",0.7391,0.7815,0.7068,0.7749,92900.0],["2023-07-03",0.7641,0.7857,0.7558,0.7724,42000.0],["2023-07-05",0.7583,0.7873,0.7558,0.7807,59300.0],["2023-07-06",0.7641,0.7774,0.7558,0.7632,37500.0],["2023-07-07",0.7558,0.8039,0.7558,0.8014,60600.0],["2023-07-10",0.7807,0.8305,0.7757,0.8222,58600.0],["2023-07-11",0.8139,0.872,0.8014,0.8637,72900.0],["2023-07-12",0.9219,0.9219,0.8388,0.872,103300.0],["2023-07-13",0.9136,0.9136,0.8139,0.8172,155400.0],["2023-07-14",0.8388,0.8554,0.8172,0.8222,51200.0],["2023-07-17",0.8205,0.8803,0.8205,0.8637,97100.0],["2023-07-18",0.8637,0.8803,0.8554,0.872,93300.0],["2023-07-19",0.8969,0.9036,0.8305,0.8554,85300.0],["2023-07-20",0.8886,0.8886,0.8471,0.872,67100.0],["2023-07-21",0.8637,0.872,0.8388,0.8637,49700.0],["2023-07-24",0.8388,0.8637,0.8305,0.8305,39000.0],["2023-07-25",0.8305,0.8554,0.8139,0.8222,50200.0],["2023-07-26",0.8139,0.8554,0.8139,0.8554,40800.0],["2023-07-27",0.8388,0.8637,0.8247,0.8471,65200.0],["2023-07-28",0.8388,0.8554,0.8305,0.8471,83700.0],["2023-07-31",0.8305,0.9634,0.8305,0.9219,458000.0],["2023-08-01",0.9385,0.9468,0.8803,0.9136,97900.0],["2023-08-02",0.8886,0.9053,0.8637,0.872,48300.0],["2023-08-03",0.8803,0.8803,0.8637,0.8637,13200.0],["2023-08-04",0.8471,0.8637,0.8305,0.8388,65000.0],["2023-08-07",0.872,0.872,0.8064,0.8139,52200.0],["2023-08-08",0.8305,0.8471,0.8139,0.8222,50000.0],["2023-08-09",0.8205,0.8388,0.789,0.8023,34100.0],["2023-08-10",0.789,0.8305,0.7558,0.7624,56000.0],["2023-08-11",0.7558,0.7931,0.7558,0.7931,18700.0],["2023-08-14",0.7558,0.8197,0.7558,0.7865,53900.0],["2023-08-15",0.7641,0.7724,0.6835,0.7284,286500.0],["2023-08-16",0.6951,0.7342,0.6893,0.7167,154200.0],["2023-08-17",0.7059,0.7475,0.6976,0.7084,51000.0],["2023-08-18",0.6976,0.7059,0.6727,0.6985,52900.0],["2023-08-21",0.6926,0.7043,0.6644,0.6694,64900.0],["2023-08-22",0.6694,0.7059,0.6694,0.6835,44300.0],["2023-08-23",0.681,0.7475,0.6727,0.7284,39100.0],["2023-08-24",0.7184,0.7184,0.6893,0.7018,31500.0],["2023-08-25",0.6976,0.7018,0.6727,0.6735,30700.0],["2023-08-28",0.6735,0.7059,0.6735,0.6735,35900.0],["2023-08-29",0.6735,0.7043,0.6735,0.6893,22500.0],["2023-08-30",0.6835,0.7043,0.6735,0.6794,22600.0],["2023-08-31",0.681,0.7184,0.6802,0.6885,29800.0],["2023-09-01",0.681,0.7142,0.681,0.6985,142600.0],["2023-09-05",0.6727,0.6976,0.6644,0.6744,72000.0],["2023-09-06",0.6727,0.6901,0.6229,0.6478,85000.0],["2023-09-07",0.637,0.6478,0.5863,0.647,122700.0],["2023-09-08",0.6445,0.6611,0.6063,0.6088,71900.0],["2023-09-11",0.6395,0.647,0.5814,0.5814,123600.0],["2023-09-12",0.5814,0.5814,0.5415,0.5539,137100.0],["2023-09-13",0.5606,0.5897,0.5531,0.5772,43400.0],["2023-09-14",0.573,0.5814,0.573,0.5789,33600.0],["2023-09-15",0.573,0.5814,0.5398,0.5456,136300.0],["2023-09-18",0.5647,0.5647,0.5398,0.5589,37500.0],["2023-09-19",0.5423,0.573,0.5423,0.5706,26900.0],["2023-09-20",0.549,0.6063,0.549,0.5581,53800.0],["2023-09-21",0.5581,0.6046,0.5564,0.5822,34300.0],["2023-09-22",0.5814,0.5814,0.5589,0.578,43700.0],["2023-09-25",0.5996,0.6063,0.5564,0.5564,44500.0],["2023-09-26",0.5647,0.5971,0.5564,0.5598,36800.0],["2023-09-27",0.5606,0.5897,0.5606,0.573,20000.0],["2023-09-28",0.5814,0.5888,0.5647,0.5647,18700.0],["2023-09-29",0.5714,0.6644,0.5647,0.5888,29100.0],["2023-10-02",0.5897,0.6362,0.5564,0.5623,53400.0],["2023-10-03",0.573,0.6179,0.5647,0.5647,23700.0],["2023-10-04",0.5647,0.598,0.4817,0.5398,136100.0],["2023-10-05",0.524,0.5564,0.5083,0.5299,51700.0],["2023-10-06",0.5315,0.5772,0.5315,0.5481,58400.0],["2023-10-09",0.5481,0.5888,0.5481,0.5689,23300.0],["2023-10-10",0.5614,0.6113,0.5407,0.5814,33900.0],["2023-10-11",0.5814,0.598,0.5506,0.5647,25800.0],["2023-10-12",0.5506,0.5838,0.5407,0.5814,27200.0],["2023-10-13",0.5481,0.5814,0.5481,0.5564,15400.0],["2023-10-16",0.549,0.5814,0.549,0.5523,31600.0],["2023-10-17",0.5398,0.5897,0.5398,0.5423,33400.0],["2023-10-18",0.5847,0.5847,0.5423,0.5481,22700.0],["2023-10-19",0.5407,0.578,0.5315,0.5315,28900.0],["2023-10-20",0.5324,0.573,0.5066,0.5066,65900.0],["2023-10-23",0.5066,0.5182,0.4817,0.4892,51300.0],["2023-10-24",0.5398,0.5448,0.4817,0.4925,46000.0],["2023-10-25",0.4942,0.4991,0.4402,0.4568,67100.0],["2023-10-26",0.4734,0.49,0.4402,0.4543,30700.0],["2023-10-27",0.4485,0.4767,0.4153,0.4402,105300.0],["2023-10-30",0.4277,0.4734,0.4277,0.4327,38100.0],["2023-10-31",0.4402,0.4676,0.4352,0.4418,30900.0],["2023-11-01",0.4568,0.4858,0.4186,0.4236,26900.0],["2023-11-02",0.4817,0.4817,0.4402,0.4618,31800.0],["2023-11-03",0.4568,0.5398,0.4568,0.5149,60800.0],["2023-11-06",0.5149,0.5199,0.49,0.4983,27800.0],["2023-11-07",0.4983,0.5066,0.4825,0.49,27300.0],["2023-11-08",0.5066,0.5149,0.48,0.4958,25500.0],["2023-11-09",0.4892,0.5133,0.4676,0.4701,99400.0],["2023-11-10",0.4643,0.4792,0.4402,0.4452,70700.0],["2023-11-13",0.4427,0.4568,0.4377,0.4568,72500.0],["2023-11-14",0.4368,0.4767,0.4327,0.4734,50100.0],["2023-11-15",0.4568,0.4734,0.4485,0.4568,45800.0],["2023-11-16",0.4485,0.4817,0.4485,0.4659,38500.0],["2023-11-17",0.4734,0.48,0.4568,0.475,99800.0],["2023-11-20",0.4568,0.4983,0.4568,0.4667,139400.0],["2023-11-21",0.4651,0.5049,0.4651,0.4908,77200.0],["2023-11-22",0.4726,0.5133,0.4676,0.4983,55800.0],["2023-11-24",0.4784,0.5398,0.4784,0.5324,54900.0],["2023-11-27",0.5025,0.6229,0.5025,0.5847,125900.0],["2023-11-28",0.6063,0.6146,0.49,0.5971,97900.0],["2023-11-29",0.598,0.6627,0.5971,0.6162,85600.0],["2023-11-30",0.6229,0.627,0.524,0.573,58100.0],["2023-12-01",0.5481,0.5855,0.5315,0.573,66700.0],["2023-12-04",0.5523,0.583,0.5481,0.573,74300.0],["2023-12-05",0.573,0.5971,0.5481,0.5922,93300.0],["2023-12-06",0.5755,0.5897,0.549,0.5814,64400.0],["2023-12-07",0.5598,0.5697,0.5523,0.5581,110900.0],["2023-12-08",0.5523,0.573,0.5066,0.5315,102000.0],["2023-12-11",0.5232,0.5232,0.4576,0.4767,170500.0],["2023-12-12",0.4568,0.4767,0.3928,0.4485,484700.0],["2023-12-13",0.4435,0.4817,0.4153,0.4634,149000.0],["2023-12-14",0.4493,0.4817,0.4153,0.4692,291400.0],["2023-12-15",0.4809,0.4817,0.4485,0.4526,134700.0],["2023-12-18",0.4319,0.4568,0.4319,0.4452,75600.0],["2023-12-19",0.4327,0.4775,0.4319,0.4493,360000.0],["2023-12-20",0.4485,0.4651,0.4485,0.4651,172700.0],["2023-12-21",0.4568,0.4651,0.4402,0.4643,97300.0],["2023-12-22",0.4568,0.4734,0.441,0.4568,128400.0],["2023-12-26",0.4435,0.4709,0.4435,0.4568,164500.0],["2023-12-27",0.451,0.4609,0.4485,0.4526,119100.0],["2023-12-28",0.4493,0.4734,0.4493,0.4568,91000.0],["2023-12-29",0.4485,0.4568,0.4485,0.4485,256400.0],["2024-01-02",0.4493,0.4726,0.4485,0.4726,62500.0],["2024-01-03",0.4651,0.4701,0.4501,0.4626,50000.0],["2024-01-04",0.4651,0.4651,0.4493,0.4643,17400.0],["2024-01-05",0.451,0.4734,0.4427,0.4468,96300.0],["2024-01-08",0.4277,0.4568,0.4277,0.4568,91400.0],["2024-01-09",0.4518,0.4568,0.4161,0.4194,158300.0],["2024-01-10",0.4194,0.446,0.4194,0.4236,29300.0],["2024-01-11",0.4194,0.4402,0.4177,0.4236,66400.0],["2024-01-12",0.4169,0.4402,0.4169,0.4236,51200.0],["2024-01-16",0.4169,0.4618,0.4169,0.4344,161400.0],["2024-01-17",0.4402,0.4468,0.4236,0.4319,68200.0],["2024-01-18",0.4153,0.436,0.3986,0.4103,95700.0],["2024-01-19",0.3903,0.4402,0.3903,0.4161,88300.0],["2024-01-22",0.4069,0.4775,0.4069,0.4277,128800.0],["2024-01-23",0.4244,0.4651,0.4244,0.4485,60400.0],["2024-01-24",0.4485,0.49,0.4327,0.4626,91000.0],["2024-01-25",0.4568,0.5232,0.4568,0.4817,203300.0],["2024-01-26",0.4734,0.5074,0.4734,0.4908,48600.0],["2024-01-29",0.4734,0.4842,0.4568,0.4609,59000.0],["2024-01-30",0.4568,0.4701,0.4319,0.4543,27000.0],["2024-01-31",0.4393,0.4651,0.4335,0.4335,29500.0],["2024-02-01",0.4319,0.4651,0.4319,0.4443,33600.0],["2024-02-02",0.4485,0.4568,0.4368,0.4443,25900.0],["2024-02-05",0.4559,0.4609,0.436,0.4402,39200.0],["2024-02-06",0.436,0.4568,0.4302,0.4368,92000.0],["2024-02-07",0.436,0.4476,0.4277,0.4368,25000.0],["2024-02-08",0.4277,0.4485,0.3962,0.4086,152200.0],["2024-02-09",0.4319,0.4485,0.4086,0.4153,139900.0],["2024-02-12",0.4069,0.4327,0.3986,0.4153,173600.0],["2024-02-13",0.4069,0.4277,0.4036,0.4119,59300.0],["2024-02-14",0.4153,0.4402,0.4153,0.4319,49100.0],["2024-02-15",0.4402,0.4485,0.4319,0.4402,151600.0],["2024-02-16",0.4402,0.4485,0.4194,0.4194,46400.0],["2024-02-20",0.4153,0.4327,0.4011,0.4069,63400.0],["2024-02-21",0.3986,0.4211,0.382,0.382,118900.0],["2024-02-22",0.3945,0.4053,0.382,0.382,71600.0],["2024-02-23",0.3962,0.3962,0.3737,0.3762,100100.0],["2024-02-26",0.3762,0.4319,0.3737,0.3737,99800.0],["2024-02-27",0.3903,0.4061,0.3903,0.3903,55900.0],["2024-02-28",0.392,0.4153,0.3903,0.4136,114800.0],["2024-02-29",0.3962,0.4319,0.3962,0.3986,96000.0],["2024-03-01",0.3986,0.4144,0.3986,0.4069,16400.0],["2024-03-04",0.3937,0.4236,0.3903,0.4136,52300.0],["2024-03-05",0.3903,0.4402,0.3903,0.4111,115800.0],["2024-03-06",0.4128,0.4169,0.3903,0.4053,61300.0],["2024-03-07",0.3903,0.4153,0.3903,0.397,41500.0],["2024-03-08",0.3986,0.431,0.3986,0.4111,52900.0],["2024-03-11",0.4069,0.4443,0.4069,0.436,79300.0],["2024-03-12",0.4485,0.4609,0.436,0.436,71000.0],["2024-03-13",0.4319,0.4402,0.431,0.4319,51700.0],["2024-03-14",0.4319,0.4485,0.4119,0.4327,63200.0],["2024-03-15",0.426,0.4468,0.4177,0.4402,54000.0],["2024-03-18",0.4402,0.4817,0.4236,0.4559,94200.0],["2024-03-19",0.4493,0.4792,0.4393,0.4393,54700.0],["2024-03-20",0.4568,0.5149,0.4568,0.4834,3652100.0],["2024-03-21",0.6229,0.872,0.6071,0.7973,33584800.0],["2024-03-22",0.7956,0.8637,0.7308,0.7475,2628000.0],["2024-03-25",0.7475,0.7881,0.7059,0.7724,948600.0],["2024-03-26",0.7499,0.8554,0.7499,0.8139,1333500.0],["2024-03-27",0.8023,0.8471,0.7475,0.7973,952700.0],["2024-03-28",0.7906,0.9136,0.7906,0.8886,1137100.0],["2024-04-01",0.872,0.9053,0.8388,0.8388,320600.0],["2024-04-02",0.8264,0.8803,0.7732,0.8554,457100.0],["2024-04-03",0.8637,0.872,0.8222,0.8637,261700.0],["2024-04-04",0.8637,0.8803,0.823,0.8272,221300.0],["2024-04-05",0.8222,0.8637,0.8064,0.8554,197200.0],["2024-04-08",0.8803,1.0963,0.8704,1.0381,1441800.0],["2024-04-09",1.0464,1.1378,1.0132,1.088,643600.0],["2024-04-10",1.0797,1.2707,1.0556,1.2042,885800.0],["2024-04-11",1.293,1.3099,0.938,0.9803,918700.0],["2024-04-12",0.9887,1.0563,0.9887,1.0563,218100.0],["2024-04-15",1.0817,1.0901,0.938,1.0141,279100.0],["2024-04-16",1.0056,1.0056,0.9423,0.9718,104500.0],["2024-04-17",0.9549,0.9718,0.8535,0.8958,358600.0],["2024-04-18",0.8789,0.8873,0.7969,0.8704,279200.0],["2024-04-19",0.862,0.9718,0.862,0.9718,214500.0],["2024-04-22",0.9465,0.9718,0.8535,0.8535,162400.0],["2024-04-23",0.8375,0.9296,0.8206,0.9127,92100.0],["2024-04-24",0.8958,0.9127,0.8873,0.8873,58600.0],["2024-04-25",0.8535,0.938,0.8535,0.9127,58000.0],["2024-04-26",0.9042,0.9972,0.8662,0.938,198400.0],["2024-04-29",0.9296,0.9549,0.8451,0.862,109500.0],["2024-04-30",0.8789,0.9211,0.8535,0.8958,169300.0],["2024-05-01",0.9042,0.9465,0.8958,0.9211,96600.0],["2024-05-02",0.9296,0.9701,0.9211,0.9296,72800.0],["2024-05-03",0.938,0.9718,0.9296,0.9465,92300.0],["2024-05-06",0.9718,1.0394,0.9465,0.9972,191100.0],["2024-05-07",1.0225,1.0986,1.0225,1.0394,282800.0],["2024-05-08",0.9296,1.0648,0.9042,0.9718,296600.0],["2024-05-09",0.9803,1.0563,0.9634,1.0141,106800.0],["2024-05-10",1.031,1.0563,0.9211,0.9887,197500.0],["2024-05-13",0.9718,1.0056,0.938,0.938,94000.0],["2024-05-14",0.9803,0.9803,0.938,0.9549,92400.0],["2024-05-15",0.9634,0.9634,0.9211,0.9549,140600.0],["2024-05-16",0.9296,0.9423,0.9042,0.9127,52800.0],["2024-05-17",0.9211,0.9211,0.8789,0.8789,145800.0],["2024-05-20",0.8789,0.9042,0.862,0.8704,88600.0],["2024-05-21",0.8704,0.8958,0.8704,0.8916,45200.0],["2024-05-22",0.8789,0.9042,0.8789,0.8873,61500.0],["2024-05-23",0.8958,0.9042,0.8704,0.8873,110500.0],["2024-05-24",0.8958,0.9211,0.8873,0.9127,87000.0],["2024-05-28",0.9127,0.9211,0.8704,0.8789,160600.0],["2024-05-29",0.8873,0.9211,0.8704,0.9042,84300.0],["2024-05-30",0.8958,0.9127,0.8704,0.8789,119800.0],["2024-05-31",0.8958,0.9042,0.8789,0.8789,70500.0],["2024-06-03",0.862,0.8958,0.862,0.8789,73500.0],["2024-06-04",0.8704,0.8958,0.8704,0.8704,22900.0],["2024-06-05",0.8789,0.8958,0.8535,0.8789,69600.0],["2024-06-06",0.8873,0.8873,0.8332,0.8451,134000.0],["2024-06-07",0.862,0.8704,0.8451,0.8535,54900.0],["2024-06-10",0.8535,0.8535,0.8282,0.8282,79300.0],["2024-06-11",0.8535,1.1747,0.8451,0.9972,5462600.0],["2024-06-12",1.0394,1.1324,0.9803,1.0141,416200.0],["2024-06-13",0.9972,1.0394,0.9549,0.9718,204400.0],["2024-06-14",0.9803,1.0732,0.938,1.0141,278000.0],["2024-06-17",0.9972,1.0141,0.9042,0.9465,212800.0],["2024-06-18",0.938,0.9887,0.938,0.9549,78000.0],["2024-06-20",0.938,0.9507,0.9127,0.9127,94300.0],["2024-06-21",0.9042,1.0141,0.9042,1.0056,158700.0],["2024-06-24",0.9803,1.0056,0.9296,0.9887,163900.0],["2024-06-25",0.9718,1.0056,0.9465,0.9549,42400.0],["2024-06-26",0.9718,0.9972,0.9549,0.9634,45100.0],["2024-06-27",0.9634,0.9887,0.9397,0.9634,37700.0],["2024-06-28",0.9549,0.9634,0.9127,0.9634,203000.0],["2024-07-01",0.9549,0.971,0.9042,0.9296,86900.0],["2024-07-02",0.8958,0.938,0.8958,0.9211,67400.0],["2024-07-03",0.9127,0.9718,0.9127,0.9718,55700.0],["2024-07-05",0.9718,1.0394,0.9389,1.031,170000.0],["2024-07-08",1.0479,1.0479,0.9718,1.0056,154300.0],["2024-07-09",0.9803,1.0082,0.9549,0.9718,115300.0],["2024-07-10",0.9803,0.9972,0.9169,0.9803,86500.0],["2024-07-11",0.9887,1.0056,0.9718,0.9803,147300.0],["2024-07-12",0.976,1.0537,0.976,1.0537,196800.0],["2024-07-15",1.0364,1.0623,0.976,0.9932,103600.0],["2024-07-16",0.9932,1.0364,0.9932,1.0105,83200.0],["2024-07-17",0.9932,1.071,0.976,0.9932,168100.0],["2024-07-18",0.9673,1.0019,0.9587,0.9587,58200.0],["2024-07-19",0.9587,0.9846,0.9587,0.9673,54100.0],["2024-07-22",0.9673,0.9829,0.9501,0.9673,45600.0],["2024-07-23",0.9587,0.9846,0.9587,0.9846,32200.0],["2024-07-24",0.9587,0.9794,0.9587,0.9587,33200.0],["2024-07-25",0.9587,0.976,0.9501,0.9501,52100.0],["2024-07-26",0.9673,0.9932,0.9501,0.9673,27500.0],["2024-07-29",0.976,0.976,0.9501,0.9501,52000.0],["2024-07-30",0.9501,0.976,0.9241,0.9501,69700.0],["2024-07-31",0.9587,0.9846,0.9241,0.9501,133400.0],["2024-08-01",0.9587,0.9846,0.9501,0.9673,101200.0],["2024-08-02",0.9328,0.9587,0.881,0.9155,167400.0],["2024-08-05",0.8637,0.9414,0.8551,0.8896,166100.0],["2024-08-06",0.9069,0.9587,0.8896,0.9501,79600.0],["2024-08-07",0.9673,0.9932,0.9328,0.9803,89400.0],["2024-08-08",0.976,0.9932,0.8982,0.9414,114300.0],["2024-08-09",0.9328,0.9932,0.9285,0.9846,64100.0],["2024-08-12",0.976,0.976,0.9501,0.9587,37800.0],["2024-08-13",0.9587,0.9932,0.9241,0.9414,242400.0],["2024-08-14",0.9501,1.0796,0.9501,1.0278,475600.0],["2024-08-15",1.0451,1.071,1.0019,1.0451,192800.0],["2024-08-16",1.0451,1.0451,0.9596,0.9673,143100.0],["2024-08-19",0.9846,1.0019,0.9587,0.9717,176600.0],["2024-08-20",0.9673,1.0019,0.9328,1.0019,245000.0],["2024-08-21",0.9932,1.0321,0.976,1.0105,36800.0],["2024-08-22",1.0192,1.071,0.9803,1.0192,247500.0],["2024-08-23",1.0105,1.0451,1.0105,1.0192,146100.0],["2024-08-26",1.0192,1.0623,1.0105,1.0451,148700.0],["2024-08-27",1.0451,1.166,1.0278,1.1314,390200.0],["2024-08-28",1.1314,1.3387,1.1314,1.2523,1091900.0],["2024-08-29",1.2523,1.3819,1.1919,1.2523,504300.0],["2024-08-30",1.2523,1.3767,1.2523,1.3301,300100.0],["2024-09-03",1.2955,1.3992,1.2264,1.3474,288800.0],["2024-09-04",1.3474,1.5287,1.3448,1.4424,384700.0],["2024-09-05",1.4683,1.5201,1.3482,1.4078,305100.0],["2024-09-06",1.4165,1.4855,1.3646,1.4165,323500.0],["2024-09-09",1.4165,1.451,1.3819,1.4165,206100.0],["2024-09-10",1.4251,1.4251,1.3646,1.3819,106300.0],["2024-09-11",1.3992,1.4251,1.3681,1.4078,101300.0],["2024-09-12",1.4078,1.831,1.3905,1.7447,893800.0],["2024-09-13",1.7274,1.8751,1.6324,1.6669,792500.0],["2024-09-16",1.6496,1.7015,1.546,1.6065,375100.0],["2024-09-17",1.7015,1.7015,1.5978,1.6237,129300.0],["2024-09-18",1.6237,1.6928,1.5719,1.5892,135800.0],["2024-09-19",1.5892,1.6324,1.5374,1.5546,178600.0],["2024-09-20",1.5719,1.5806,1.4251,1.5806,593900.0],["2024-09-23",1.5633,1.6324,1.5287,1.5806,225100.0],["2024-09-24",1.5546,1.6151,1.546,1.5892,108900.0],["2024-09-25",1.5978,1.7783,1.5728,1.7447,304300.0],["2024-09-26",1.7706,1.8137,1.7015,1.7447,194500.0],["2024-09-27",1.7533,1.7792,1.6496,1.6842,154800.0],["2024-09-30",1.6842,1.7447,1.6151,1.6496,189300.0],["2024-10-01",1.6496,1.6583,1.5685,1.6151,103600.0],["2024-10-02",1.5978,1.6496,1.5806,1.6324,89000.0],["2024-10-03",1.6065,1.7015,1.5978,1.6842,59700.0],["2024-10-04",1.6842,1.7015,1.6237,1.6324,61700.0],["2024-10-07",1.6151,1.641,1.5806,1.6194,120200.0],["2024-10-08",1.641,1.6842,1.6151,1.6669,61800.0],["2024-10-09",1.641,1.641,1.6065,1.6151,112400.0],["2024-10-10",1.6065,2.0556,1.5996,1.9088,1144200.0],["2024-10-11",1.9568,1.9655,1.8345,1.8432,286400.0],["2024-10-14",1.8345,1.9306,1.7734,1.8869,328400.0],["2024-10-15",1.9044,2.2626,1.8782,1.9743,793800.0],["2024-10-16",2.018,2.3412,2.0101,2.2451,607000.0],["2024-10-17",2.2626,2.6207,2.2608,2.28,812700.0],["2024-10-18",2.3062,2.3062,2.1665,2.2626,273000.0],["2024-10-21",2.2451,2.2975,2.1053,2.114,254700.0],["2024-10-22",2.114,2.114,1.9306,2.0354,237200.0],["2024-10-23",1.9568,2.0878,1.9376,1.9655,150400.0],["2024-10-24",1.9655,2.2975,1.9393,2.2713,435700.0],["2024-10-25",2.2626,2.3936,2.197,2.2888,262400.0],["2024-10-28",2.3062,2.3586,2.2276,2.2538,199300.0],["2024-10-29",2.2626,2.2626,2.018,2.1053,221200.0],["2024-10-30",2.2189,2.2363,2.0791,2.1228,148100.0],["2024-10-31",2.114,2.1927,2.0747,2.1053,159200.0],["2024-11-01",2.1053,2.1708,2.0704,2.0878,98100.0],["2024-11-04",2.1053,2.1577,2.0267,2.0878,108300.0],["2024-11-05",2.0704,2.149,2.0529,2.1053,95100.0],["2024-11-06",2.1315,2.3412,2.08,2.2975,307700.0],["2024-11-07",1.9655,2.0704,1.3802,1.686,1127000.0],["2024-11-08",1.7209,1.8083,1.7035,1.7209,353100.0],["2024-11-11",1.7122,1.7122,1.4021,1.4152,772500.0],["2024-11-12",1.3977,1.4589,1.3278,1.3715,279000.0],["2024-11-13",1.3628,1.3977,1.3208,1.3278,285800.0],["2024-11-14",1.354,1.4414,1.3374,1.4239,240700.0],["2024-11-15",1.4327,1.5025,1.4065,1.4239,209200.0],["2024-11-18",1.4501,1.4536,1.3453,1.3802,184600.0],["2024-11-19",1.3628,1.4108,1.3628,1.389,89600.0],["2024-11-20",1.389,1.4589,1.3628,1.389,176800.0],["2024-11-21",1.4065,1.4327,1.389,1.4152,101800.0],["2024-11-22",1.4327,1.5812,1.3977,1.5812,535000.0],["2024-11-25",1.5288,1.6074,1.52,1.5724,201300.0],["2024-11-26",1.5812,1.6074,1.5593,1.5986,153100.0],["2024-11-27",1.5986,1.6161,1.5637,1.5986,82000.0],["2024-11-29",1.6074,1.6152,1.5812,1.5986,67800.0],["2024-12-02",1.5724,1.6161,1.5724,1.5986,191800.0],["2024-12-03",1.5812,1.6117,1.5812,1.5986,150300.0],["2024-12-04",1.5724,1.6161,1.5724,1.5986,159000.0],["2024-12-05",1.5812,1.5986,1.4938,1.555,294800.0],["2024-12-06",1.5375,1.5462,1.4938,1.5025,115600.0],["2024-12-09",1.4938,1.5025,1.4152,1.4327,163400.0],["2024-12-10",1.4327,1.4589,1.4152,1.4239,85500.0],["2024-12-11",1.4152,1.4327,1.3802,1.3977,106400.0],["2024-12-12",1.389,1.5025,1.3802,1.4414,129100.0],["2024-12-13",1.4501,1.5017,1.4414,1.4676,117900.0],["2024-12-16",1.4414,1.4676,1.3977,1.4152,151900.0],["2024-12-17",1.3977,1.5025,1.3977,1.4589,97000.0],["2024-12-18",1.4239,1.4877,1.2842,1.3191,271800.0],["2024-12-19",1.3628,1.4065,1.3191,1.3191,155100.0],["2024-12-20",1.3191,1.4021,1.3121,1.3453,132500.0],["2024-12-23",1.3278,1.3715,1.2929,1.3191,220300.0],["2024-12-24",1.3191,1.3715,1.3077,1.3366,88400.0],["2024-12-26",1.3104,1.4589,1.3104,1.4065,113900.0],["2024-12-27",1.3802,1.4065,1.3628,1.3802,93700.0],["2024-12-30",1.354,1.3802,1.306,1.3366,135800.0],["2024-12-31",1.3366,1.3619,1.2929,1.3366,168800.0],["2025-01-02",1.3366,1.396,1.3191,1.3802,91900.0],["2025-01-03",1.3802,1.4065,1.3191,1.3802,106200.0],["2025-01-06",1.3715,1.3846,1.3366,1.3366,99000.0],["2025-01-07",1.3453,1.389,1.3191,1.354,122000.0],["2025-01-08",1.3366,1.6598,1.3278,1.5899,1364500.0],["2025-01-10",1.5986,1.6109,1.4152,1.4763,294100.0],["2025-01-13",1.4501,1.4659,1.3366,1.4065,360900.0],["2025-01-14",1.4501,1.4763,1.3977,1.4676,170400.0],["2025-01-15",1.4763,1.5899,1.4676,1.5812,268400.0],["2025-01-16",1.5812,1.8432,1.5812,1.7646,978000.0],["2025-01-17",1.817,1.8957,1.7384,1.7996,290100.0],["2025-01-21",1.817,1.8782,1.7035,1.8258,202200.0],["2025-01-22",1.817,1.9393,1.748,1.9044,261300.0],["2025-01-23",1.9131,1.983,1.8345,1.9131,114800.0],["2025-01-24",1.8957,1.9655,1.8607,1.9131,146500.0],["2025-01-27",1.8694,1.9044,1.7996,1.8957,158100.0],["2025-01-28",1.8782,1.9044,1.8083,1.8957,68300.0],["2025-01-29",1.8957,1.9306,1.7384,1.8694,220700.0],["2025-01-30",1.8607,1.9481,1.8275,1.9044,67900.0],["2025-01-31",1.9743,2.446,1.9743,2.2626,1309200.0],["2025-02-03",2.2538,2.2888,2.0791,2.2713,221000.0],["2025-02-04",2.2713,2.4897,2.2014,2.4198,554400.0],["2025-02-05",2.4198,2.4809,2.2722,2.4591,266100.0],["2025-02-06",2.4897,2.4897,2.3455,2.3717,220600.0],["2025-02-07",2.3849,2.4023,2.2713,2.3237,166700.0],["2025-02-10",2.3412,2.5071,2.2713,2.4635,318300.0],["2025-02-11",2.4373,2.5945,2.3849,2.5203,354800.0],["2025-02-12",2.4547,2.5534,2.3761,2.4198,352900.0],["2025-02-13",2.4198,2.4198,2.2538,2.315,209400.0],["2025-02-14",2.3237,2.3849,2.2363,2.28,168900.0],["2025-02-18",2.315,2.3586,2.1577,2.2276,446400.0],["2025-02-19",2.1927,2.3062,2.1053,2.3062,583300.0],["2025-02-20",2.2888,2.5334,2.28,2.4067,376600.0],["2025-02-21",2.3936,2.4373,2.2023,2.2451,259200.0],["2025-02-24",2.2713,2.4626,2.2014,2.363,263400.0],["2025-02-25",2.3499,2.3499,2.2276,2.2888,150800.0],["2025-02-26",2.2713,2.5072,2.2626,2.3586,182200.0],["2025-02-27",2.4373,2.4373,2.2363,2.28,202400.0],["2025-02-28",2.3237,2.3237,2.1228,2.2451,201000.0],["2025-03-03",2.2276,2.2757,1.9219,2.0791,353300.0],["2025-03-04",2.0354,2.149,1.983,2.1446,230400.0],["2025-03-05",2.1839,2.1839,2.0442,2.114,211700.0],["2025-03-06",2.0791,2.1044,1.8432,1.9743,294100.0],["2025-03-07",2.0005,2.0345,1.8869,1.983,344600.0],["2025-03-10",1.9219,1.9498,1.7996,1.8432,413000.0],["2025-03-11",1.8782,1.9568,1.7996,1.8432,315800.0],["2025-03-12",2.0616,2.4373,2.0599,2.2101,1260400.0],["2025-03-13",2.1315,2.2853,2.0966,2.2014,410800.0],["2025-03-14",2.2014,2.4411,2.1748,2.3745,260600.0],["2025-03-17",2.3878,2.6275,2.3789,2.5476,497400.0],["2025-03-18",2.5565,2.7074,2.5076,2.6896,370700.0],["2025-03-19",2.6896,2.8583,2.663,2.8139,389800.0],["2025-03-20",2.805,2.8361,2.6364,2.663,464500.0],["2025-03-21",2.6452,2.6985,2.5476,2.663,172600.0],["2025-03-24",2.6985,2.8006,2.5298,2.5787,278300.0],["2025-03-25",2.5742,2.7873,2.5742,2.7784,205800.0],["2025-03-26",2.7695,2.7784,2.5032,2.521,193700.0],["2025-03-27",2.5032,2.6008,2.4863,2.521,134000.0],["2025-03-28",2.5121,2.5742,2.3701,2.4588,171400.0],["2025-03-31",2.4677,2.521,2.3434,2.3789,148600.0],["2025-04-01",2.3612,2.4588,2.2902,2.4056,116400.0],["2025-04-02",2.3967,2.4499,2.3701,2.4233,75300.0],["2025-04-03",2.3079,2.41,2.2103,2.3523,279700.0],["2025-04-04",2.2813,2.299,2.1126,2.2014,293100.0],["2025-04-07",2.0949,2.2902,2.0416,2.1703,207000.0],["2025-04-08",2.2369,2.3035,2.0594,2.1038,208400.0],["2025-04-09",2.0771,2.4056,2.0683,2.3523,173600.0],["2025-04-10",2.3345,2.3345,2.1836,2.2547,80600.0],["2025-04-11",2.2547,2.2813,2.1836,2.2014,136100.0],["2025-04-14",2.2369,2.3212,2.228,2.2813,93400.0],["2025-04-15",2.2902,2.3878,2.2635,2.3257,141900.0],["2025-04-16",2.3434,2.7784,2.3434,2.5831,540200.0],["2025-04-17",2.592,2.884,2.5609,2.8139,426100.0],["2025-04-21",2.8139,2.8849,2.6807,2.7074,351500.0],["2025-04-22",2.7518,3.1512,2.7518,3.1246,446000.0],["2025-04-23",3.2222,3.3216,2.9825,3.0802,540300.0],["2025-04-24",3.0891,3.2755,3.0269,3.1068,239100.0],["2025-04-25",3.1512,3.1867,2.9914,3.1334,192000.0],["2025-04-28",3.1512,3.2045,3.0802,3.1423,261500.0],["2025-04-29",3.0979,3.1024,2.8139,2.8671,410900.0],["2025-04-30",2.876,2.9204,2.6985,2.9115,200400.0],["2025-05-01",2.9027,3.0003,2.8494,2.8849,154900.0],["2025-05-02",2.9293,3.0491,2.9293,3.0269,159200.0],["2025-05-05",3.0092,3.0491,2.8485,2.9204,224300.0],["2025-05-06",2.8671,3.0092,2.8671,2.9293,425100.0],["2025-05-07",3.8436,4.7046,3.7282,4.1099,10820000.0],["2025-05-08",4.2785,4.5271,3.9412,3.9678,1158000.0],["2025-05-09",4.0034,4.5981,4.0034,4.4294,1440000.0],["2025-05-12",4.5803,4.6336,4.2608,4.5093,757300.0],["2025-05-13",4.5803,5.0863,4.5466,5.0685,900900.0],["2025-05-14",5.0863,5.539,5.0508,5.3171,905000.0],["2025-05-15",5.3171,5.3881,4.7667,4.8289,689900.0],["2025-05-16",4.8289,5.2727,4.8289,5.2638,609700.0],["2025-05-19",5.2816,5.6562,5.1396,5.5923,898100.0],["2025-05-20",5.6278,5.8941,5.5213,5.6011,660100.0],["2025-05-21",5.5213,5.8497,5.5213,5.5745,539100.0],["2025-05-22",5.5035,5.681,5.3526,5.397,396300.0],["2025-05-23",5.2283,5.4857,5.2106,5.3704,384200.0],["2025-05-27",5.4769,5.8231,5.3704,5.8053,547900.0],["2025-05-28",5.7343,5.9651,5.6455,5.9118,362900.0],["2025-05-29",6.0272,6.1959,5.8231,5.9029,431800.0],["2025-05-30",5.8763,6.1071,5.6367,6.0539,567200.0],["2025-06-02",6.1249,6.1648,5.6988,6.0982,810600.0],["2025-06-03",6.0716,6.3468,5.9163,6.0982,1852900.0],["2025-06-04",6.1249,6.1959,5.7884,5.7964,802900.0],["2025-06-05",5.7964,5.9029,5.0597,5.1129,1288000.0],["2025-06-06",5.1579,5.401,4.9869,5.0859,712600.0],["2025-06-09",5.365,5.455,5.0904,5.239,640400.0],["2025-06-10",5.1579,5.1786,4.5008,4.6268,1141000.0],["2025-06-11",4.6899,4.8321,4.6178,4.7619,854500.0],["2025-06-12",4.6989,4.6989,4.5278,4.5818,742300.0],["2025-06-13",4.4487,4.7104,4.1641,4.2146,1260800.0],["2025-06-16",4.2237,4.4441,4.187,4.4166,798200.0],["2025-06-17",4.4808,4.5727,4.3615,4.4074,437300.0],["2025-06-18",4.4349,4.5267,4.3523,4.4166,254600.0],["2025-06-20",4.3798,4.5818,4.3624,4.5176,538400.0],["2025-06-23",4.5176,5.0042,4.4625,4.9124,825100.0],["2025-06-24",5.1419,5.3715,4.9675,5.2705,945700.0],["2025-06-25",5.2889,5.399,4.995,5.0777,486600.0],["2025-06-26",5.0501,5.1199,4.9308,5.0134,436900.0],["2025-06-27",5.0042,5.0859,4.7747,4.8665,5005900.0],["2025-06-30",4.9032,5.2062,4.8757,5.1695,777400.0],["2025-07-01",5.1419,5.1419,4.591,4.6828,880000.0],["2025-07-02",4.6737,4.7242,4.4716,4.4762,491100.0],["2025-07-03",4.4992,4.5111,4.2972,4.4257,527900.0],["2025-07-07",4.3706,4.4533,4.288,4.3798,456100.0],["2025-07-08",4.4441,4.4441,4.1732,4.2146,676700.0],["2025-07-09",4.1962,4.2834,4.1778,4.2146,417300.0],["2025-07-10",4.2421,4.2972,4.1319,4.2788,447600.0],["2025-07-11",4.2054,4.2779,4.0731,4.1227,384300.0],["2025-07-14",4.1044,4.187,3.9529,4.0401,623000.0],["2025-07-15",4.0585,4.1319,4.008,4.0217,386400.0],["2025-07-16",4.0952,4.1319,3.9253,3.9666,314600.0],["2025-07-17",3.9942,4.2054,3.985,4.0952,645000.0],["2025-07-18",4.1227,4.2605,4.1044,4.2421,567000.0],["2025-07-21",4.2513,4.2788,4.0144,4.1135,732100.0],["2025-07-22",4.1319,4.2513,4.0125,4.2237,456200.0],["2025-07-23",4.2329,4.3156,4.0915,4.2696,745300.0],["2025-07-24",4.2696,4.2696,4.1044,4.1778,466800.0],["2025-07-25",4.1411,4.3982,4.086,4.3798,431200.0],["2025-07-28",4.4074,4.5359,4.2146,4.288,568900.0],["2025-07-29",4.3247,4.3514,4.086,4.1319,448400.0],["2025-07-30",4.1319,4.3982,4.1319,4.2146,438500.0],["2025-07-31",4.2146,4.5176,4.1797,4.4533,430400.0],["2025-08-01",4.3706,4.4533,4.2329,4.3156,702900.0],["2025-08-04",4.3615,4.591,4.3615,4.5267,677500.0],["2025-08-05",4.5267,4.5497,4.2265,4.3247,830700.0],["2025-08-06",4.8297,4.8481,3.7646,3.8932,2064900.0],["2025-08-07",3.985,4.0034,3.8105,3.9024,836000.0],["2025-08-08",3.9024,4.2788,3.8675,4.0585,972000.0],["2025-08-11",4.1778,4.1778,3.7509,3.8014,799300.0],["2025-08-12",3.7646,3.7646,3.592,3.7187,675900.0],["2025-08-13",3.6912,3.8014,3.5718,3.7738,1800000.0],["2025-08-14",3.7646,3.985,3.7095,3.8748,862700.0],["2025-08-15",3.8565,3.8565,3.6269,3.7004,772900.0],["2025-08-18",3.8381,3.985,3.7463,3.8656,746500.0],["2025-08-19",3.8748,3.9115,3.6453,3.7187,708500.0],["2025-08-20",3.7371,3.9437,3.5994,3.9115,655100.0],["2025-08-21",3.8748,3.884,3.7555,3.8014,349400.0],["2025-08-22",3.8289,4.0493,3.7738,4.0217,676000.0],["2025-08-25",4.0217,4.0906,3.9483,4.0493,755100.0],["2025-08-26",4.0401,4.086,3.985,4.0768,412900.0],["2025-08-27",4.0768,4.0814,3.9712,4.0125,302700.0],["2025-08-28",3.9942,4.0676,3.9666,4.0401,404400.0],["2025-08-29",4.0401,4.2788,3.884,4.2054,1332500.0],["2025-09-02",4.187,4.2834,3.9942,4.0952,718500.0],["2025-09-03",4.1135,4.1824,4.0401,4.1227,443200.0],["2025-09-04",4.1227,4.2559,4.0768,4.2054,569000.0],["2025-09-05",4.2428,4.3642,4.1586,4.2708,605300.0],["2025-09-08",4.2988,4.3969,4.2054,4.2708,876800.0],["2025-09-09",4.2614,4.2895,4.0465,4.1306,364700.0],["2025-09-10",4.1586,4.196,4.0231,4.168,442400.0],["2025-09-11",4.168,4.2147,4.0886,4.2054,563700.0],["2025-09-12",4.1773,4.5418,4.1493,4.5325,826800.0],["2025-09-15",4.5325,4.5418,4.2755,4.4857,623100.0],["2025-09-16",4.4764,4.5979,4.3923,4.4857,491000.0],["2025-09-17",4.4857,4.5231,4.3175,4.3362,321000.0],["2025-09-18",4.3736,4.6586,4.3736,4.5979,513500.0],["2025-09-19",4.5792,4.9296,4.5605,4.925,1170500.0],["2025-09-22",4.8782,5.1119,4.8128,4.8222,616600.0],["2025-09-23",4.8315,5.0558,4.7614,4.7754,864900.0],["2025-09-24",4.7661,4.9063,4.7007,4.8689,501800.0],["2025-09-25",4.8408,4.953,4.7848,4.8408,396600.0],["2025-09-26",4.8595,5.0184,4.8035,4.9997,357400.0],["2025-09-29",5.0464,5.1492,4.8876,5.0558,482700.0],["2025-09-30",5.0371,5.1212,4.8969,4.953,298100.0],["2025-10-01",4.9156,5.0278,4.7427,4.8035,449500.0],["2025-10-02",4.8128,4.8408,4.6259,4.8035,478100.0],["2025-10-03",4.8689,4.9904,4.6913,4.7941,431700.0],["2025-10-06",4.8595,4.953,4.7474,4.8502,419300.0],["2025-10-07",4.8595,5.0278,4.7287,4.7474,511400.0],["2025-10-08",4.7941,4.9717,4.4483,4.9343,783000.0],["2025-10-09",4.9063,4.9623,4.7941,4.8222,319800.0],["2025-10-10",4.8315,4.8408,4.3689,4.411,676700.0],["2025-10-13",4.5044,4.6399,4.4857,4.5044,529900.0],["2025-10-14",4.439,4.5885,4.3455,4.439,399900.0],["2025-10-15",4.5325,4.6306,4.4063,4.4483,322000.0],["2025-10-16",4.4297,4.5465,4.168,4.2614,1054800.0],["2025-10-17",4.2428,4.3082,4.0138,4.1306,562700.0],["2025-10-20",4.2241,4.3455,4.2007,4.3082,333600.0],["2025-10-21",4.2895,4.3082,4.2054,4.2147,216100.0],["2025-10-22",4.196,4.196,3.9624,4.0932,469800.0],["2025-10-23",4.0932,4.1773,4.0699,4.1493,242400.0],["2025-10-24",4.1773,4.2988,4.168,4.196,407600.0],["2025-10-27",4.196,4.2465,4.1026,4.1213,389600.0],["2025-10-28",4.2521,4.2521,4.1306,4.1586,305200.0],["2025-10-29",4.4483,4.467,4.2614,4.3923,602300.0],["2025-10-30",4.4016,4.439,4.1213,4.1306,346000.0],["2025-10-31",4.1306,4.2568,4.0278,4.0558,280700.0],["2025-11-03",4.0652,4.2054,3.8035,3.925,530900.0],["2025-11-04",3.8316,3.897,3.7661,3.8316,332600.0],["2025-11-05",3.9063,3.939,3.7708,3.8222,279800.0],["2025-11-06",3.7942,3.8222,3.5185,3.5325,968500.0],["2025-11-07",3.5138,3.6727,3.4297,3.6633,785000.0],["2025-11-10",3.7848,3.7848,3.4017,3.4297,805800.0],["2025-11-11",3.411,3.5232,3.2802,3.5045,1218800.0],["2025-11-12",3.7288,3.7568,3.3923,3.5138,1341000.0],["2025-11-13",4.1773,4.7661,4.1493,4.3549,5092200.0],["2025-11-14",4.2614,4.3549,3.8222,4.2614,1969400.0],["2025-11-17",4.2054,4.2241,3.9717,4.0278,681100.0],["2025-11-18",3.9437,4.4016,3.925,4.3269,812500.0],["2025-11-19",4.3549,4.3923,4.168,4.2801,664200.0],["2025-11-20",4.3269,4.6726,4.0325,4.0652,2262500.0],["2025-11-21",4.0185,4.2988,3.9344,4.2614,946500.0],["2025-11-24",4.3315,4.4483,4.2708,4.3923,778100.0],["2025-11-25",4.3923,4.425,4.2428,4.4016,755800.0],["2025-11-26",4.4203,4.439,4.2708,4.3923,445900.0],["2025-11-28",4.3642,4.5745,4.3082,4.4951,486800.0],["2025-12-01",4.3829,4.3904,4.196,4.2708,601100.0],["2025-12-02",4.2895,4.3829,4.1446,4.2241,477400.0],["2025-12-03",4.2241,4.2895,4.1306,4.2614,320500.0],["2025-12-04",4.2521,4.4577,4.2054,4.4297,583800.0],["2025-12-05",4.4202,4.4202,4.2776,4.2966,401700.0],["2025-12-08",4.3251,4.5532,4.2871,4.5342,605900.0],["2025-12-09",4.5247,4.6863,4.3774,4.6673,617600.0],["2025-12-10",4.6863,4.7529,4.5342,4.5532,1388700.0],["2025-12-11",4.5247,4.6388,4.4677,4.5722,494500.0],["2025-12-12",4.5817,4.6293,4.3298,4.3916,923200.0],["2025-12-15",4.3631,4.4297,3.9639,3.9734,1169600.0],["2025-12-16",3.9734,4.0779,3.8831,3.9163,572700.0],["2025-12-17",3.9449,3.9924,3.8688,3.9163,504700.0],["2025-12-18",3.9354,4.0494,3.8403,3.8498,481700.0],["2025-12-19",3.8498,3.9971,3.8023,3.8783,1499700.0],["2025-12-22",3.8308,3.9068,3.6312,3.6407,706000.0],["2025-12-23",3.6407,3.7738,3.5979,3.7643,755400.0],["2025-12-24",3.7643,3.8023,3.6454,3.7167,258000.0],["2025-12-26",3.7262,3.7262,3.6264,3.6407,242900.0],["2025-12-29",3.5932,3.6882,3.5932,3.6407,386900.0],["2025-12-30",3.6312,3.693,3.6027,3.6217,430100.0],["2025-12-31",3.6407,3.6644,3.5932,3.6122,365000.0],["2026-01-02",3.6122,3.6549,3.5409,3.5741,358600.0],["2026-01-05",3.5551,3.5932,3.4886,3.5646,303500.0],["2026-01-06",3.5551,3.5646,3.2985,3.3745,1567000.0],["2026-01-07",3.3555,3.3793,3.1369,3.1654,1046200.0],["2026-01-08",3.2319,3.4316,3.2319,3.2509,1280400.0],["2026-01-09",3.2795,3.5029,3.2795,3.365,1026800.0],["2026-01-12",3.365,3.4933,3.289,3.4601,662600.0],["2026-01-13",3.4696,3.5409,3.403,3.4791,734300.0],["2026-01-14",3.4601,3.5124,3.3413,3.4886,1473700.0],["2026-01-15",3.4791,3.5504,3.4268,3.4316,529200.0],["2026-01-16",3.4411,3.5361,3.4297,3.5171,548200.0],["2026-01-20",3.4601,3.5314,3.3935,3.4601,464900.0],["2026-01-21",3.4791,3.5504,3.365,3.4125,454600.0],["2026-01-22",3.4506,3.7034,3.384,3.5171,416900.0],["2026-01-23",3.5171,3.5314,3.4316,3.4411,247700.0],["2026-01-26",3.4221,3.4905,3.403,3.4316,291800.0],["2026-01-27",3.4601,3.6217,3.4221,3.6027,328300.0],["2026-01-28",3.5836,3.6312,3.5257,3.6122,502700.0],["2026-01-29",3.6122,3.6122,3.4221,3.5741,697900.0],["2026-01-30",3.5266,3.5932,3.5076,3.5361,458600.0],["2026-02-02",3.4696,3.6264,3.4601,3.5361,292400.0],["2026-02-03",3.4411,3.5646,3.2605,3.3935,598500.0],["2026-02-04",3.327,3.3555,3.1749,3.2605,661700.0],["2026-02-05",3.2509,3.2509,2.9658,3.0133,852600.0],["2026-02-06",3.0608,3.1939,3.0247,3.1369,501200.0],["2026-02-09",3.1369,3.1654,3.0466,3.1274,388400.0],["2026-02-10",3.1084,3.2319,3.1084,3.1559,293800.0],["2026-02-11",3.1844,3.1844,2.9658,3.0228,351500.0],["2026-02-12",3.0228,3.0323,2.8802,2.9468,596000.0],["2026-02-13",2.9943,3.1464,2.9848,3.0894,325600.0],["2026-02-17",3.0703,3.1274,3.0133,3.0703,395200.0],["2026-02-18",3.0798,3.1369,3.0228,3.0323,213500.0],["2026-02-19",3.0323,3.0894,3.0038,3.0703,301200.0],["2026-02-20",3.0513,3.1511,3.0513,3.0894,195400.0],["2026-02-23",3.0894,3.2129,2.9658,2.9658,406500.0],["2026-02-24",2.9753,3.1321,2.961,3.0894,275900.0],["2026-02-25",3.1369,3.1606,3.0656,3.1464,170900.0],["2026-02-26",3.1464,3.2557,3.1464,3.2224,213400.0],["2026-02-27",3.1559,3.2947,3.1511,3.2129,333200.0],["2026-03-02",3.1654,3.2605,3.1464,3.2034,349000.0],["2026-03-03",3.1559,3.2224,3.0513,3.1939,371200.0],["2026-03-04",3.2414,3.3413,3.2034,3.27,271800.0],["2026-03-05",3.289,3.3175,3.1892,3.2034,322300.0],["2026-03-06",3.1255,3.2521,3.1255,3.2326,308800.0],["2026-03-09",3.1353,3.1791,3.0379,3.1061,420100.0],["2026-03-10",3.1061,3.1158,3.0136,3.0671,437600.0],["2026-03-11",3.0671,3.218,2.9892,3.1839,1397600.0],["2026-03-12",3.1061,3.4858,2.96,3.1158,1042100.0],["2026-03-13",3.1645,3.2521,3.0866,3.218,480200.0],["2026-03-16",3.2618,3.2716,3.1596,3.2034,348300.0],["2026-03-17",3.1839,3.4468,3.1839,3.3495,606200.0],["2026-03-18",3.3203,3.3203,3.072,3.1255,375200.0],["2026-03-19",3.0866,3.1255,2.9649,3.0282,380300.0],["2026-03-20",3.0087,3.0963,2.9795,3.0379,426500.0],["2026-03-23",3.0671,3.1645,3.0574,3.0768,396900.0],["2026-03-24",3.0671,3.0914,2.9941,3.0476,239600.0],["2026-03-25",3.0963,3.1207,3.0379,3.0671,259900.0],["2026-03-26",3.0476,3.0671,2.9892,3.0087,191400.0],["2026-03-27",3.0087,3.0087,2.7653,2.775,599100.0],["2026-03-30",2.8724,2.8724,2.7312,2.8237,512300.0],["2026-03-31",2.8626,2.9454,2.8139,2.8821,282100.0],["2026-04-01",2.9211,2.9308,2.8139,2.8529,255300.0],["2026-04-02",2.775,2.9746,2.775,2.9503,369200.0],["2026-04-06",2.96,3.2034,2.96,3.1547,308200.0],["2026-04-07",3.1061,3.1937,3.0574,3.145,213100.0],["2026-04-08",3.2618,3.2911,3.2132,3.2618,227100.0],["2026-04-09",3.2326,3.2326,3.0671,3.0866,229800.0],["2026-04-10",3.0866,3.1109,3.0136,3.0768,206700.0],["2026-04-13",3.0671,3.145,3.0087,3.1255,235200.0],["2026-04-14",3.1353,3.218,3.1255,3.2034,181700.0],["2026-04-15",3.2034,3.3008,3.1986,3.2424,191800.0],["2026-04-16",3.2326,3.3495,3.2326,3.33,323800.0],["2026-04-17",3.3592,3.4371,3.3397,3.3982,380900.0],["2026-04-20",3.3592,3.3982,3.292,3.3495,273100.0],["2026-04-21",3.3397,3.4225,3.3349,3.3592,257900.0],["2026-04-22",3.3884,3.4128,3.2618,3.2813,253100.0],["2026-04-23",3.2618,3.33,3.2472,3.3008,163000.0],["2026-04-24",3.2813,3.3397,3.2278,3.2716,245400.0],["2026-04-27",3.2424,3.2881,3.1061,3.1693,329500.0],["2026-04-28",3.1645,3.2667,3.1353,3.2618,228100.0],["2026-04-29",3.2326,3.2326,2.9843,3.0087,485300.0],["2026-04-30",2.9989,3.1158,2.9892,3.0671,444800.0],["2026-05-01",3.0963,3.1693,3.0817,3.0866,308400.0],["2026-05-04",3.0866,3.2132,3.0583,3.0866,380200.0],["2026-05-05",3.1158,3.1158,2.9503,2.96,361900.0],["2026-05-06",3.0087,3.0525,2.9259,3.0087,464200.0],["2026-05-07",3.0087,3.1012,3.0087,3.0574,366500.0],["2026-05-08",3.0671,3.0768,2.9512,2.9989,256300.0],["2026-05-11",2.9795,3.0184,2.8383,2.9308,618500.0],["2026-05-12",2.9211,2.9892,2.8675,2.96,398600.0],["2026-05-13",2.9795,2.9989,2.8724,2.8724,493900.0],["2026-05-14",2.8724,3.0671,2.8626,3.0476,729100.0],["2026-05-15",2.6679,2.6825,2.2395,2.4537,2436900.0],["2026-05-18",2.4634,2.775,2.4634,2.6728,1094300.0],["2026-05-19",2.6387,2.7409,2.5803,2.6095,533000.0],["2026-05-20",2.6095,2.6192,2.5267,2.5316,500300.0],["2026-05-21",2.5024,2.5657,2.4342,2.5121,354700.0],["2026-05-22",2.5316,2.5559,2.4196,2.4829,618900.0],["2026-05-26",2.4829,2.6436,2.4829,2.5997,409200.0],["2026-05-27",2.5997,2.7029,2.5803,2.6874,439700.0],["2026-05-28",2.6582,2.7633,2.6484,2.6679,522000.0],["2026-05-29",2.775,2.8334,2.7166,2.7847,615600.0],["2026-06-01",2.9503,3.2229,2.9405,3.2229,813800.0],["2026-06-02",3.2132,3.2716,3.145,3.1839,522200.0],["2026-06-03",3.1645,3.1645,2.9211,2.9697,401200.0],["2026-06-04",2.9795,3.1937,2.9795,3.145,524800.0],["2026-06-05",3.02,3.05,2.76,2.775,849100.0],["2026-06-08",2.83,2.895,2.81,2.84,296000.0],["2026-06-09",2.85,2.99,2.81,2.82,320800.0],["2026-06-10",2.78,2.81,2.65,2.68,438900.0],["2026-06-11",2.69,2.69,2.565,2.6,394800.0],["2026-06-12",2.62,2.645,2.525,2.54,430600.0],["2026-06-15",2.58,2.67,2.51,2.55,716200.0],["2026-06-16",2.55,2.655,2.55,2.56,323200.0],["2026-06-17",2.55,2.62,2.465,2.49,380200.0],["2026-06-18",2.52,2.54,2.445,2.53,601900.0],["2026-06-22",2.51,2.585,2.42,2.44,361300.0],["2026-06-23",2.43,2.53,2.42,2.48,184700.0],["2026-06-24",2.48,2.57,2.45,2.48,232000.0],["2026-06-25",2.48,2.555,2.41,2.44,272000.0],["2026-06-26",2.41,2.6,2.41,2.56,979200.0],["2026-06-29",2.57,2.7,2.55,2.69,307600.0],["2026-06-30",2.625,2.7,2.605,2.66,308000.0],["2026-07-01",2.695,2.95,2.68,2.89,760800.0],["2026-07-02",2.89,2.91,2.755,2.91,477600.0],["2026-07-06",2.895,2.93,2.76,2.815,376300.0],["2026-07-07",2.81,2.855,2.73,2.74,216800.0],["2026-07-08",2.71,2.745,2.675,2.72,182300.0],["2026-07-09",2.72,2.72,2.66,2.68,159200.0],["2026-07-10",2.7,2.705,2.63,2.67,242000.0],["2026-07-13",2.68,2.71,2.57,2.57,418000.0],["2026-07-14",2.59,2.665,2.57,2.61,193300.0],["2026-07-15",2.59,2.675,2.57,2.61,281700.0],["2026-07-16",2.62,2.66,2.53,2.655,450000.0],["2026-07-17",2.59,2.68,2.56,2.56,277400.0],["2026-07-20",2.56,2.6,2.485,2.57,236000.0],["2026-07-21",2.56,2.6,2.464,2.59,456400.0],["2026-07-22",2.56,2.615,2.505,2.52,537200.0],["2026-07-23",2.52,2.527,2.355,2.38,364800.0],["2026-07-24",2.39,2.415,2.345,2.35,266900.0],["2026-07-27",2.37,2.47,2.37,2.44,211400.0],["2026-07-28",2.45,2.54,2.425,2.45,353500.0],["2026-07-29",2.47,2.55,2.435,2.49,216400.0],["2026-07-30",2.49,2.49,2.37,2.42,248900.0],["2026-07-31",2.44,2.445,2.37,2.44,197200.0],["2026-08-03",2.44,2.54,2.421,2.53,370500.0],["2026-08-04",2.51,2.635,2.51,2.63,277400.0],["2026-08-05",2.63,2.63,2.535,2.61,272000.0],["2026-08-06",2.57,2.695,2.57,2.68,261300.0],["2026-08-07",2.7,2.73,2.655,2.71,206400.0],["2026-08-10",2.72,2.82,2.675,2.8,249400.0],["2026-08-12",2.78,2.831,2.71,2.8,3445400.0],["2026-08-13",3.57,4.31,3.57,3.99,20240182.0],["2026-08-14",4.215,4.22,3.52,3.55,3680852.463047],["2026-08-17",3.3,3.33,2.91,2.95,3735137.471395],["2026-08-18",2.85,2.87,2.71,2.86,1483016.406821],["2026-08-19",2.86,2.9788,2.84,2.92,1402536.199265],["2026-08-26",2.73,2.77,2.685,2.76,591593.565604],["2026-08-27",2.71,2.73,2.51,2.56,1533665.577757],["2026-08-28",2.59,2.685,2.562,2.61,1033123.614772],["2026-08-31",2.62,2.7,2.565,2.68,1939282.986413],["2026-09-01",2.71,2.8,2.665,2.79,1173175.445878],["2026-09-02",2.825,2.93,2.795,2.92,1167244.559652]]}