{"t":"INTR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-06-23",3.8501,3.8695,3.3568,3.3664,69400.0],["2022-06-24",3.5406,3.5406,2.965,3.2794,1563900.0],["2022-06-27",3.289,3.289,3.0182,3.0859,160300.0],["2022-06-28",3.0859,3.1149,2.9505,2.9505,71800.0],["2022-06-29",2.9988,3.0085,2.7473,2.7473,62200.0],["2022-06-30",2.6796,2.7763,2.0315,2.0315,327300.0],["2022-07-01",2.5829,2.7763,2.5151,2.6796,592700.0],["2022-07-05",2.5151,3.5696,2.4716,2.9214,1240900.0],["2022-07-06",2.9408,3.0182,2.7376,2.9698,2473600.0],["2022-07-07",2.8924,3.0665,2.8247,2.9408,1262900.0],["2022-07-08",2.9118,2.9118,2.7376,2.7473,41000.0],["2022-07-11",2.6603,2.6603,2.4861,2.5345,186400.0],["2022-07-12",2.4958,2.6022,2.3797,2.4668,205600.0],["2022-07-13",2.371,2.4474,2.3217,2.37,180700.0],["2022-07-14",2.254,2.4281,2.1959,2.3507,217000.0],["2022-07-15",2.3507,2.4765,2.3091,2.4281,817400.0],["2022-07-18",2.3991,2.461,2.3313,2.4184,140200.0],["2022-07-19",2.3991,2.6022,2.3991,2.5829,240800.0],["2022-07-20",2.6119,2.7763,2.6119,2.6699,539800.0],["2022-07-21",2.6796,2.9214,2.6796,2.9118,190900.0],["2022-07-22",2.9214,2.9698,2.8344,2.8731,128800.0],["2022-07-25",2.8634,2.9311,2.7667,2.9214,188000.0],["2022-07-26",2.7763,2.8537,2.728,2.8054,124500.0],["2022-07-27",2.8924,3.0627,2.8247,3.0569,451200.0],["2022-07-28",3.0762,3.2503,2.9892,3.2503,436900.0],["2022-07-29",3.1439,3.1826,2.9311,3.0762,536900.0],["2022-08-01",2.9021,3.0569,2.815,2.9601,225600.0],["2022-08-02",2.9021,2.9408,2.8295,2.8827,116900.0],["2022-08-03",2.9021,3.0762,2.8537,3.0375,743900.0],["2022-08-04",3.1246,3.3761,3.1246,3.26,538900.0],["2022-08-05",3.2116,3.3471,3.2116,3.2503,519300.0],["2022-08-08",3.3374,3.5309,3.3374,3.4922,179900.0],["2022-08-09",3.4922,3.4922,3.1875,3.2794,209300.0],["2022-08-10",3.3858,3.647,3.231,3.3374,500700.0],["2022-08-11",3.3084,3.3471,2.9892,2.9892,511500.0],["2022-08-12",3.0956,3.1052,2.9795,3.0375,229800.0],["2022-08-15",3.0375,3.4051,3.0085,3.3858,559400.0],["2022-08-16",3.3471,4.2564,3.3471,3.7147,2761500.0],["2022-08-17",3.6566,4.1016,3.5599,3.6276,715800.0],["2022-08-18",3.7244,3.8211,3.4438,3.5115,121100.0],["2022-08-19",3.4438,3.5309,3.3374,3.4535,142000.0],["2022-08-22",3.3761,3.4632,3.3403,3.4148,102100.0],["2022-08-23",3.5115,3.9082,3.5115,3.8985,181100.0],["2022-08-24",3.9565,4.3048,3.9178,4.2564,826000.0],["2022-08-25",4.0339,4.208,4.0146,4.0726,189600.0],["2022-08-26",4.0726,4.2274,4.0049,4.0242,856800.0],["2022-08-29",3.9759,4.2661,3.7437,4.121,130600.0],["2022-08-30",4.2032,4.2129,3.8695,3.971,111000.0],["2022-08-31",3.9468,4.4789,3.8791,4.1403,163800.0],["2022-09-01",3.9372,4.121,3.7824,4.0629,272700.0],["2022-09-02",4.0533,4.208,3.9662,4.092,134000.0],["2022-09-06",3.7824,3.8791,3.6373,3.7437,1181000.0],["2022-09-07",3.704,4.0242,3.647,4.0242,17300.0],["2022-09-08",3.7824,4.0242,3.7689,3.8598,143500.0],["2022-09-09",3.8501,4.1403,3.8404,3.9759,439000.0],["2022-09-12",4.0823,4.2854,4.0823,4.2177,179500.0],["2022-09-13",4.0629,4.092,3.9178,4.0146,144500.0],["2022-09-14",4.0242,4.3425,3.9759,4.2371,148100.0],["2022-09-15",4.2661,4.2661,3.9178,3.9855,289500.0],["2022-09-16",4.0242,4.0242,3.676,3.8985,330300.0],["2022-09-19",3.8501,3.9855,3.763,3.9468,134600.0],["2022-09-20",3.9372,4.3048,3.8791,4.0726,326100.0],["2022-09-21",4.0436,4.1693,3.9855,4.092,64300.0],["2022-09-22",4.1113,4.2854,4.0262,4.2854,119300.0],["2022-09-23",4.121,4.1645,3.8114,4.0533,640100.0],["2022-09-26",3.9855,3.9855,3.5212,3.5212,123200.0],["2022-09-27",3.5599,3.8308,3.3954,3.3954,134400.0],["2022-09-28",3.3761,3.4467,3.173,3.2794,317300.0],["2022-09-29",3.2213,3.26,3.1149,3.231,104200.0],["2022-09-30",3.1923,3.26,3.0569,3.1536,2309900.0],["2022-10-03",3.26,3.5115,3.1826,3.3858,917000.0],["2022-10-04",3.4148,3.4922,3.0956,3.2213,940300.0],["2022-10-05",3.1343,3.2794,3.1052,3.1536,195800.0],["2022-10-06",3.1536,3.289,3.1052,3.202,472300.0],["2022-10-07",3.1536,3.1536,3.0279,3.0279,62700.0],["2022-10-10",3.1149,3.1149,2.9214,2.9892,256600.0],["2022-10-11",3.0375,3.0472,2.9118,2.9311,135200.0],["2022-10-12",2.9118,2.9408,2.8199,2.9408,30200.0],["2022-10-13",2.8247,3.0569,2.786,2.9505,383200.0],["2022-10-14",2.9698,3.0085,2.7908,2.8247,150900.0],["2022-10-17",2.8827,2.9505,2.8441,2.9214,183000.0],["2022-10-18",2.9988,3.0375,2.8344,2.9214,251500.0],["2022-10-19",2.8344,2.8441,2.7086,2.7667,474900.0],["2022-10-20",2.7667,2.8441,2.7086,2.7376,325600.0],["2022-10-21",2.7667,2.936,2.757,2.8344,704100.0],["2022-10-24",2.7473,2.786,2.6409,2.6893,76400.0],["2022-10-25",2.6989,2.8247,2.6989,2.728,119700.0],["2022-10-26",2.7086,2.7376,2.5248,2.5538,199900.0],["2022-10-27",2.5829,2.7763,2.5829,2.7183,212000.0],["2022-10-28",2.728,2.7618,2.6893,2.6989,120400.0],["2022-10-31",2.6893,2.9214,2.6506,2.9214,514000.0],["2022-11-01",2.9311,2.9601,2.786,2.8731,493800.0],["2022-11-02",2.8344,2.994,2.7763,2.7957,10100.0],["2022-11-03",2.815,2.9021,2.7473,2.8731,78000.0],["2022-11-04",2.9311,2.9311,2.786,2.815,664200.0],["2022-11-07",2.8344,2.9311,2.6506,2.6699,72400.0],["2022-11-08",2.6312,2.8634,2.5345,2.6409,268300.0],["2022-11-09",2.6603,2.9021,2.5635,2.6699,1965200.0],["2022-11-10",2.5732,2.5732,2.3217,2.3217,1301500.0],["2022-11-11",2.3023,2.4958,2.2249,2.2927,587100.0],["2022-11-14",2.3217,2.4474,2.254,2.4087,269600.0],["2022-11-15",2.3797,2.5151,2.3575,2.4958,29400.0],["2022-11-16",2.4378,2.4378,2.0411,2.1572,752000.0],["2022-11-17",2.0798,2.1379,1.9831,2.1379,546400.0],["2022-11-18",2.2153,2.2733,2.1282,2.1766,56000.0],["2022-11-21",2.1475,2.2636,2.1282,2.2443,630900.0],["2022-11-22",2.254,2.3014,2.2249,2.2491,192300.0],["2022-11-23",2.2153,2.2153,2.0798,2.1708,1942400.0],["2022-11-25",2.2636,2.3797,2.192,2.283,859700.0],["2022-11-28",2.2636,2.3217,2.1688,2.1862,54800.0],["2022-11-29",2.1572,2.3894,2.1563,2.312,221900.0],["2022-11-30",2.2927,2.3991,2.2559,2.37,632000.0],["2022-12-01",2.3507,2.3991,2.2153,2.254,173800.0],["2022-12-02",2.341,2.3894,2.254,2.341,106300.0],["2022-12-05",2.3604,2.3604,2.0992,2.1089,135400.0],["2022-12-06",2.0895,2.2733,2.0895,2.2153,2029500.0],["2022-12-07",2.1959,2.254,2.1185,2.1669,76000.0],["2022-12-08",2.1185,2.2346,1.9637,2.0315,1092200.0],["2022-12-09",1.9831,2.0702,1.9347,1.9347,20400.0],["2022-12-12",1.9251,1.9444,1.8186,1.9057,69300.0],["2022-12-13",1.9928,2.0315,1.7606,1.8186,67700.0],["2022-12-14",1.8283,2.1089,1.6639,1.7896,556100.0],["2022-12-15",1.8283,1.9541,1.6929,1.78,451200.0],["2022-12-16",1.7509,1.838,1.6977,1.7509,363700.0],["2022-12-19",1.7896,1.9202,1.6832,1.8283,519100.0],["2022-12-20",1.8864,2.0024,1.8573,1.8573,773900.0],["2022-12-21",1.8283,1.9251,1.8283,1.9057,833100.0],["2022-12-22",1.9831,2.0315,1.838,1.9057,532900.0],["2022-12-23",1.9057,2.0605,1.9057,2.0605,367200.0],["2022-12-27",2.0411,2.0411,1.8767,1.9154,443900.0],["2022-12-28",1.9444,2.1959,1.9444,2.1089,551500.0],["2022-12-29",2.0992,2.341,1.9734,2.1766,245300.0],["2022-12-30",2.1669,2.3797,2.0692,2.2927,197100.0],["2023-01-03",2.1475,2.1475,1.7703,1.78,406900.0],["2023-01-04",1.7703,1.9251,1.7703,1.9154,1210500.0],["2023-01-05",1.9251,2.0972,1.9251,2.0798,109200.0],["2023-01-06",2.1379,2.1379,1.9541,1.9928,301900.0],["2023-01-09",1.9734,2.1089,1.9444,2.0121,193500.0],["2023-01-10",2.1185,2.2636,2.1185,2.1669,69400.0],["2023-01-11",2.1475,2.4087,2.0808,2.312,123700.0],["2023-01-12",2.1795,2.4184,2.1572,2.3459,242200.0],["2023-01-13",2.3604,2.3904,2.2443,2.2636,187200.0],["2023-01-17",2.2927,2.5151,2.2346,2.5151,359400.0],["2023-01-18",2.5151,2.6119,2.3313,2.3507,625600.0],["2023-01-19",2.3797,2.5248,2.3604,2.4668,701800.0],["2023-01-20",2.5055,2.5055,2.4087,2.4861,671700.0],["2023-01-23",2.4571,2.4668,2.3217,2.341,254800.0],["2023-01-24",2.37,2.4281,2.341,2.4087,417700.0],["2023-01-25",2.5364,2.5732,2.3894,2.5055,283600.0],["2023-01-26",2.5732,2.6506,2.37,2.4184,535800.0],["2023-01-27",2.4281,2.4958,2.3894,2.4087,455200.0],["2023-01-30",2.5635,2.5829,2.3604,2.3894,426000.0],["2023-01-31",2.6022,2.6796,2.5442,2.6506,853100.0],["2023-02-01",2.6603,2.6603,2.4087,2.4184,750400.0],["2023-02-02",2.4765,2.5055,2.3604,2.3991,210600.0],["2023-02-03",2.3991,2.3991,2.2056,2.2153,880200.0],["2023-02-06",2.1572,2.3023,2.1572,2.2927,235800.0],["2023-02-07",2.2346,2.3217,2.1669,2.1959,171800.0],["2023-02-08",2.1669,2.2714,2.1669,2.2153,52700.0],["2023-02-09",2.2346,2.2733,2.0702,2.1089,465200.0],["2023-02-10",2.0798,2.1862,2.0605,2.1475,339000.0],["2023-02-13",2.1862,2.1959,2.0508,2.1089,285400.0],["2023-02-14",2.1089,2.2095,2.0605,2.1379,146100.0],["2023-02-15",2.1572,2.2994,2.0992,2.1572,895400.0],["2023-02-16",2.1282,2.2249,2.0992,2.2056,771700.0],["2023-02-17",2.1959,2.3023,2.1379,2.1572,114200.0],["2023-02-21",2.0992,2.1775,1.9347,1.9541,227800.0],["2023-02-22",2.0121,2.1524,1.9637,2.0895,222800.0],["2023-02-23",2.1282,2.1862,2.0508,2.1572,271500.0],["2023-02-24",2.0992,2.1669,2.0121,2.0315,322200.0],["2023-02-27",2.0605,2.0798,1.9783,2.0121,81300.0],["2023-02-28",1.9928,2.0702,1.9347,1.9637,446800.0],["2023-03-01",1.9541,1.9637,1.8767,1.9347,317500.0],["2023-03-02",1.896,1.9734,1.8767,1.9057,180400.0],["2023-03-03",1.9154,2.0315,1.8186,1.8186,409400.0],["2023-03-06",1.838,1.9734,1.8186,1.9057,345700.0],["2023-03-07",1.9928,1.9928,1.867,1.896,245100.0],["2023-03-08",1.9444,2.1089,1.9347,1.9928,295000.0],["2023-03-09",1.9928,1.9928,1.8864,1.9251,191100.0],["2023-03-10",1.8864,1.9541,1.7645,1.8477,458600.0],["2023-03-13",1.7703,1.7993,1.6735,1.7316,302800.0],["2023-03-14",1.7703,1.7703,1.5575,1.5768,1174000.0],["2023-03-15",1.6348,1.6348,1.4801,1.4994,1509500.0],["2023-03-16",1.5188,1.5865,1.5091,1.5671,709100.0],["2023-03-17",1.5478,1.6252,1.4607,1.4801,730500.0],["2023-03-20",1.4897,1.4897,1.364,1.422,796800.0],["2023-03-21",1.4414,1.4897,1.3833,1.451,446900.0],["2023-03-22",1.4414,1.5091,1.4124,1.4607,420200.0],["2023-03-23",1.4801,1.4801,1.3253,1.3543,589000.0],["2023-03-24",1.3543,1.5188,1.3543,1.4994,323600.0],["2023-03-27",1.5284,1.6058,1.5284,1.5671,496600.0],["2023-03-28",1.5478,1.6348,1.5478,1.6155,159000.0],["2023-03-29",1.6252,1.6542,1.5768,1.6252,169300.0],["2023-03-30",1.7316,1.7703,1.6542,1.7413,302000.0],["2023-03-31",1.7606,1.7703,1.6445,1.6445,255500.0],["2023-04-03",1.6155,1.6735,1.6155,1.6445,149000.0],["2023-04-04",1.6445,1.6929,1.6252,1.6639,115200.0],["2023-04-05",1.6639,1.6832,1.6252,1.6542,120000.0],["2023-04-06",1.6735,1.7413,1.6445,1.7026,210800.0],["2023-04-10",1.7413,1.78,1.6639,1.78,125700.0],["2023-04-11",1.838,1.9057,1.7703,1.8573,409500.0],["2023-04-12",1.896,1.9299,1.8477,1.867,518700.0],["2023-04-13",1.896,1.9105,1.8477,1.867,144500.0],["2023-04-14",1.867,1.8864,1.78,1.8186,317900.0],["2023-04-17",1.8186,1.8438,1.6929,1.7219,276500.0],["2023-04-18",1.7316,1.7606,1.6513,1.7122,599500.0],["2023-04-19",1.6832,1.6832,1.572,1.5865,860000.0],["2023-04-20",1.5768,1.6203,1.5575,1.6058,190100.0],["2023-04-21",1.5865,1.7219,1.5865,1.6058,38200.0],["2023-04-24",1.6252,1.6252,1.4607,1.5188,254400.0],["2023-04-25",1.5188,1.5671,1.4897,1.5381,168100.0],["2023-04-26",1.5381,1.5913,1.4994,1.5575,154600.0],["2023-04-27",1.5671,1.6832,1.5671,1.6445,185900.0],["2023-04-28",1.6639,1.7316,1.6252,1.6929,195700.0],["2023-05-01",1.6929,1.7219,1.6832,1.7026,39700.0],["2023-05-02",1.7026,1.7026,1.6058,1.6155,120800.0],["2023-05-03",1.6058,1.6832,1.5962,1.6445,175200.0],["2023-05-04",1.6639,1.6735,1.5962,1.6445,251400.0],["2023-05-05",1.6929,1.809,1.6735,1.7026,200600.0],["2023-05-08",1.7896,1.8573,1.6252,1.8186,389300.0],["2023-05-09",1.7896,1.9444,1.7896,1.9154,570900.0],["2023-05-10",1.9251,2.1185,1.896,2.0992,571300.0],["2023-05-11",2.0702,2.341,2.0702,2.3217,755300.0],["2023-05-12",2.3217,2.4184,2.254,2.283,393600.0],["2023-05-15",2.2733,2.3507,2.2249,2.2927,275000.0],["2023-05-16",2.312,2.3313,2.1814,2.2056,444100.0],["2023-05-17",2.2346,2.312,2.1766,2.3023,209900.0],["2023-05-18",2.254,2.4571,2.254,2.4378,210900.0],["2023-05-19",2.4184,2.5055,2.2346,2.312,389900.0],["2023-05-22",2.3217,2.3942,2.2249,2.254,166800.0],["2023-05-23",2.254,2.3507,2.2249,2.2443,235700.0],["2023-05-24",2.2153,2.3023,2.1766,2.2153,186600.0],["2023-05-25",2.3313,2.4571,2.3033,2.3797,2079200.0],["2023-05-26",2.4087,2.4958,2.3313,2.341,1294100.0],["2023-05-30",2.3797,2.4087,2.2636,2.37,131600.0],["2023-05-31",2.3894,2.4571,2.2907,2.4378,650600.0],["2023-06-01",2.4281,2.757,2.4281,2.7183,409600.0],["2023-06-02",2.9021,2.9988,2.8247,2.8344,467600.0],["2023-06-05",2.8441,2.9892,2.8054,2.9118,205100.0],["2023-06-06",2.9601,3.1633,2.8827,3.1633,327000.0],["2023-06-07",3.1536,3.289,2.8344,3.1149,546900.0],["2023-06-08",3.0859,3.202,2.8247,3.0472,221600.0],["2023-06-09",3.1149,3.3568,2.874,3.3181,217500.0],["2023-06-12",3.2697,3.3374,3.1052,3.1439,331800.0],["2023-06-13",3.3568,3.3761,2.9892,3.0375,400400.0],["2023-06-14",3.0182,3.1536,3.0085,3.1343,191800.0],["2023-06-15",3.1633,3.1633,3.0279,3.1052,174800.0],["2023-06-16",3.1246,3.1343,2.9988,3.0665,78700.0],["2023-06-20",3.0569,3.2697,3.0182,3.231,179000.0],["2023-06-21",3.289,3.3374,3.1246,3.3374,191500.0],["2023-06-22",3.3471,3.3471,3.0375,3.1149,253700.0],["2023-06-23",3.0859,3.2213,3.0859,3.1633,270900.0],["2023-06-26",3.2116,3.3277,3.1052,3.289,129200.0],["2023-06-27",3.289,3.3471,3.1052,3.1536,147600.0],["2023-06-28",3.202,3.202,2.9021,2.9214,174100.0],["2023-06-29",2.9021,2.9311,2.7763,2.9311,299100.0],["2023-06-30",2.9601,3.1149,2.9408,3.0279,77200.0],["2023-07-03",2.9892,2.9892,2.8634,2.9408,81100.0],["2023-07-05",2.9021,3.0124,2.8054,2.9214,217800.0],["2023-07-06",2.8537,2.9311,2.757,2.7667,282000.0],["2023-07-07",2.815,3.1459,2.815,3.0956,460400.0],["2023-07-10",3.0956,3.1633,3.0279,3.1246,342500.0],["2023-07-11",3.1826,3.2116,2.9988,3.2116,161900.0],["2023-07-12",3.231,3.2987,3.0762,3.1246,104700.0],["2023-07-13",3.1633,3.2987,3.1246,3.1826,120200.0],["2023-07-14",3.2407,3.2407,2.9698,3.0472,166200.0],["2023-07-17",2.9505,3.1642,2.9505,3.1633,74100.0],["2023-07-18",3.1826,3.3171,3.1246,3.2407,206300.0],["2023-07-19",3.231,3.3181,3.202,3.3084,149300.0],["2023-07-20",3.3181,3.3664,3.2407,3.3664,105200.0],["2023-07-21",3.3858,3.7244,3.3858,3.5889,699500.0],["2023-07-24",3.5889,3.7234,3.5309,3.6179,119000.0],["2023-07-25",3.647,3.7311,3.6276,3.6566,161700.0],["2023-07-26",3.7244,3.7534,3.5599,3.6179,177300.0],["2023-07-27",3.647,3.7727,3.5792,3.6179,301500.0],["2023-07-28",3.676,3.7727,3.6083,3.6373,141000.0],["2023-07-31",3.7437,3.8308,3.6857,3.8211,219900.0],["2023-08-01",3.7437,3.8404,3.6857,3.8017,142900.0],["2023-08-02",3.8211,3.8211,3.5889,3.6276,119000.0],["2023-08-03",3.676,3.763,3.5115,3.5406,205300.0],["2023-08-04",3.5889,3.5889,3.3858,3.4632,197000.0],["2023-08-07",3.3954,3.4148,3.2794,3.3084,195300.0],["2023-08-08",3.26,3.289,3.1536,3.2794,151400.0],["2023-08-09",3.2697,3.2697,3.0956,3.2116,139100.0],["2023-08-10",3.289,3.4245,3.2794,3.3374,149600.0],["2023-08-11",3.3374,3.5792,3.3181,3.5599,112300.0],["2023-08-14",3.7727,3.942,3.7727,3.8308,667700.0],["2023-08-15",3.763,3.8501,3.6276,3.8114,260800.0],["2023-08-16",4.0726,4.15,3.763,3.7921,669600.0],["2023-08-17",3.9082,3.9565,3.7921,3.8404,197500.0],["2023-08-18",3.8501,4.2419,3.8501,4.2274,292000.0],["2023-08-21",4.2564,4.3822,4.2177,4.2854,183300.0],["2023-08-22",4.2757,4.4692,4.2757,4.4305,214500.0],["2023-08-23",4.4209,4.4692,4.2661,4.3725,381100.0],["2023-08-24",4.3531,4.3918,4.1268,4.1887,124700.0],["2023-08-25",4.1693,4.3144,4.1403,4.3144,65600.0],["2023-08-28",4.3241,4.4499,4.2951,4.4209,191200.0],["2023-08-29",4.4015,4.4808,4.3628,4.4112,86600.0],["2023-08-30",4.4015,4.4015,4.2564,4.2757,117100.0],["2023-08-31",4.2467,4.2525,3.9082,3.9468,232300.0],["2023-09-01",4.0436,4.0968,3.8985,3.9372,191300.0],["2023-09-05",3.9082,3.9565,3.8695,3.9275,143300.0],["2023-09-06",3.9275,3.9759,3.676,3.734,184300.0],["2023-09-07",3.705,3.9275,3.676,3.6953,40200.0],["2023-09-08",3.6953,3.7534,3.6179,3.6566,150300.0],["2023-09-11",3.7921,3.8888,3.7244,3.8598,154300.0],["2023-09-12",3.8985,4.1597,3.8395,4.0436,282900.0],["2023-09-13",4.1403,4.3435,4.1403,4.208,389500.0],["2023-09-14",4.2177,4.2661,4.179,4.2564,53600.0],["2023-09-15",4.2467,4.2612,4.1597,4.179,31800.0],["2023-09-18",4.2274,4.2612,4.1161,4.208,131100.0],["2023-09-19",4.208,4.208,3.9759,3.9952,115400.0],["2023-09-20",4.0823,4.1306,4.0049,4.0436,40200.0],["2023-09-21",3.8695,3.9082,3.7921,3.8791,259900.0],["2023-09-22",3.9178,4.0823,3.8888,3.9855,67900.0],["2023-09-25",3.9178,3.9362,3.853,3.8791,52400.0],["2023-09-26",3.8404,3.8404,3.5792,3.647,221900.0],["2023-09-27",3.734,3.7921,3.5599,3.6179,137500.0],["2023-09-28",3.7534,4.0242,3.7534,3.8501,137100.0],["2023-09-29",3.9565,4.0146,3.8549,3.8695,77200.0],["2023-10-02",3.8211,3.8211,3.5986,3.647,215400.0],["2023-10-03",3.676,3.676,3.4051,3.5019,234300.0],["2023-10-04",3.6857,3.6857,3.5019,3.6566,126000.0],["2023-10-05",3.6179,3.8017,3.6179,3.7147,243300.0],["2023-10-06",3.6179,3.9952,3.5599,3.7534,206000.0],["2023-10-09",3.7727,3.9236,3.7147,3.8404,256800.0],["2023-10-10",3.8695,4.1113,3.8695,4.0726,187800.0],["2023-10-11",4.0726,4.2854,4.0242,4.2467,185000.0],["2023-10-12",4.1887,4.2371,4.0533,4.0726,40800.0],["2023-10-13",4.1403,4.2177,4.0146,4.1887,168700.0],["2023-10-16",4.1693,4.208,3.9904,4.0533,908400.0],["2023-10-17",3.9178,4.0436,3.8985,3.9662,337500.0],["2023-10-18",4.0339,4.0629,3.9178,3.9855,232400.0],["2023-10-19",3.9275,4.0629,3.8791,4.0242,313200.0],["2023-10-20",3.9952,4.1113,3.9468,4.0242,345900.0],["2023-10-23",4.0049,4.239,3.9855,4.1984,500200.0],["2023-10-24",4.208,4.5273,4.208,4.5079,354300.0],["2023-10-25",4.5273,4.7401,4.3628,4.6337,413400.0],["2023-10-26",4.6724,4.7401,4.4982,4.6627,312200.0],["2023-10-27",4.6627,4.7498,4.4402,4.5176,200600.0],["2023-10-30",4.595,4.5969,4.2371,4.2757,207600.0],["2023-10-31",4.208,4.3628,4.1693,4.3048,193800.0],["2023-11-01",4.4209,4.5128,4.3144,4.4305,712800.0],["2023-11-02",4.4499,4.4692,4.3144,4.3531,320400.0],["2023-11-03",4.6917,4.8949,4.624,4.7207,747100.0],["2023-11-06",4.7014,4.7401,4.358,4.4305,558800.0],["2023-11-07",4.5563,4.7111,4.4982,4.653,452100.0],["2023-11-08",4.7691,4.8068,4.6047,4.6337,220700.0],["2023-11-09",4.7498,4.7885,4.595,4.653,320000.0],["2023-11-10",4.8852,5.0883,4.8078,4.9336,851400.0],["2023-11-13",4.8852,5.0303,4.8204,4.9819,219100.0],["2023-11-14",5.2141,5.2818,5.069,5.2818,357500.0],["2023-11-15",5.2818,5.6881,5.2721,5.3979,245700.0],["2023-11-16",5.4366,5.6107,5.3592,5.4172,352000.0],["2023-11-17",5.4559,5.4559,5.2528,5.3398,128700.0],["2023-11-20",5.2915,5.573,5.2915,5.5043,292400.0],["2023-11-21",5.5623,5.7558,5.4753,5.601,204800.0],["2023-11-22",5.4076,5.4172,5.1464,5.2141,364300.0],["2023-11-24",5.3495,5.3873,5.2238,5.3012,124300.0],["2023-11-27",5.1174,5.1947,4.9626,5.1754,226400.0],["2023-11-28",5.1754,5.3882,5.0593,5.2721,176100.0],["2023-11-29",5.1657,5.2334,5.0893,5.2044,163200.0],["2023-11-30",5.2238,5.2238,5.07,5.0883,91200.0],["2023-12-01",4.8562,4.9626,4.7691,4.8175,432600.0],["2023-12-04",4.7498,4.9142,4.566,4.6627,300400.0],["2023-12-05",4.6724,4.7014,4.5563,4.653,435000.0],["2023-12-06",4.7014,4.7498,4.6337,4.653,215600.0],["2023-12-07",4.7981,4.8852,4.7401,4.8271,260000.0],["2023-12-08",4.8755,4.9045,4.7933,4.8368,161800.0],["2023-12-11",4.7885,4.8852,4.7207,4.8852,141500.0],["2023-12-12",4.8755,4.8755,4.6917,4.7885,109700.0],["2023-12-13",4.8078,5.04,4.7594,5.0013,228200.0],["2023-12-14",5.069,5.1851,5.0583,5.1367,261800.0],["2023-12-15",5.1851,5.2044,4.9916,5.0206,577100.0],["2023-12-18",4.9916,5.1077,4.9287,5.0883,128900.0],["2023-12-19",5.0303,5.1947,5.0013,5.1561,213600.0],["2023-12-20",5.2238,5.2915,5.127,5.1464,1147000.0],["2023-12-21",5.1754,5.2431,5.1077,5.127,295200.0],["2023-12-22",5.1754,5.1754,5.04,5.098,265600.0],["2023-12-26",5.1464,5.2431,5.127,5.1947,272500.0],["2023-12-27",5.2238,5.5623,5.2238,5.5623,603600.0],["2023-12-28",5.5623,5.5817,5.4269,5.4269,286600.0],["2023-12-29",5.4559,5.5236,5.3592,5.3785,320100.0],["2024-01-02",5.3205,5.3689,5.1464,5.2044,254800.0],["2024-01-03",5.1851,5.2334,5.1464,5.1657,162400.0],["2024-01-04",5.0883,5.0883,4.9723,5.0303,364100.0],["2024-01-05",5.0787,5.3012,5.0787,5.3012,453600.0],["2024-01-08",5.2625,5.4753,5.2625,5.4753,331800.0],["2024-01-09",5.4656,5.514,5.3882,5.3979,328700.0],["2024-01-10",5.2528,5.3012,5.127,5.1464,303300.0],["2024-01-11",5.1174,5.2141,5.04,5.2044,420100.0],["2024-01-12",5.3012,5.3108,5.069,5.0787,284600.0],["2024-01-16",5.0593,5.0883,4.8368,4.8368,369900.0],["2024-01-17",4.6433,4.7207,4.3628,4.3918,3307400.0],["2024-01-18",4.2951,4.3435,4.179,4.3144,13650300.0],["2024-01-19",4.3822,4.6143,4.3086,4.4789,5690600.0],["2024-01-22",4.5563,4.595,4.4692,4.5176,3741100.0],["2024-01-23",4.624,4.6337,4.4789,4.5853,2626700.0],["2024-01-24",4.5756,4.6675,4.5756,4.6047,1059300.0],["2024-01-25",4.595,4.7449,4.566,4.7111,1715600.0],["2024-01-26",4.7401,4.8949,4.7401,4.8949,2246200.0],["2024-01-29",4.9626,4.9626,4.8368,4.9239,2388500.0],["2024-01-30",4.9336,4.9819,4.7498,4.8175,1890400.0],["2024-01-31",4.9819,5.0545,4.7885,4.8658,2706100.0],["2024-02-01",4.8658,4.9481,4.8465,4.9432,938000.0],["2024-02-02",4.9432,5.0303,4.8562,5.0109,510600.0],["2024-02-05",5.0013,5.069,4.8658,4.9916,361500.0],["2024-02-06",5.0787,5.1367,4.9771,5.127,683300.0],["2024-02-07",5.0883,5.1464,5.0061,5.1174,1751200.0],["2024-02-08",5.1754,5.3302,5.0593,5.3108,2068500.0],["2024-02-09",5.3302,5.4269,5.2238,5.3785,1908000.0],["2024-02-12",5.4269,5.4656,5.2431,5.3592,788800.0],["2024-02-13",4.9432,5.4269,4.9336,5.2044,1117700.0],["2024-02-14",5.1754,5.3447,5.098,5.2915,803500.0],["2024-02-15",5.3302,5.3544,5.2528,5.2528,778400.0],["2024-02-16",5.1947,5.3012,5.1174,5.2238,1875900.0],["2024-02-20",5.127,5.2625,5.1077,5.1561,1108000.0],["2024-02-21",5.2238,5.2721,5.0013,5.127,717600.0],["2024-02-22",5.1754,5.3157,5.098,5.2334,1900200.0],["2024-02-23",5.2431,5.2625,5.0545,5.0787,2154400.0],["2024-02-26",5.2238,5.2334,5.069,5.069,773300.0],["2024-02-27",5.1947,5.4511,5.1947,5.4366,885800.0],["2024-02-28",5.3205,5.6494,5.2576,5.514,1254000.0],["2024-02-29",5.5236,5.543,5.4559,5.4656,398400.0],["2024-03-01",5.4753,5.7848,5.4753,5.7268,623600.0],["2024-03-04",5.7171,5.8332,5.6784,5.7752,1138000.0],["2024-03-05",5.7848,6.0557,5.7848,5.8816,3502500.0],["2024-03-06",5.9783,6.0364,5.8816,5.9299,753500.0],["2024-03-07",5.9106,5.9299,5.7461,5.8139,1251100.0],["2024-03-08",5.8719,5.9299,5.8139,5.8429,644600.0],["2024-03-11",5.8139,5.959,5.8139,5.8719,902700.0],["2024-03-12",5.9203,5.9831,5.8332,5.959,677400.0],["2024-03-13",5.988,6.1815,5.9299,6.1234,812700.0],["2024-03-14",6.1815,6.2298,5.9009,5.9299,1090100.0],["2024-03-15",5.8622,5.9299,5.722,5.7268,806000.0],["2024-03-18",5.7752,5.8332,5.5914,5.6107,728600.0],["2024-03-19",5.6397,5.7848,5.5159,5.7268,1033100.0],["2024-03-20",5.7752,5.9977,5.7558,5.9493,995500.0],["2024-03-21",5.959,5.959,5.8042,5.8235,609100.0],["2024-03-22",5.8719,5.9977,5.7268,5.8139,654300.0],["2024-03-25",5.8042,5.8767,5.6978,5.7268,577000.0],["2024-03-26",5.7558,5.8816,5.7026,5.7365,595500.0],["2024-03-27",5.7461,5.7558,5.485,5.6591,1288200.0],["2024-03-28",5.6494,5.6978,5.4753,5.5236,1212200.0],["2024-04-01",5.5914,5.6494,5.4946,5.572,2194000.0],["2024-04-02",5.5333,5.5333,5.4076,5.5236,1266300.0],["2024-04-03",5.4172,5.5236,5.3689,5.4656,772500.0],["2024-04-04",5.4946,5.8332,5.4946,5.6107,1327500.0],["2024-04-05",5.572,5.6784,5.5478,5.6397,887200.0],["2024-04-08",5.6397,5.8767,5.6397,5.8526,520700.0],["2024-04-09",5.8912,5.9009,5.751,5.8235,571400.0],["2024-04-10",5.6397,5.6881,5.543,5.5817,1251800.0],["2024-04-11",5.5914,5.5914,5.3931,5.4076,761400.0],["2024-04-12",5.3495,5.4076,5.1899,5.2044,723300.0],["2024-04-15",5.2044,5.2725,4.9029,4.9612,1587500.0],["2024-04-16",5.0099,5.0099,4.7667,4.8348,1644600.0],["2024-04-17",4.8503,4.9807,4.7958,4.9223,678700.0],["2024-04-18",5.0001,5.0342,4.8737,4.9612,642100.0],["2024-04-19",5.0001,5.1655,4.9904,5.0682,542800.0],["2024-04-22",5.0099,5.0925,4.971,5.0682,394500.0],["2024-04-23",5.0196,5.1606,5.0099,5.0877,440100.0],["2024-04-24",5.0682,5.0682,4.8639,4.932,667200.0],["2024-04-25",4.8639,4.9612,4.825,4.9223,317600.0],["2024-04-26",5.0099,5.1315,5.0099,5.0682,421000.0],["2024-04-29",5.0682,5.078,4.9612,5.0196,502200.0],["2024-04-30",4.932,5.0293,4.8737,4.8931,310900.0],["2024-05-01",4.8834,5.078,4.8639,4.9126,202000.0],["2024-05-02",5.0001,5.039,4.932,5.0001,436900.0],["2024-05-03",5.0682,5.3212,5.0682,5.3212,710700.0],["2024-05-06",5.3017,5.4671,5.2774,5.3017,438700.0],["2024-05-07",5.292,5.3795,5.1947,5.2531,756500.0],["2024-05-08",5.185,5.3601,5.185,5.3114,464800.0],["2024-05-09",5.3698,5.7103,5.2725,5.5741,1451500.0],["2024-05-10",5.6324,5.6616,5.5498,5.5935,801800.0],["2024-05-13",5.6033,5.6519,5.4671,5.4963,568100.0],["2024-05-14",5.4963,5.8367,5.4963,5.8367,914400.0],["2024-05-15",5.8854,6.041,5.8348,5.9535,1507400.0],["2024-05-16",5.9437,6.1383,5.8562,6.1286,1379100.0],["2024-05-17",6.148,6.3037,6.1286,6.2453,717700.0],["2024-05-20",6.2648,6.4107,6.1967,6.3426,474500.0],["2024-05-21",6.5566,6.5955,6.469,6.5663,1017600.0],["2024-05-22",6.4399,6.4982,6.2745,6.3523,1317800.0],["2024-05-23",6.3815,6.4399,6.2502,6.3037,444000.0],["2024-05-24",6.3134,6.4788,6.3134,6.3523,2693100.0],["2024-05-28",6.4204,6.4301,6.2842,6.3329,825700.0],["2024-05-29",6.1869,6.2161,5.8367,6.0799,2185700.0],["2024-05-30",6.148,6.2842,6.1188,6.1675,576800.0],["2024-05-31",6.0799,6.0799,5.7492,5.9146,1700600.0],["2024-06-03",5.7881,5.8221,5.6519,5.72,1283900.0],["2024-06-04",5.6033,5.6033,5.4233,5.4865,546900.0],["2024-06-05",5.5352,5.7686,5.4768,5.7686,1221000.0],["2024-06-06",6.1286,6.2258,6.0216,6.041,722000.0],["2024-06-07",5.9243,5.9924,5.7492,5.7784,674500.0],["2024-06-10",5.7103,5.7492,5.5644,5.6033,567400.0],["2024-06-11",5.6714,5.72,5.5935,5.7005,578700.0],["2024-06-12",5.7686,5.7784,5.4875,5.5157,441200.0],["2024-06-13",5.5254,5.5449,5.3698,5.4768,425400.0],["2024-06-14",5.4282,5.6422,5.4233,5.6324,564400.0],["2024-06-17",5.5838,5.7103,5.5595,5.6519,937800.0],["2024-06-18",5.6324,5.7005,5.5352,5.5449,602800.0],["2024-06-20",5.6422,5.7395,5.5449,5.6033,1801600.0],["2024-06-21",5.6033,5.6714,5.5157,5.6227,2511200.0],["2024-06-24",5.7395,5.8611,5.7103,5.7395,540800.0],["2024-06-25",5.9048,5.9827,5.8367,5.9048,1090200.0],["2024-06-26",5.8854,6.0021,5.7978,5.9827,801300.0],["2024-06-27",5.9632,6.1091,5.9146,6.0702,702100.0],["2024-06-28",6.0702,6.0702,5.8854,5.9827,637100.0],["2024-07-01",5.9827,6.0216,5.7832,5.8075,599100.0],["2024-07-02",5.6908,5.7881,5.6422,5.6811,680500.0],["2024-07-03",5.7881,5.8465,5.7297,5.8173,247500.0],["2024-07-05",5.9048,6.0021,5.8027,5.9729,597800.0],["2024-07-08",5.9632,5.9632,5.8319,5.8756,630000.0],["2024-07-09",5.8951,6.1383,5.8951,6.1286,1623400.0],["2024-07-10",6.1675,6.2356,6.0799,6.0799,1106300.0],["2024-07-11",6.2161,6.2794,6.0994,6.2648,830300.0],["2024-07-12",6.3231,6.5761,6.2648,6.5566,932000.0],["2024-07-15",6.5469,6.7803,6.4496,6.7609,1119200.0],["2024-07-16",6.7414,6.7706,6.6247,6.6928,942000.0],["2024-07-17",6.6344,6.6344,6.5274,6.5858,597300.0],["2024-07-18",6.5274,6.5274,6.2891,6.3426,656700.0],["2024-07-19",6.5469,6.7171,6.5031,6.6539,1266600.0],["2024-07-22",6.7317,6.9165,6.7025,6.7609,1692100.0],["2024-07-23",6.7998,6.829,6.7317,6.8095,2159300.0],["2024-07-24",6.7317,6.8484,6.6831,6.829,916900.0],["2024-07-25",6.7901,6.7901,6.435,6.5177,1277300.0],["2024-07-26",6.5858,6.6393,6.4107,6.469,1196700.0],["2024-07-29",6.3912,6.5031,6.3426,6.4204,743600.0],["2024-07-30",6.4107,6.5712,6.3231,6.4885,872000.0],["2024-07-31",6.4496,6.4982,6.2648,6.2842,676600.0],["2024-08-01",6.362,6.4204,6.1334,6.2648,2588300.0],["2024-08-02",6.2356,6.255,5.9827,6.1383,1901500.0],["2024-08-05",5.8465,6.1091,5.7492,6.0118,1035400.0],["2024-08-06",6.1772,6.2453,6.0702,6.1675,983000.0],["2024-08-07",6.3815,6.4885,6.0556,6.1286,1754500.0],["2024-08-08",6.2356,6.7706,6.2258,6.5663,2018900.0],["2024-08-09",6.6539,6.7366,6.5906,6.6733,1664300.0],["2024-08-12",6.7025,6.7512,6.4447,6.6831,1462000.0],["2024-08-13",6.9165,7.1208,6.8971,7.0916,5379400.0],["2024-08-14",6.9749,7.0916,6.9068,6.9457,1791700.0],["2024-08-15",6.9457,7.1403,6.8017,7.0041,2713200.0],["2024-08-16",7.0722,7.2862,7.0138,7.2181,2847800.0],["2024-08-19",7.257,7.3883,7.1792,7.3154,2410100.0],["2024-08-20",7.3835,7.5051,7.3446,7.4516,1715300.0],["2024-08-21",7.4613,7.5391,7.3932,7.4321,1469900.0],["2024-08-22",7.3543,7.4224,7.223,7.2765,1425500.0],["2024-08-23",7.3348,7.5294,7.2667,7.4418,1314900.0],["2024-08-26",7.4126,7.5878,7.3981,7.5878,1706200.0],["2024-08-27",7.4321,7.6218,7.4321,7.5002,2251800.0],["2024-08-28",7.4224,7.4807,7.2181,7.3932,1701700.0],["2024-08-29",7.3154,7.3446,6.9457,7.0527,3057000.0],["2024-08-30",6.8387,7.2375,6.8387,7.15,35205800.0],["2024-09-03",7.0624,7.3251,7.0624,7.2375,2934800.0],["2024-09-04",7.2667,7.4029,7.043,7.043,1628800.0],["2024-09-05",7.1208,7.257,7.0187,7.2473,1119100.0],["2024-09-06",7.257,7.2765,6.9117,6.9944,1635700.0],["2024-09-09",7.043,7.1792,6.9068,6.9944,1296200.0],["2024-09-10",6.8095,6.8484,6.615,6.7122,1431400.0],["2024-09-11",6.7512,7.0235,6.7414,6.9165,1218400.0],["2024-09-12",6.8679,6.9068,6.7949,6.8484,1057900.0],["2024-09-13",6.9165,7.0138,6.9165,7.0041,909400.0],["2024-09-16",7.043,7.0479,6.9652,7.0235,620800.0],["2024-09-17",6.9944,7.1014,6.9749,7.0916,870400.0],["2024-09-18",7.1305,7.3591,7.0819,7.1695,1651100.0],["2024-09-19",7.2278,7.3348,7.1305,7.2862,1488200.0],["2024-09-20",7.2473,7.2862,6.9165,6.9263,2118100.0],["2024-09-23",6.8484,6.9068,6.6928,6.7025,1006400.0],["2024-09-24",6.829,6.8873,6.5761,6.6052,1175400.0],["2024-09-25",6.6247,6.6831,6.4885,6.5566,1234800.0],["2024-09-26",6.6441,6.6928,6.4924,6.5566,1101900.0],["2024-09-27",6.5371,6.649,6.5128,6.5566,941400.0],["2024-09-30",6.5858,6.7025,6.4593,6.4788,1380700.0],["2024-10-01",6.4982,6.5566,6.3329,6.362,1461400.0],["2024-10-02",6.4496,6.4982,6.2745,6.2939,1359600.0],["2024-10-03",6.0994,6.0994,5.9146,5.9632,2009900.0],["2024-10-04",5.9827,6.0021,5.8902,5.9827,1231500.0],["2024-10-07",5.9632,5.9632,5.8416,5.8854,1197400.0],["2024-10-08",5.8854,6.1568,5.8854,6.0702,1341200.0],["2024-10-09",6.2745,6.4204,6.2307,6.3718,1787900.0],["2024-10-10",6.4204,6.4399,6.221,6.2842,1604700.0],["2024-10-11",6.1967,6.2356,6.007,6.1091,1671100.0],["2024-10-14",6.1091,6.362,6.1091,6.3037,1610300.0],["2024-10-15",6.2842,6.2842,6.1091,6.1383,1320800.0],["2024-10-16",6.0605,6.362,6.0235,6.3426,1426500.0],["2024-10-17",6.3231,6.4399,6.2648,6.4009,876000.0],["2024-10-18",6.4982,6.5274,6.362,6.4107,1257600.0],["2024-10-21",6.3718,6.4836,6.3329,6.4593,759700.0],["2024-10-22",6.4496,6.469,6.362,6.4301,779400.0],["2024-10-23",6.4399,6.4788,6.2064,6.2064,1566900.0],["2024-10-24",6.1091,6.3329,6.0702,6.3329,981200.0],["2024-10-25",6.2648,6.3134,6.2064,6.2745,1253500.0],["2024-10-28",6.3134,6.5663,6.3037,6.4301,1545200.0],["2024-10-29",6.4788,6.5469,6.3815,6.3815,1358200.0],["2024-10-30",6.3912,6.4399,6.2939,6.3426,1332100.0],["2024-10-31",6.3426,6.4788,6.3377,6.3815,1589600.0],["2024-11-01",6.3912,6.3912,6.0216,6.0216,1024500.0],["2024-11-04",6.2161,6.3426,6.2161,6.2648,790700.0],["2024-11-05",6.255,6.4204,6.255,6.4107,735000.0],["2024-11-06",6.3426,6.5469,6.1188,6.4885,902100.0],["2024-11-07",6.5274,6.5955,6.4107,6.4399,1138300.0],["2024-11-08",6.2939,6.2939,6.0897,6.2356,996100.0],["2024-11-11",6.0799,6.1821,6.0021,6.0118,1285400.0],["2024-11-12",6.0118,6.0313,5.9194,6.0021,868100.0],["2024-11-13",6.0313,6.0313,5.8513,5.9437,1057800.0],["2024-11-14",5.8562,6.0157,5.6227,5.8075,3008700.0],["2024-11-15",5.9048,5.9243,5.7784,5.827,902900.0],["2024-11-18",5.8075,5.8854,5.7832,5.8659,1129700.0],["2024-11-19",5.7395,5.7832,5.4476,5.4476,2696700.0],["2024-11-20",5.3892,5.6276,5.3892,5.613,2006800.0],["2024-11-21",5.5741,5.5935,5.3163,5.3892,3534600.0],["2024-11-22",5.3892,5.4671,5.3503,5.4573,1402600.0],["2024-11-25",5.5352,5.5498,5.4184,5.4963,4061600.0],["2024-11-26",5.4865,5.5254,5.4184,5.4282,995100.0],["2024-11-27",5.4379,5.4476,5.1071,5.1363,2326600.0],["2024-11-29",4.29,4.5527,4.2122,4.4943,5667400.0],["2024-12-02",4.4748,4.5235,4.3435,4.4359,2771100.0],["2024-12-03",4.397,4.4408,4.3095,4.3386,2642800.0],["2024-12-04",4.2705,4.3678,4.1538,4.2414,2889500.0],["2024-12-05",4.3873,4.5527,4.3581,4.4067,1990300.0],["2024-12-06",4.4067,4.4067,4.1879,4.3095,1867900.0],["2024-12-09",4.29,4.3824,4.1781,4.183,3229700.0],["2024-12-10",4.4067,4.4943,4.3338,4.4554,2082900.0],["2024-12-11",4.6597,4.684,4.47,4.611,3594300.0],["2024-12-12",4.4748,4.4846,4.3386,4.3873,1974700.0],["2024-12-13",4.5332,4.5916,4.4554,4.504,1794200.0],["2024-12-16",4.4651,4.4894,4.2608,4.2997,2247900.0],["2024-12-17",4.2414,4.3678,4.183,4.2705,1935100.0],["2024-12-18",4.2219,4.2219,3.7744,3.8425,2971400.0],["2024-12-19",3.8522,3.9787,3.8522,3.9301,2241800.0],["2024-12-20",4.0273,4.3192,4.0079,4.2414,4289900.0],["2024-12-23",4.1441,4.1927,4.0322,4.0954,2174000.0],["2024-12-24",4.1635,4.1976,4.0954,4.0954,559100.0],["2024-12-26",4.0273,4.2122,3.9904,4.183,1463300.0],["2024-12-27",4.2122,4.2375,4.0906,4.1344,1348400.0],["2024-12-30",4.0954,4.1246,4.041,4.076,1100100.0],["2024-12-31",4.0954,4.1246,4.0322,4.1052,1129200.0],["2025-01-02",4.0371,4.0663,3.9398,3.9982,2013200.0],["2025-01-03",4.0176,4.0273,3.8912,3.8912,1343300.0],["2025-01-06",4.0273,4.1344,4.0079,4.1052,1855200.0],["2025-01-07",4.2608,4.3581,4.2511,4.2705,2059200.0],["2025-01-08",4.2219,4.2316,4.0954,4.1344,1299500.0],["2025-01-10",4.2024,4.2122,4.0808,4.1441,1481600.0],["2025-01-13",4.1733,4.3143,4.1538,4.2122,1659700.0],["2025-01-14",4.2414,4.29,4.2122,4.2219,1252300.0],["2025-01-15",4.4165,4.4943,4.3775,4.4359,2916400.0],["2025-01-16",4.4748,4.5429,4.4359,4.5235,1637900.0],["2025-01-17",4.5721,4.7083,4.5429,4.6013,3076600.0],["2025-01-21",4.6791,4.684,4.5429,4.6207,1605000.0],["2025-01-22",4.6986,4.8639,4.6694,4.8348,2807700.0],["2025-01-23",4.9029,4.9855,4.7472,4.8056,1671500.0],["2025-01-24",4.8542,4.932,4.8056,4.8348,1340600.0],["2025-01-27",4.8639,4.8737,4.7472,4.8348,1258100.0],["2025-01-28",4.825,4.9661,4.7569,4.9515,2305700.0],["2025-01-29",4.9223,4.9904,4.9029,4.9223,1360500.0],["2025-01-30",4.9515,5.2239,4.9515,5.1169,1954500.0],["2025-01-31",5.1558,5.1947,5.0682,5.0877,1530100.0],["2025-02-03",4.9612,5.1169,4.9223,5.0877,1997100.0],["2025-02-04",5.039,5.1704,5.0099,5.0974,2110600.0],["2025-02-05",5.0488,5.2044,4.971,5.1363,1927100.0],["2025-02-06",5.1363,5.4282,5.0828,5.4087,3460800.0],["2025-02-07",5.3795,5.3795,5.1071,5.1752,3259800.0],["2025-02-10",5.2336,5.4087,5.1947,5.3601,2277200.0],["2025-02-11",5.4087,5.4525,5.0974,5.1071,2911000.0],["2025-02-12",5.0196,5.1655,4.9126,5.1266,4321600.0],["2025-02-13",5.1558,5.2433,5.0974,5.2239,1540800.0],["2025-02-14",5.3522,5.5004,5.2782,5.4016,2852500.0],["2025-02-18",5.4016,5.5596,5.3621,5.451,2168700.0],["2025-02-19",5.4016,5.4115,5.2535,5.2831,1761900.0],["2025-02-20",5.293,5.3424,5.2239,5.3325,1606000.0],["2025-02-21",5.3029,5.3177,5.0757,5.1449,3011900.0],["2025-02-24",5.1844,5.2436,5.056,5.0757,3693000.0],["2025-02-25",5.0757,5.3078,5.0757,5.2733,2680800.0],["2025-02-26",5.293,5.4016,5.2239,5.2239,2617000.0],["2025-02-27",5.4313,5.4708,5.2387,5.2436,2924400.0],["2025-02-28",5.1745,5.3226,5.0856,5.293,32727700.0],["2025-03-03",5.3424,5.4115,4.9572,4.9967,2237100.0],["2025-03-04",4.8881,5.1301,4.8388,5.0659,1844000.0],["2025-03-05",5.1152,5.4411,5.0955,5.4016,3128000.0],["2025-03-06",5.372,5.4708,5.3029,5.3621,1265500.0],["2025-03-07",5.3621,5.4806,5.293,5.451,2078300.0],["2025-03-10",5.3424,5.372,5.1251,5.1745,1660400.0],["2025-03-11",5.1646,5.2189,5.0066,5.0955,1713700.0],["2025-03-12",5.1646,5.4115,5.1202,5.3918,2972900.0],["2025-03-13",5.4016,5.5942,5.3621,5.4806,2042800.0],["2025-03-14",5.5892,5.846,5.5695,5.8361,2339400.0],["2025-03-17",5.8263,5.9991,5.7473,5.9349,3501100.0],["2025-03-18",5.9546,5.9546,5.7127,5.7176,1481900.0],["2025-03-19",5.7374,5.9003,5.6979,5.8263,2355300.0],["2025-03-20",5.8065,5.8559,5.7423,5.7868,2318800.0],["2025-03-21",5.7176,5.7374,5.5892,5.7078,1461400.0],["2025-03-24",5.688,5.688,5.451,5.5399,2112800.0],["2025-03-25",5.5695,5.767,5.5448,5.5596,1363900.0],["2025-03-26",5.609,5.6682,5.5399,5.609,1148200.0],["2025-03-27",5.5991,5.7571,5.5744,5.6781,1397100.0],["2025-03-28",5.6287,5.767,5.5794,5.5794,2769200.0],["2025-03-31",5.4707,5.5201,5.293,5.4115,2573100.0],["2025-04-01",5.4411,5.5201,5.372,5.451,1459400.0],["2025-04-02",5.4115,5.5053,5.372,5.451,1222300.0],["2025-04-03",5.4708,5.6534,5.4708,5.5893,3055500.0],["2025-04-04",5.2239,5.3918,5.0856,5.372,3212600.0],["2025-04-07",5.1153,5.3918,4.977,5.0363,3166000.0],["2025-04-08",5.2338,5.2387,4.9128,4.977,3632200.0],["2025-04-09",4.9276,5.2584,4.7943,5.214,2880800.0],["2025-04-10",5.1547,5.1597,4.8782,4.9967,2351600.0],["2025-04-11",5.0066,5.3424,4.977,5.3325,3051300.0],["2025-04-14",5.4115,5.5399,5.3967,5.5004,1326200.0],["2025-04-15",5.5399,5.5991,5.4411,5.5103,1006400.0],["2025-04-16",5.5004,5.6287,5.4806,5.5695,2134700.0],["2025-04-17",5.5695,5.7473,5.5695,5.6979,1890300.0],["2025-04-21",5.7176,5.7868,5.5497,5.6189,608400.0],["2025-04-22",5.688,5.9842,5.688,5.9645,1464400.0],["2025-04-23",6.1422,6.3003,6.0534,6.2311,1853800.0],["2025-04-24",6.2904,6.6162,6.1966,6.5965,2994200.0],["2025-04-25",6.6162,6.6162,6.4484,6.5866,2242400.0],["2025-04-28",6.4977,6.5669,6.4039,6.5076,1496700.0],["2025-04-29",6.5669,6.6064,6.4484,6.478,1192800.0],["2025-04-30",6.32,6.557,6.2558,6.5373,1825200.0],["2025-05-01",6.3496,6.5669,6.3496,6.4089,655200.0],["2025-05-02",6.5965,6.6656,6.4434,6.478,1173600.0],["2025-05-05",6.4978,6.5866,6.478,6.557,1948500.0],["2025-05-06",6.5372,6.7446,6.5175,6.6459,2740900.0],["2025-05-07",6.6162,6.6854,6.5372,6.6656,4828900.0],["2025-05-08",6.7644,7.11,6.7545,6.9421,7185400.0],["2025-05-09",6.9224,7.0804,6.8533,7.0211,4400400.0],["2025-05-12",6.7545,6.873,6.5965,6.6459,4228300.0],["2025-05-13",6.7545,6.9964,6.6755,6.9915,4010900.0],["2025-05-14",7.0606,7.0902,6.8631,6.9816,2308500.0],["2025-05-15",7.0113,7.0754,6.7841,6.8039,2262500.0],["2025-05-16",6.7841,6.7841,6.6014,6.6656,1813200.0],["2025-05-19",6.6162,6.9471,6.6064,6.8829,2047200.0],["2025-05-20",6.8582,6.9816,6.7792,6.9125,2506400.0],["2025-05-21",6.9125,7.0014,6.8829,6.8829,2097500.0],["2025-05-22",6.9026,7.1791,6.8829,7.0211,2135600.0],["2025-05-23",6.8335,7.1001,6.6953,7.0804,1468300.0],["2025-05-27",7.11,7.1693,6.9816,7.0507,1404100.0],["2025-05-28",7.0507,7.1791,7.031,7.1495,1637900.0],["2025-05-29",7.2581,7.2878,7.1051,7.1396,2341700.0],["2025-05-30",7.0903,7.0903,6.8582,7.031,3190300.0],["2025-06-02",7.0705,7.0903,6.8039,6.9026,1899300.0],["2025-06-03",6.9026,6.9026,6.7594,6.8434,1387500.0],["2025-06-04",6.9026,7.0014,6.7762,6.8236,1555700.0],["2025-06-05",6.8533,7.11,6.8533,6.9619,2168600.0],["2025-06-06",6.952,6.9619,6.7644,6.8829,920200.0],["2025-06-09",6.8631,6.8631,6.6459,6.715,1422100.0],["2025-06-10",6.7446,6.8582,6.6903,6.7644,1371300.0],["2025-06-11",6.7348,7.1594,6.7101,7.1594,3644300.0],["2025-06-12",7.1693,7.2088,6.9727,7.031,1350400.0],["2025-06-13",7.0211,7.0705,6.9026,6.9718,847800.0],["2025-06-16",7.0606,7.426,7.0606,7.4161,2093600.0],["2025-06-17",7.3569,7.4853,7.3371,7.3766,1933100.0],["2025-06-18",7.3964,7.5001,7.3667,7.4655,1592600.0],["2025-06-20",7.505,7.505,7.3174,7.3273,3885500.0],["2025-06-23",7.4359,7.4754,7.2532,7.3865,3069600.0],["2025-06-24",7.4458,7.663,7.4408,7.4458,2691900.0],["2025-06-25",7.426,7.4408,7.2088,7.2285,1545800.0],["2025-06-26",7.3273,7.426,7.2384,7.3766,1459500.0],["2025-06-27",7.3865,7.4507,7.1841,7.2581,2343700.0],["2025-06-30",7.2384,7.3618,7.1791,7.3371,2171700.0],["2025-07-01",7.3273,7.3865,7.0409,7.0606,2987300.0],["2025-07-02",6.9322,6.9372,6.7743,6.8434,3326000.0],["2025-07-03",6.8928,6.9718,6.8236,6.9619,2134400.0],["2025-07-07",6.9125,6.9372,6.7545,6.8829,2366300.0],["2025-07-08",6.8829,7.0014,6.8088,6.9718,2341400.0],["2025-07-09",7.0211,7.0853,6.9125,6.9619,2227200.0],["2025-07-10",6.715,6.873,6.6854,6.8533,2183000.0],["2025-07-11",6.8039,6.9125,6.7545,6.7644,2131600.0],["2025-07-14",6.7249,6.7446,6.6311,6.6953,1262300.0],["2025-07-15",6.7446,6.9718,6.7199,6.9619,2341900.0],["2025-07-16",6.8236,7.0804,6.8138,7.0606,1853300.0],["2025-07-17",7.031,7.2285,7.0112,7.2088,1803800.0],["2025-07-18",7.2088,7.2779,6.7545,6.8236,2493900.0],["2025-07-21",6.8236,6.9115,6.715,6.7446,3365400.0],["2025-07-22",6.715,6.7989,6.5965,6.6261,2151200.0],["2025-07-23",6.636,6.8335,6.5965,6.7545,1679500.0],["2025-07-24",6.6854,6.6854,6.5866,6.6459,1277200.0],["2025-07-25",6.6755,6.715,6.5274,6.6163,2096200.0],["2025-07-28",6.5274,6.5471,6.32,6.4583,2302500.0],["2025-07-29",6.4583,6.6459,6.4286,6.557,1453700.0],["2025-07-30",6.5274,6.6706,6.4533,6.6163,1603500.0],["2025-07-31",6.6261,6.6409,6.4434,6.4583,1030400.0],["2025-08-01",6.5521,6.5965,6.3941,6.4089,2474400.0],["2025-08-04",6.4582,6.5323,6.3644,6.4385,990200.0],["2025-08-05",6.4484,6.5372,6.3496,6.4484,1820500.0],["2025-08-06",7.2581,7.4161,6.9323,7.3668,6974700.0],["2025-08-07",7.4655,7.7766,7.4556,7.6235,3585400.0],["2025-08-08",7.6136,7.7716,7.584,7.6828,2330200.0],["2025-08-11",7.6729,7.7124,7.5741,7.663,1537800.0],["2025-08-12",7.7914,8.1419,7.7815,8.1173,4541500.0],["2025-08-13",8.0975,8.1963,7.9741,8.0778,11856800.0],["2025-08-14",8.0185,8.2604,7.9099,8.0679,3516000.0],["2025-08-15",8.1271,8.2259,7.8901,7.9593,1995800.0],["2025-08-18",7.9691,8.0975,7.9395,8.0975,1942400.0],["2025-08-19",7.7618,7.8408,7.4754,7.4951,2824500.0],["2025-08-20",7.4951,7.6877,7.3717,7.663,2720500.0],["2025-08-21",7.742,7.8062,7.6432,7.6729,1785000.0],["2025-08-22",7.7618,8.0234,7.6729,7.979,1505100.0],["2025-08-25",7.9988,8.1864,7.9198,8.1568,2427600.0],["2025-08-26",8.137,8.2604,8.0086,8.1074,2120500.0],["2025-08-27",8.0481,8.2901,8.0234,8.2851,3406700.0],["2025-08-28",8.3246,8.5962,8.3157,8.5024,2198100.0],["2025-08-29",8.4727,8.5715,8.4086,8.4826,1679700.0],["2025-09-02",8.295,8.3888,8.1963,8.2555,2118800.0],["2025-09-03",8.2654,8.3592,8.1864,8.3444,1045800.0],["2025-09-04",8.3147,8.3493,8.0629,8.3345,1739500.0],["2025-09-05",8.5123,8.6752,8.4283,8.6604,2036600.0],["2025-09-08",8.6307,8.6801,8.4579,8.6505,1902500.0],["2025-09-09",8.6505,8.6791,8.5755,8.6505,2929900.0],["2025-09-10",8.69,8.7295,8.6209,8.69,2026800.0],["2025-09-11",8.769,8.9418,8.7591,8.8677,1806000.0],["2025-09-12",8.8381,8.9665,8.7937,8.7986,998800.0],["2025-09-15",8.8875,8.9813,8.7986,8.8381,1255200.0],["2025-09-16",8.8381,8.9369,8.7295,8.8381,2995300.0],["2025-09-17",8.8381,9.1591,8.8184,8.9764,2513800.0],["2025-09-18",8.9171,8.9566,8.7394,8.7887,2311100.0],["2025-09-19",8.7887,8.8194,8.6308,8.6801,1536100.0],["2025-09-22",8.6209,8.927,8.5715,8.8875,3515500.0],["2025-09-23",9.0356,9.3615,9.006,9.3516,2844300.0],["2025-09-24",9.2825,9.3418,8.9961,9.0751,2060500.0],["2025-09-25",9.0258,9.1047,8.8381,8.8776,1267600.0],["2025-09-26",8.8776,9.0455,8.848,9.0258,1619800.0],["2025-09-29",9.1146,9.1689,9.0356,9.1541,1147800.0],["2025-09-30",9.1838,9.2035,9.008,9.1146,1104800.0],["2025-10-01",9.1936,9.2628,8.8826,8.927,1382700.0],["2025-10-02",8.9665,8.9912,8.6643,8.6949,1173100.0],["2025-10-03",8.7591,8.9369,8.6505,8.927,2295400.0],["2025-10-06",8.927,8.9665,8.8401,8.8875,1104800.0],["2025-10-07",8.7196,8.7196,8.5468,8.5912,2329000.0],["2025-10-08",8.6209,8.6782,8.4579,8.5221,1829400.0],["2025-10-09",8.532,8.5814,8.4234,8.4629,1398600.0],["2025-10-10",8.4629,8.5024,8.1864,8.3246,2329700.0],["2025-10-13",8.4629,8.6999,8.4036,8.611,2358500.0],["2025-10-14",8.4728,8.6653,8.4431,8.5715,2099500.0],["2025-10-15",8.6011,8.8184,8.5962,8.7887,1753800.0],["2025-10-16",8.8085,8.8826,8.7196,8.8184,1768500.0],["2025-10-17",8.769,9.006,8.6999,8.9863,2618600.0],["2025-10-20",9.1048,9.2479,9.0554,9.2134,2980800.0],["2025-10-21",9.1739,9.3022,9.1393,9.1541,2122400.0],["2025-10-22",9.1837,9.2529,9.0455,9.1442,2049400.0],["2025-10-23",9.1837,9.4504,9.1294,9.4306,3098200.0],["2025-10-24",9.4306,9.4701,8.8381,8.8974,4704400.0],["2025-10-27",8.9863,9.1512,8.9073,9.0258,2390200.0],["2025-10-28",9.006,9.1146,8.9418,9.0751,3988300.0],["2025-10-29",9.322,9.5392,9.322,9.4306,4339400.0],["2025-10-30",9.322,9.3516,9.0406,9.0554,2161100.0],["2025-10-31",9.085,9.1443,9.0159,9.0455,3208900.0],["2025-11-03",9.243,9.2628,9.1443,9.2529,2480800.0],["2025-11-04",9.1146,9.2134,8.9961,9.0949,2289000.0],["2025-11-05",9.1541,9.5096,9.085,9.4899,1945000.0],["2025-11-06",9.5392,9.5985,9.2726,9.3418,2310200.0],["2025-11-07",9.2726,9.3516,9.1344,9.3418,2672700.0],["2025-11-10",9.4405,9.5936,9.4306,9.48,1970800.0],["2025-11-11",9.7071,9.9441,9.6479,9.8948,3487200.0],["2025-11-12",9.8552,9.8651,9.6281,9.7762,2337400.0],["2025-11-13",9.5886,10.0923,9.0465,9.1048,5029000.0],["2025-11-14",9.006,9.2035,8.848,9.1048,2634400.0],["2025-11-17",8.9764,9.0159,8.7097,8.769,2435300.0],["2025-11-18",8.769,8.9813,8.7591,8.769,1614300.0],["2025-11-19",8.5419,8.7344,8.4876,8.5715,2209000.0],["2025-11-20",8.6308,8.769,8.2407,8.2851,1296900.0],["2025-11-21",8.2753,8.374,8.058,8.1666,3011400.0],["2025-11-24",8.1864,8.3444,8.1518,8.3049,2373400.0],["2025-11-25",8.2456,8.3888,8.0531,8.3542,2168600.0],["2025-11-26",8.4974,8.7789,8.4727,8.7591,3012800.0],["2025-11-28",8.8283,8.9764,8.7838,8.9764,902400.0],["2025-12-01",8.9961,9.085,8.8727,8.927,1673200.0],["2025-12-02",9.0258,9.2578,9.0258,9.085,2038100.0],["2025-12-03",9.1541,9.1936,8.7888,8.8381,2703200.0],["2025-12-04",9.0258,9.0998,8.9468,9.0258,2010200.0],["2025-12-05",9.0258,9.0258,8.0778,8.1469,2716300.0],["2025-12-08",8.2654,8.3217,7.9,7.979,3519100.0],["2025-12-09",7.8407,8.2259,7.8062,8.2061,3235300.0],["2025-12-10",8.1666,8.3444,8.0827,8.2358,1468400.0],["2025-12-11",8.2851,8.4481,8.2753,8.295,1945300.0],["2025-12-12",8.4333,8.4431,8.0778,8.295,4174000.0],["2025-12-15",8.3839,8.5962,8.3444,8.4826,2642900.0],["2025-12-16",8.3444,8.3444,8.0778,8.1469,2222100.0],["2025-12-17",7.9099,7.9988,7.8408,7.8408,2168200.0],["2025-12-18",7.8803,8.0975,7.821,8.0975,1859700.0],["2025-12-19",8.1074,8.1814,8.0284,8.1271,3198600.0],["2025-12-22",7.979,7.9988,7.7914,7.9198,3014400.0],["2025-12-23",8.0185,8.2061,8.0086,8.1765,1973600.0],["2025-12-24",8.216,8.2851,8.1469,8.2555,725300.0],["2025-12-26",8.216,8.3691,8.1765,8.3444,1741200.0],["2025-12-29",8.2555,8.3197,8.1617,8.2851,1936100.0],["2025-12-30",8.3839,8.5518,8.3641,8.3938,1637700.0],["2025-12-31",8.3938,8.4333,8.3296,8.374,887700.0],["2026-01-02",8.532,8.5419,8.3444,8.3444,1196000.0],["2026-01-05",8.3839,8.8875,8.3049,8.7344,2652500.0],["2026-01-06",8.8283,9.0751,8.8283,8.8579,2433300.0],["2026-01-07",8.7789,8.7789,8.5271,8.6604,1897900.0],["2026-01-08",8.6307,8.7937,8.6159,8.769,1034300.0],["2026-01-09",8.7888,8.8579,8.5814,8.6999,2589600.0],["2026-01-12",8.5616,8.7048,8.4925,8.532,2204200.0],["2026-01-13",8.5517,8.5517,8.2802,8.3641,2171000.0],["2026-01-14",8.3938,8.4431,8.216,8.2555,2499900.0],["2026-01-15",8.2851,8.3177,7.8358,8.0481,7698300.0],["2026-01-16",7.979,8.0778,7.8556,8.0679,3901800.0],["2026-01-20",8.0876,8.3631,8.0679,8.2654,2921800.0],["2026-01-21",8.4036,8.7443,8.4036,8.6999,2054300.0],["2026-01-22",8.8184,9.1245,8.8184,8.9863,3633400.0],["2026-01-23",8.9171,9.2134,8.8875,9.1936,3340300.0],["2026-01-26",9.0702,9.3615,8.9961,9.2628,3066800.0],["2026-01-27",9.5491,9.875,9.5096,9.8552,3579100.0],["2026-01-28",9.8948,10.1021,9.6923,10.0824,3805600.0],["2026-01-29",10.1219,10.2305,9.6182,9.6972,4215600.0],["2026-01-30",9.5491,9.6281,9.1443,9.2134,3943100.0],["2026-02-02",9.2183,9.4602,9.1838,9.1838,3943300.0],["2026-02-03",9.4504,9.5886,9.3467,9.4899,3777200.0],["2026-02-04",9.401,9.401,8.9764,9.1146,4361800.0],["2026-02-05",9.164,9.1838,8.5271,8.5518,3826600.0],["2026-02-06",8.6604,8.7789,8.4925,8.7591,2324100.0],["2026-02-09",8.7887,9.0751,8.7443,9.0258,2226300.0],["2026-02-10",9.0109,9.3368,8.9764,9.1739,4064100.0],["2026-02-11",9.5491,9.9836,8.7591,8.8677,10045900.0],["2026-02-12",9.1838,9.4652,8.7887,8.9171,4741600.0],["2026-02-13",8.7591,8.769,8.3444,8.6209,4049700.0],["2026-02-17",8.5814,8.6801,8.3345,8.4629,1250500.0],["2026-02-18",8.5221,8.848,8.5221,8.6999,1626500.0],["2026-02-19",8.6999,8.9764,8.5616,8.927,2154000.0],["2026-02-20",8.955,9.25,8.91,9.25,3156600.0],["2026-02-23",9.1,9.1,8.465,8.51,4117200.0],["2026-02-24",8.59,8.965,8.53,8.91,3090100.0],["2026-02-25",9.0,9.1,8.89,9.04,1576500.0],["2026-02-26",8.98,8.98,8.645,8.89,2413000.0],["2026-02-27",8.78,8.855,8.545,8.71,4853100.0],["2026-03-02",8.33,8.84,8.23,8.79,2673200.0],["2026-03-03",8.36,8.425,7.905,8.28,4113000.0],["2026-03-04",8.45,8.538,8.36,8.4,2339500.0],["2026-03-05",8.24,8.35,8.005,8.24,4356400.0],["2026-03-06",7.99,8.14,7.91,8.02,2868000.0],["2026-03-09",8.01,8.27,7.905,8.23,2352200.0],["2026-03-10",8.28,8.745,8.28,8.64,3144800.0],["2026-03-11",8.62,8.79,8.385,8.58,2390500.0],["2026-03-12",8.31,8.31,8.065,8.08,3920600.0],["2026-03-13",8.18,8.244,7.77,7.8,2943700.0],["2026-03-16",7.99,8.22,7.985,8.12,2084000.0],["2026-03-17",8.2,8.365,8.09,8.1,2217700.0],["2026-03-18",8.06,8.23,7.98,7.98,1347700.0],["2026-03-19",7.74,8.125,7.67,8.1,2890200.0],["2026-03-20",7.98,7.98,7.7,7.8,2276400.0],["2026-03-23",8.07,8.455,8.06,8.42,3199300.0],["2026-03-24",8.13,8.455,8.11,8.43,4601800.0],["2026-03-25",8.65,8.745,8.51,8.54,2595700.0],["2026-03-26",8.33,8.42,8.16,8.23,3427300.0],["2026-03-27",8.1,8.16,7.68,7.71,3617300.0],["2026-03-30",7.85,7.895,7.585,7.65,2984100.0],["2026-03-31",7.86,8.025,7.73,7.96,6255100.0],["2026-04-01",8.07,8.2,7.95,8.0,3327300.0],["2026-04-02",7.67,7.995,7.62,7.83,2087500.0],["2026-04-06",7.84,8.06,7.787,7.91,2210500.0],["2026-04-07",7.81,7.81,7.59,7.75,2546700.0],["2026-04-08",8.48,8.56,7.885,8.15,7266000.0],["2026-04-09",8.15,8.46,8.09,8.45,5354400.0],["2026-04-10",8.49,8.59,8.09,8.21,4833100.0],["2026-04-13",8.1,8.35,7.87,8.35,3315200.0],["2026-04-14",8.47,8.576,8.31,8.4,3027800.0],["2026-04-15",8.49,8.63,8.325,8.38,2552500.0],["2026-04-16",8.41,8.49,8.26,8.46,2488400.0],["2026-04-17",8.7,8.74,8.38,8.42,2700100.0],["2026-04-20",8.42,8.52,8.18,8.23,4254600.0],["2026-04-21",8.23,8.39,8.085,8.13,1937800.0],["2026-04-22",8.2,8.23,8.06,8.12,3121400.0],["2026-04-23",8.13,8.295,7.942,7.99,3452800.0],["2026-04-24",7.92,8.0,7.825,8.0,2744800.0],["2026-04-27",8.01,8.095,7.84,7.85,2930900.0],["2026-04-28",7.71,7.845,7.65,7.8,2001400.0],["2026-04-29",7.72,7.73,7.465,7.49,1860900.0],["2026-04-30",7.53,7.63,7.425,7.59,2020300.0],["2026-05-01",7.59,7.68,7.415,7.52,1291400.0],["2026-05-04",7.53,7.61,7.17,7.21,2691700.0],["2026-05-05",7.35,7.63,7.3,7.59,3912000.0],["2026-05-06",7.798,7.89,7.64,7.84,4780200.0],["2026-05-07",7.7,7.77,6.66,6.7,11920000.0],["2026-05-08",6.765,6.92,6.465,6.48,8004000.0],["2026-05-11",6.57,6.59,5.915,6.0,20399300.0],["2026-05-12",6.085,6.46,6.01,6.4,15534200.0],["2026-05-13",6.36,6.39,6.05,6.14,10890000.0],["2026-05-14",6.16,6.22,5.97,6.06,10042700.0],["2026-05-15",5.825,5.94,5.755,5.85,6564000.0],["2026-05-18",5.75,5.85,5.64,5.82,9045000.0],["2026-05-19",5.67,5.91,5.67,5.77,8784200.0],["2026-05-20",5.91,6.19,5.9,6.18,7101500.0],["2026-05-21",6.08,6.54,6.07,6.4,8401800.0],["2026-05-22",6.39,6.4,6.14,6.16,6908800.0],["2026-05-26",6.34,6.345,6.12,6.34,8573300.0],["2026-05-27",6.3,6.51,6.26,6.41,12052200.0],["2026-05-28",6.34,6.547,6.308,6.34,7101800.0],["2026-05-29",6.29,6.3,6.0,6.17,16561100.0],["2026-06-01",6.1,6.335,6.08,6.17,8866500.0],["2026-06-02",6.11,6.12,5.89,6.0,8005600.0],["2026-06-03",5.87,5.96,5.645,5.8,6916700.0],["2026-06-04",5.86,5.94,5.7,5.76,3009600.0],["2026-06-05",5.725,5.845,5.66,5.67,2620100.0],["2026-06-08",5.66,5.7,5.53,5.57,4983100.0],["2026-06-09",5.59,5.715,5.514,5.67,5313600.0],["2026-06-10",5.61,5.73,5.55,5.56,5523800.0],["2026-06-11",5.55,5.75,5.45,5.71,3939600.0],["2026-06-12",5.8,5.93,5.755,5.77,2223700.0],["2026-06-15",5.98,6.1,5.8,5.82,4850100.0],["2026-06-16",5.77,5.89,5.71,5.77,4828200.0],["2026-06-17",5.82,5.935,5.55,5.56,6020000.0],["2026-06-18",5.59,5.62,5.42,5.44,3976700.0],["2026-06-22",5.52,5.6,5.355,5.39,5442300.0],["2026-06-23",5.25,5.34,5.16,5.33,7264700.0],["2026-06-24",5.33,5.405,5.25,5.28,3349900.0],["2026-06-25",5.37,5.375,5.2,5.24,7081100.0],["2026-06-26",5.21,5.45,5.19,5.44,7557400.0],["2026-06-29",5.42,5.48,5.31,5.38,3839900.0],["2026-06-30",5.32,5.44,5.22,5.43,5421500.0],["2026-07-01",5.39,5.72,5.334,5.49,8078800.0],["2026-07-02",5.6,5.68,5.435,5.47,5082100.0],["2026-07-06",5.485,5.71,5.42,5.69,7101461.557874],["2026-07-07",5.66,5.84,5.505,5.59,4833948.58364],["2026-07-08",5.47,5.575,5.46,5.57,3322073.884041],["2026-07-09",5.56,5.7591,5.53,5.71,3071326.341824],["2026-07-10",5.88,5.93,5.78,5.82,4208750.08641],["2026-07-13",5.76,5.79,5.6,5.65,3977288.30306],["2026-07-14",5.71,5.81,5.605,5.7,5017263.772193],["2026-07-15",5.68,5.7195,5.6,5.62,5087650.450064],["2026-07-16",5.56,5.57,5.41,5.54,4281236.949685],["2026-07-17",5.43,5.48,5.35,5.37,4485350.740601],["2026-07-20",5.41,5.64,5.39,5.62,5316568.215413],["2026-07-21",5.61,5.655,5.51,5.58,4444335.083429],["2026-07-22",5.61,5.705,5.445,5.69,5245366.204744],["2026-07-23",5.58,5.6,5.38,5.46,4233807.640407],["2026-07-24",5.45,5.515,5.28,5.29,3090017.077417],["2026-07-27",5.38,5.575,5.38,5.56,3037818.191269],["2026-07-28",5.57,5.665,5.5,5.59,2149662.027165],["2026-07-29",5.51,5.55,5.39,5.41,2730934.223919],["2026-07-30",5.47,5.65,5.45,5.64,4475373.304136],["2026-07-31",5.63,5.715,5.52,5.6,2332660.563689],["2026-08-03",5.63,5.71,5.51,5.63,4512648.337175],["2026-08-04",5.71,5.73,5.58,5.7,3835972.752306],["2026-08-05",5.83,5.84,5.68,5.71,8561510.014246],["2026-08-06",5.47,5.795,5.32,5.72,7771718.664319],["2026-08-07",5.81,5.86,5.22,5.27,10932689.337625],["2026-08-10",5.21,5.4,5.165,5.38,5038034.919471],["2026-08-11",5.34,5.39,5.04,5.2,11552836.171601],["2026-08-12",5.21,5.255,5.04,5.05,6365127.521321],["2026-08-13",5.07,5.295,5.055,5.22,4043281.649417],["2026-08-14",5.31,5.31,5.13,5.19,4406267.56194]]}