{"t":"PLTK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-19",29.1027,29.1714,27.4797,27.8232,8899200.0],["2021-01-20",28.3727,28.5101,27.1362,27.4797,3792600.0],["2021-01-21",27.7107,27.7107,25.8051,26.6295,3894800.0],["2021-01-22",25.8137,26.7154,25.7622,25.9683,3625200.0],["2021-01-25",26.535,26.9515,25.3414,26.0112,2914200.0],["2021-01-26",26.0112,26.6209,25.7021,26.5007,5997800.0],["2021-01-27",25.7622,25.9597,24.7059,25.2469,4441900.0],["2021-01-28",25.1181,25.7192,24.912,25.058,3707200.0],["2021-01-29",25.0838,25.745,24.8176,25.0237,1604500.0],["2021-02-01",24.9893,25.058,24.7489,24.9034,1112800.0],["2021-02-02",24.9464,25.605,24.7746,24.8949,1138100.0],["2021-02-03",24.9034,25.3242,24.4827,25.2727,1587700.0],["2021-02-04",25.5303,26.14,25.1696,25.6849,1135900.0],["2021-02-05",25.6677,26.7514,25.5818,26.6209,1460600.0],["2021-02-08",26.7841,28.3384,26.724,27.7373,2039200.0],["2021-02-09",28.0155,29.6265,27.8232,29.4376,3434900.0],["2021-02-10",30.0559,30.1332,28.596,29.1198,1888400.0],["2021-02-11",29.5406,29.6265,27.8661,28.9395,1506700.0],["2021-02-12",29.1199,30.0559,28.639,29.034,813300.0],["2021-02-16",29.6651,29.9528,28.3899,28.9653,1366500.0],["2021-02-17",28.8279,28.9232,26.9593,28.1495,2207700.0],["2021-02-18",27.5999,28.1752,27.0683,27.9606,988300.0],["2021-02-19",27.9606,28.7077,27.6686,27.7888,538300.0],["2021-02-22",26.9301,27.763,26.286,26.6295,1708300.0],["2021-02-23",24.9034,27.3423,24.7832,27.0503,2253800.0],["2021-02-24",26.9215,27.7287,26.432,27.4882,840700.0],["2021-02-25",27.4797,27.5286,24.6888,25.9597,1899400.0],["2021-02-26",26.3204,27.265,25.4187,25.5475,1831900.0],["2021-03-01",25.9082,26.973,25.9082,26.3118,1130200.0],["2021-03-02",26.578,27.0417,25.5046,25.7536,2628500.0],["2021-03-03",25.5475,26.1744,25.3586,25.496,1294000.0],["2021-03-04",25.3242,25.7364,24.1649,24.7403,1782400.0],["2021-03-05",25.0838,25.101,23.1001,24.122,1448900.0],["2021-03-08",24.0533,24.1907,22.499,22.6278,1985500.0],["2021-03-09",24.5256,24.5256,22.9369,23.0056,1401300.0],["2021-03-10",23.6411,24.0361,22.602,22.8339,1474700.0],["2021-03-11",23.2718,24.0103,23.0786,23.8214,1142500.0],["2021-03-12",23.5037,23.6583,22.1555,22.4131,1430900.0],["2021-03-15",22.7566,23.4522,22.3787,23.4436,871200.0],["2021-03-16",23.6067,23.8644,22.7051,23.0228,737700.0],["2021-03-17",22.7051,23.3234,22.3702,23.1001,825100.0],["2021-03-18",22.7566,22.9541,22.0352,22.4818,1311400.0],["2021-03-19",22.6535,22.8425,22.0524,22.1469,4751800.0],["2021-03-22",22.286,22.383,21.7046,22.3272,1299300.0],["2021-03-23",22.3186,22.5419,22.0438,22.2929,770300.0],["2021-03-24",22.4131,22.4904,21.7776,21.8549,849100.0],["2021-03-25",21.6231,21.9837,20.9627,21.6059,2093200.0],["2021-03-26",21.6231,21.958,21.0477,21.7003,1368000.0],["2021-03-29",21.4427,22.207,21.4041,21.8807,694300.0],["2021-03-30",21.8807,23.1087,21.6145,23.0314,801300.0],["2021-03-31",23.186,23.976,23.1387,23.3663,1346700.0],["2021-04-01",23.5982,23.6926,22.4217,23.0572,817600.0],["2021-04-05",23.3062,23.9159,22.3358,23.0056,714700.0],["2021-04-06",23.1516,23.7785,22.8425,23.0829,460000.0],["2021-04-07",23.0915,23.3405,22.2671,22.5076,903400.0],["2021-04-08",22.5505,22.7566,22.3444,22.7222,438100.0],["2021-04-09",22.7308,23.2289,22.353,23.186,403000.0],["2021-04-12",23.186,23.2718,22.7738,23.1173,455300.0],["2021-04-13",23.1173,23.4006,22.5934,22.7222,1007700.0],["2021-04-14",22.7738,23.0915,21.9923,22.2585,1215700.0],["2021-04-15",22.3444,22.5076,21.9408,22.4131,864100.0],["2021-04-16",22.1623,22.4045,21.417,22.2671,887600.0],["2021-04-19",22.2585,23.1259,22.1984,23.0829,642900.0],["2021-04-20",22.9627,23.6497,22.5428,22.9112,1203600.0],["2021-04-21",22.9112,23.5595,22.7437,23.5509,889700.0],["2021-04-22",23.538,24.3538,23.4522,23.873,1255600.0],["2021-04-23",23.8815,24.1864,23.5982,23.8472,816300.0],["2021-04-26",23.8901,24.6372,23.4865,24.4311,549000.0],["2021-04-27",24.4569,24.7832,24.2937,24.4397,576800.0],["2021-04-28",24.4827,24.9034,24.4225,24.7145,443700.0],["2021-04-29",24.8176,24.8176,24.0456,24.3109,286700.0],["2021-04-30",24.1563,24.2637,23.684,23.8558,804900.0],["2021-05-03",23.8472,24.0447,23.3148,23.4779,382100.0],["2021-05-04",23.1258,23.2976,22.1383,22.499,478300.0],["2021-05-05",22.5848,23.0314,22.4045,22.6364,383900.0],["2021-05-06",22.821,22.9713,22.1022,22.499,882600.0],["2021-05-07",22.6879,23.6153,22.6879,23.5982,523000.0],["2021-05-10",23.4178,23.4178,22.602,23.0314,1577200.0],["2021-05-11",22.3272,22.6278,21.4771,22.2328,1922100.0],["2021-05-12",22.1383,22.8768,21.0992,21.2624,1762600.0],["2021-05-13",21.4341,21.7003,19.8626,20.4981,1615500.0],["2021-05-14",21.0391,21.7003,20.9704,21.6402,591400.0],["2021-05-17",21.5114,21.7261,21.2624,21.7261,579400.0],["2021-05-18",21.8463,22.4474,21.6832,22.0524,849600.0],["2021-05-19",21.6832,22.4389,21.5046,22.3702,664100.0],["2021-05-20",22.4904,23.3577,22.2413,22.9885,749900.0],["2021-05-21",23.186,23.4221,22.8511,23.0486,556200.0],["2021-05-24",23.2718,23.6067,23.1516,23.4522,697900.0],["2021-05-25",23.5896,23.83,22.6621,22.894,1245500.0],["2021-05-26",22.9713,23.5123,22.8725,23.2632,318400.0],["2021-05-27",23.4264,23.6926,23.0486,23.6497,578600.0],["2021-05-28",23.6669,24.0447,22.8571,23.5552,393200.0],["2021-06-01",23.6669,23.8128,23.1473,23.4522,468700.0],["2021-06-02",23.581,24.1864,23.4608,23.6325,1064500.0],["2021-06-03",23.4522,23.4651,22.1727,22.3616,1345000.0],["2021-06-04",22.5161,22.5505,22.0696,22.1726,525000.0],["2021-06-07",22.2671,22.5591,21.8034,22.3186,1081600.0],["2021-06-08",22.3616,22.3702,21.8979,22.0696,1181400.0],["2021-06-09",22.1383,22.6707,21.52,21.7261,1455000.0],["2021-06-10",21.8979,22.2413,21.5887,22.0524,999000.0],["2021-06-11",22.0353,22.2843,21.958,22.1125,1118300.0],["2021-06-14",22.1812,22.5333,21.885,22.3272,2023300.0],["2021-06-15",21.8377,22.1297,21.125,21.271,1058000.0],["2021-06-16",21.3483,21.4255,20.5969,20.979,1694100.0],["2021-06-17",20.9876,21.417,20.7386,21.2796,2770000.0],["2021-06-18",21.0992,21.2538,20.5754,20.5754,861700.0],["2021-06-21",20.5325,20.9017,20.2233,20.7643,1137300.0],["2021-06-22",20.7815,20.8845,20.3607,20.3779,901300.0],["2021-06-23",20.3693,20.614,19.9313,19.9657,2077900.0],["2021-06-24",20.1117,20.2748,19.7682,20.2491,1829400.0],["2021-06-25",20.2663,21.0305,20.1117,20.9532,3124800.0],["2021-06-28",21.0219,21.4341,20.7815,21.0305,1394300.0],["2021-06-29",21.3053,21.3053,20.6097,20.8158,795800.0],["2021-06-30",20.7386,20.7386,20.3349,20.4723,1023200.0],["2021-07-01",20.5239,20.5496,19.4419,19.8025,1980600.0],["2021-07-02",19.8025,20.1804,19.7854,19.8369,1606400.0],["2021-07-06",19.8369,19.9399,19.356,19.6823,976000.0],["2021-07-07",19.751,19.751,18.8407,19.3989,1737300.0],["2021-07-08",18.9867,19.4934,18.8923,19.3474,1291300.0],["2021-07-09",19.4676,19.897,19.2701,19.8369,1167600.0],["2021-07-12",19.9142,20.0773,19.7338,19.9485,1537700.0],["2021-07-13",19.9743,20.0344,19.7252,19.897,1218200.0],["2021-07-14",20.0945,20.2577,19.8755,20.146,998600.0],["2021-07-15",20.1374,20.3435,19.4934,19.5449,1195100.0],["2021-07-16",19.6995,19.8626,19.4247,19.7939,789500.0],["2021-07-19",19.5621,19.9571,19.1585,19.7338,888400.0],["2021-07-20",19.8626,20.0773,19.5449,19.8455,709400.0],["2021-07-21",19.8626,20.2662,19.8626,20.2577,422900.0],["2021-07-22",20.2577,20.3779,19.8884,19.9485,338900.0],["2021-07-23",19.9915,20.1374,19.5621,19.9657,301000.0],["2021-07-26",19.9915,20.1546,19.3732,19.459,496200.0],["2021-07-27",19.2959,19.4934,18.6862,19.0554,635800.0],["2021-07-28",19.0383,19.751,19.0297,19.7167,418900.0],["2021-07-29",19.7939,20.0516,19.3388,19.3388,1173200.0],["2021-07-30",19.107,19.3474,18.8923,19.0898,808300.0],["2021-08-02",19.1756,19.1756,18.9009,18.918,809500.0],["2021-08-03",18.7892,18.9867,17.9305,18.8923,831200.0],["2021-08-04",18.6432,20.4552,18.2826,19.6737,2656100.0],["2021-08-05",20.4552,21.6402,20.4466,21.4513,2222000.0],["2021-08-06",21.4599,21.8463,21.0048,21.5629,1767200.0],["2021-08-09",21.6832,21.769,20.7729,20.8674,1536600.0],["2021-08-10",20.9704,21.3225,20.7557,21.125,1113800.0],["2021-08-11",21.1851,21.2624,20.73,20.9876,848200.0],["2021-08-12",21.2366,21.6832,20.6441,21.6402,947000.0],["2021-08-13",21.7003,21.8206,20.9618,20.979,486500.0],["2021-08-16",21.0563,21.0563,20.6269,20.7643,450400.0],["2021-08-17",20.5754,20.8674,20.3951,20.6183,614400.0],["2021-08-18",20.5153,21.2538,20.3521,20.9876,497800.0],["2021-08-19",20.7901,21.2624,20.6656,21.1593,876000.0],["2021-08-20",21.1765,21.958,20.9189,21.8463,909600.0],["2021-08-23",21.9494,22.4217,21.8549,22.0267,672500.0],["2021-08-24",22.1125,22.3358,21.9064,22.2757,1718000.0],["2021-08-25",22.061,22.2585,21.4599,21.8893,874000.0],["2021-08-26",21.9064,22.2328,21.7519,22.1555,690600.0],["2021-08-27",22.1383,22.3272,22.0438,22.2671,676700.0],["2021-08-30",22.353,22.9026,22.0267,22.7909,1071500.0],["2021-08-31",22.7909,23.0915,22.4646,22.6621,2305400.0],["2021-09-01",23.4608,23.8472,22.9026,23.1774,1505700.0],["2021-09-02",23.3148,23.5552,23.0958,23.143,910600.0],["2021-09-03",23.0486,23.2031,22.7866,23.0486,391600.0],["2021-09-07",23.2289,24.4225,23.1113,24.3796,1210200.0],["2021-09-08",24.4054,24.4397,23.1001,23.4006,959300.0],["2021-09-09",23.186,23.6067,22.8768,22.8768,818800.0],["2021-09-10",23.1387,25.1611,22.6707,24.268,2329600.0],["2021-09-13",24.1048,24.1392,23.143,23.4006,848300.0],["2021-09-14",23.3577,24.2164,23.2933,24.1306,1267700.0],["2021-09-15",24.2422,24.3624,23.873,24.3453,941600.0],["2021-09-16",24.2937,24.5857,24.2079,24.4827,961400.0],["2021-09-17",24.6544,24.6716,23.0743,23.1001,4354200.0],["2021-09-20",22.6106,23.2074,22.0954,22.31,837900.0],["2021-09-21",22.3616,22.5247,22.0353,22.4474,455500.0],["2021-09-22",22.3959,22.6278,22.1641,22.4818,332300.0],["2021-09-23",22.6364,22.7738,22.4303,22.4646,298700.0],["2021-09-24",22.3186,22.5677,22.104,22.2757,355200.0],["2021-09-27",22.1469,22.2585,21.7776,22.207,339800.0],["2021-09-28",21.9322,22.7137,21.8377,22.3959,1066800.0],["2021-09-29",22.4474,23.0314,22.3358,22.9455,526400.0],["2021-09-30",23.143,23.8472,22.8854,23.727,1899100.0],["2021-10-01",23.7613,23.8472,23.0657,23.8128,950700.0],["2021-10-04",23.7527,23.7527,23.1044,23.2203,589000.0],["2021-10-05",23.2718,23.581,23.1688,23.186,988100.0],["2021-10-06",23.1516,23.6754,23.1001,23.581,568900.0],["2021-10-07",23.7699,24.1306,23.4264,23.5982,771100.0],["2021-10-08",23.7184,23.9331,23.1774,23.5295,375700.0],["2021-10-11",23.4006,23.6239,23.1516,23.2031,764700.0],["2021-10-12",23.3405,23.6583,23.2203,23.2718,692100.0],["2021-10-13",23.4865,23.9331,23.3448,23.6067,946900.0],["2021-10-14",23.9073,24.3453,23.7871,24.2937,1177400.0],["2021-10-15",24.3882,24.7231,24.1778,24.4483,666000.0],["2021-10-18",24.1993,24.766,23.9846,24.7489,603300.0],["2021-10-19",24.7403,25.0752,24.5428,25.0323,510200.0],["2021-10-20",25.0237,25.2813,24.414,24.5256,487300.0],["2021-10-21",24.3624,24.8949,24.0104,24.7145,1797600.0],["2021-10-22",24.7145,24.9034,23.7527,23.8987,935500.0],["2021-10-25",24.1477,24.4483,23.8386,24.4397,1032800.0],["2021-10-26",24.4998,24.9464,24.1478,24.2851,890300.0],["2021-10-27",24.7832,25.058,24.4998,24.5514,485000.0],["2021-10-28",24.5342,24.9292,24.4569,24.912,1168100.0],["2021-10-29",24.7317,24.8176,24.1563,24.2851,427800.0],["2021-11-01",24.3281,25.5733,24.2766,25.4874,2436400.0],["2021-11-02",25.5303,25.7622,24.9979,25.35,1563800.0],["2021-11-03",20.7729,20.9962,18.6175,19.5106,6541200.0],["2021-11-04",20.0516,20.1374,18.2182,19.3903,3575800.0],["2021-11-05",19.4504,20.4122,19.064,20.2061,2086700.0],["2021-11-08",20.3264,20.8416,19.7682,19.9915,996800.0],["2021-11-09",19.9228,20.3478,19.6394,20.0773,1492500.0],["2021-11-10",19.8283,20.2834,19.7081,19.751,743700.0],["2021-11-11",19.7596,19.9485,19.3646,19.6136,730100.0],["2021-11-12",19.502,19.7252,19.3216,19.5449,797000.0],["2021-11-15",19.5363,19.605,18.6776,18.6948,993900.0],["2021-11-16",18.7033,19.1155,18.3951,18.4457,824000.0],["2021-11-17",18.6003,19.0383,17.879,17.9047,924500.0],["2021-11-18",18.5488,18.5574,16.9773,17.5698,2139500.0],["2021-11-19",17.5526,17.6557,16.9343,16.9429,1077300.0],["2021-11-22",17.1748,17.3379,15.6376,15.8523,1309900.0],["2021-11-23",15.8867,16.4449,15.4573,15.6119,1590900.0],["2021-11-24",15.6119,15.8609,15.2254,15.7922,1028200.0],["2021-11-26",15.5604,15.8867,15.4745,15.6119,895700.0],["2021-11-29",15.5861,15.9296,15.2426,15.4401,1215500.0],["2021-11-30",15.3543,15.4573,14.5299,14.7703,1718200.0],["2021-12-01",14.839,15.0108,14.1091,14.1177,1013900.0],["2021-12-02",14.1692,14.6673,13.9545,14.5127,1122000.0],["2021-12-03",14.4526,14.7789,13.9545,14.7274,830200.0],["2021-12-06",14.7446,15.3285,14.2894,15.1997,1256800.0],["2021-12-07",15.775,16.2087,15.5002,15.6634,818900.0],["2021-12-08",15.6634,16.462,15.5002,16.1271,612300.0],["2021-12-09",16.1014,16.462,15.7235,15.7836,924100.0],["2021-12-10",15.8609,16.1786,15.4058,15.6033,840500.0],["2021-12-13",15.4917,15.8352,14.9421,15.0451,695400.0],["2021-12-14",14.9163,15.0709,14.4268,14.736,848000.0],["2021-12-15",15.0365,15.0666,14.4698,14.8991,615100.0],["2021-12-16",14.9592,15.0623,14.5556,14.5814,1549300.0],["2021-12-17",14.8888,15.3113,14.4526,15.2512,2940400.0],["2021-12-20",14.8562,15.1997,14.6072,15.131,850000.0],["2021-12-21",15.1482,15.6376,15.0881,15.4659,630900.0],["2021-12-22",15.4144,15.6205,15.2984,15.4401,783800.0],["2021-12-23",15.3714,15.5002,15.0623,15.4315,644500.0],["2021-12-27",15.2684,15.5346,15.1825,15.2941,607300.0],["2021-12-28",15.38,15.6892,14.9592,15.1482,689500.0],["2021-12-29",14.985,15.1482,14.5041,14.547,709500.0],["2021-12-30",14.4955,15.3543,14.4672,15.1224,812900.0],["2021-12-31",15.0709,15.3457,14.8133,14.8476,765400.0],["2022-01-03",14.9421,15.5689,14.839,15.5346,654900.0],["2022-01-04",15.5088,15.7149,14.6673,14.9421,777400.0],["2022-01-05",14.9335,15.1224,14.3238,14.3324,788300.0],["2022-01-06",14.5041,14.693,14.2379,14.2808,661300.0],["2022-01-07",14.2035,15.0108,14.1692,14.4612,729300.0],["2022-01-10",15.8867,16.0928,15.1396,15.3457,2854600.0],["2022-01-11",15.1052,16.4019,15.0279,16.3504,2279000.0],["2022-01-12",16.5136,16.5221,15.9726,16.2044,881600.0],["2022-01-13",16.1786,16.3075,15.6806,15.7579,1078400.0],["2022-01-14",15.9124,16.3332,15.7579,16.2817,1164900.0],["2022-01-18",16.8528,17.3379,16.1014,16.2473,2556800.0],["2022-01-19",16.2044,16.9945,16.1271,16.5136,1420700.0],["2022-01-20",16.5136,17.0374,16.5136,16.5393,959900.0],["2022-01-21",16.3075,16.4251,15.5174,15.5689,1153100.0],["2022-01-24",14.5814,14.7531,12.7523,13.7999,4165700.0],["2022-01-25",13.6196,13.8686,13.2203,13.3448,1439300.0],["2022-01-26",13.5595,14.0619,13.1473,13.1988,2036200.0],["2022-01-27",13.319,13.7999,12.8983,12.9927,1491400.0],["2022-01-28",12.9584,13.6883,12.7179,13.6196,1951400.0],["2022-01-31",13.5767,14.6501,13.3963,14.6243,1759400.0],["2022-02-01",14.6844,14.9163,14.3238,14.8734,2044700.0],["2022-02-02",14.839,15.0451,14.2637,14.59,2017000.0],["2022-02-03",14.0103,14.4036,12.9069,13.3448,4132000.0],["2022-02-04",13.2847,14.0919,13.2847,14.0661,3089300.0],["2022-02-07",14.0747,14.2379,13.3963,13.4393,1815800.0],["2022-02-08",13.3448,14.4698,13.3276,14.4526,2069100.0],["2022-02-09",14.9335,15.2684,14.5986,15.1997,2560300.0],["2022-02-10",14.8905,16.2044,14.7961,15.277,1606500.0],["2022-02-11",15.277,15.5724,15.0108,15.3027,1591300.0],["2022-02-14",15.2684,16.2946,15.1997,15.9897,1757700.0],["2022-02-15",16.2302,16.462,15.7579,16.3847,2093200.0],["2022-02-16",16.3332,16.5307,15.9124,16.3676,1648700.0],["2022-02-17",16.2388,16.4878,15.7579,15.818,1827200.0],["2022-02-18",15.8008,16.067,15.4144,15.5002,768900.0],["2022-02-22",15.2856,15.5947,14.9678,15.0795,1682400.0],["2022-02-23",15.3457,15.4659,14.7274,14.7617,1227800.0],["2022-02-24",13.9889,15.5243,13.8686,15.4659,2420600.0],["2022-02-25",17.192,18.2911,16.6767,18.274,6498300.0],["2022-02-28",17.9477,18.42,17.5183,17.69,2351100.0],["2022-03-01",17.587,17.8008,16.6595,16.7798,2906200.0],["2022-03-02",16.7712,17.1748,16.1357,16.8656,2837900.0],["2022-03-03",16.9945,17.1233,15.8008,15.9296,1801700.0],["2022-03-04",15.672,15.8223,15.1439,15.1997,2582300.0],["2022-03-07",15.4058,15.4058,14.1263,14.152,2562200.0],["2022-03-08",14.1778,14.2465,13.5337,13.6883,4643900.0],["2022-03-09",13.8772,14.8218,13.8772,14.5041,4760700.0],["2022-03-10",14.2808,14.8476,13.9803,14.2637,1718900.0],["2022-03-11",14.5127,14.6844,13.7828,14.0576,2159400.0],["2022-03-14",13.9202,14.3839,13.6368,13.654,2597200.0],["2022-03-15",13.4994,14.2465,13.4564,14.0146,2830100.0],["2022-03-16",14.4182,15.4487,14.1434,15.4487,3204800.0],["2022-03-17",15.3285,15.8094,15.0065,15.8008,1784500.0],["2022-03-18",15.6892,16.1391,15.5861,15.7836,1457700.0],["2022-03-21",15.5861,15.7836,15.2684,15.6033,2427100.0],["2022-03-22",15.6376,15.9554,15.4315,15.7579,2123700.0],["2022-03-23",15.6634,16.3246,15.4058,15.8008,1769000.0],["2022-03-24",15.9726,16.2645,15.7665,15.8695,2173400.0],["2022-03-25",15.818,16.2817,15.7665,16.1701,1120600.0],["2022-03-28",16.2388,16.4792,15.921,16.1958,1555800.0],["2022-03-29",16.3762,17.1748,16.3676,17.0202,1807500.0],["2022-03-30",16.5479,17.2521,16.5479,16.6939,817100.0],["2022-03-31",16.6424,16.9257,16.505,16.5994,1097600.0],["2022-04-01",16.7368,17.1748,16.5994,16.9172,1605400.0],["2022-04-04",16.9258,17.1662,16.8656,17.0288,826900.0],["2022-04-05",17.1061,17.1619,16.6252,16.7626,1258400.0],["2022-04-06",16.4964,16.6595,15.9468,16.4706,1699600.0],["2022-04-07",16.6681,17.3294,16.5926,17.0202,2357500.0],["2022-04-08",16.9945,17.265,16.5908,17.0889,1450700.0],["2022-04-11",16.8399,17.1404,16.5823,16.6681,1594700.0],["2022-04-12",16.8742,17.0288,16.4792,16.4792,1161000.0],["2022-04-13",16.4191,17.1061,16.4191,17.0202,1125300.0],["2022-04-14",16.9515,17.441,16.7969,16.8141,1250700.0],["2022-04-18",16.6595,16.6681,15.7536,16.2216,2132800.0],["2022-04-19",15.4487,16.5823,15.4487,16.4878,1617600.0],["2022-04-20",16.5307,16.5651,15.6548,15.6892,1585600.0],["2022-04-21",15.964,16.0584,14.9738,15.1396,1222700.0],["2022-04-22",15.1911,15.3714,15.0022,15.2684,818600.0],["2022-04-25",15.1224,15.5131,15.058,15.3886,545000.0],["2022-04-26",15.2941,15.3886,14.7016,14.8991,2156500.0],["2022-04-27",14.9421,15.0966,14.5299,14.6415,1307900.0],["2022-04-28",14.8476,15.2684,14.5728,15.0795,1202000.0],["2022-04-29",14.7703,15.5947,14.736,15.0966,806200.0],["2022-05-02",15.0279,15.2512,14.6973,15.1138,861000.0],["2022-05-03",15.0022,15.2684,14.8218,15.1739,850100.0],["2022-05-04",15.1567,15.3371,14.4783,15.3285,2658000.0],["2022-05-05",14.9936,15.2512,14.0833,14.2293,1309300.0],["2022-05-06",14.1263,14.1606,12.3573,12.4431,4128600.0],["2022-05-09",12.1512,12.383,10.5539,10.9747,4912500.0],["2022-05-10",11.1636,11.2838,9.9356,10.4766,3873800.0],["2022-05-11",9.9786,11.6187,9.9528,10.7171,3027100.0],["2022-05-12",10.7085,11.5071,10.4852,10.8287,2613300.0],["2022-05-13",11.0005,11.8248,10.9833,11.6617,2458800.0],["2022-05-16",11.5329,12.1512,11.4813,11.55,1267200.0],["2022-05-17",11.8248,12.3401,11.8248,12.1512,1725700.0],["2022-05-18",11.9107,12.1426,11.5947,11.7733,1391500.0],["2022-05-19",11.7991,12.8553,11.7347,12.3916,1390500.0],["2022-05-20",12.6149,12.6149,11.7089,11.9794,1911300.0],["2022-05-23",12.134,12.134,11.6402,11.8506,2265800.0],["2022-05-24",11.696,11.7046,11.4126,11.4212,2752600.0],["2022-05-25",11.3096,12.28,11.1636,12.1769,1400800.0],["2022-05-26",12.0825,12.7008,12.0825,12.529,967300.0],["2022-05-27",12.6149,12.9498,12.6063,12.7523,1005900.0],["2022-05-31",12.7523,12.8124,12.5032,12.7179,959800.0],["2022-06-01",12.9154,13.0314,12.134,12.134,987200.0],["2022-06-02",12.0996,12.7866,11.9794,12.6321,1862100.0],["2022-06-03",12.4088,12.5376,12.1254,12.4345,1701400.0],["2022-06-06",12.6235,12.6235,11.9451,12.0224,1880100.0],["2022-06-07",11.8592,12.3658,11.842,12.3487,2057800.0],["2022-06-08",12.237,12.2886,11.8506,11.9451,1369200.0],["2022-06-09",11.8248,11.8506,11.4642,11.5329,1026000.0],["2022-06-10",11.3783,11.5071,11.2151,11.2924,1175700.0],["2022-06-13",10.9747,11.2838,10.8459,10.9403,2372600.0],["2022-06-14",10.9919,11.8592,10.9919,11.5071,2315400.0],["2022-06-15",11.5243,11.9537,11.5243,11.7476,1676300.0],["2022-06-16",11.3354,11.5715,11.0692,11.1636,1249600.0],["2022-06-17",11.3354,11.696,11.2065,11.5844,4258000.0],["2022-06-21",11.5844,11.7991,11.1636,11.1808,1833700.0],["2022-06-22",11.052,11.6789,10.9232,11.5157,3041400.0],["2022-06-23",11.5672,11.812,11.4642,11.7046,2266500.0],["2022-06-24",12.0739,12.5719,11.9236,12.4861,3752900.0],["2022-06-27",12.5376,12.6063,12.0052,12.3573,3251800.0],["2022-06-28",13.4049,13.4049,11.2581,11.2924,7622300.0],["2022-06-29",11.2581,11.7561,11.1636,11.593,2551500.0],["2022-06-30",11.5028,11.7647,11.301,11.3697,2587000.0],["2022-07-01",11.3869,11.7476,11.2752,11.6789,1622400.0],["2022-07-05",11.4212,11.8334,11.1121,11.8334,1874800.0],["2022-07-06",11.8077,11.988,11.3439,11.7647,1620800.0],["2022-07-07",11.7561,11.8077,11.3611,11.7132,1311900.0],["2022-07-08",11.5672,11.623,11.1894,11.301,908600.0],["2022-07-11",11.301,11.3439,10.5968,11.009,3261100.0],["2022-07-12",11.0606,11.3439,10.8115,10.8802,1374900.0],["2022-07-13",10.5711,10.8631,10.3392,10.7342,1290300.0],["2022-07-14",10.5797,10.5797,10.1503,10.2104,1849600.0],["2022-07-15",10.3049,10.4852,10.0215,10.3822,1769100.0],["2022-07-18",10.5453,10.9146,10.3736,10.4509,2295500.0],["2022-07-19",10.614,10.8716,10.4637,10.8201,1059400.0],["2022-07-20",10.8287,11.3268,10.7815,11.2237,1172800.0],["2022-07-21",11.1207,11.4212,11.0005,11.1636,1452800.0],["2022-07-22",11.1464,11.301,10.6827,10.7944,1563500.0],["2022-07-25",10.8029,10.8115,10.614,10.7257,756600.0],["2022-07-26",10.6226,10.7257,10.0043,10.0473,1368800.0],["2022-07-27",10.1074,10.7385,10.1074,10.6398,3820000.0],["2022-07-28",10.5968,10.8888,10.4079,10.6312,5324000.0],["2022-07-29",10.6741,10.8373,10.3152,10.5367,2966500.0],["2022-08-01",10.4852,11.0606,10.3564,10.8201,3606900.0],["2022-08-02",10.6655,10.9747,10.5711,10.5968,2573300.0],["2022-08-03",10.76,11.301,10.657,11.1894,5725600.0],["2022-08-04",10.8974,11.2409,10.2362,10.3907,3267800.0],["2022-08-05",10.0902,10.3993,9.7467,10.1074,2241300.0],["2022-08-08",10.2705,10.7257,10.1417,10.4337,1908200.0],["2022-08-09",10.2791,10.5196,9.8283,9.8412,1064000.0],["2022-08-10",10.0558,10.4474,10.0558,10.322,1416900.0],["2022-08-11",10.4079,10.6398,10.2533,10.365,944500.0],["2022-08-12",10.4423,10.6741,10.3822,10.614,1077500.0],["2022-08-15",10.614,10.7858,10.3779,10.4423,624400.0],["2022-08-16",10.3135,10.5367,10.146,10.4509,779800.0],["2022-08-17",10.2362,10.2362,9.7896,9.9184,828700.0],["2022-08-18",9.8497,9.8669,9.5921,9.7725,4608100.0],["2022-08-19",9.5664,9.6866,9.3173,9.3603,880300.0],["2022-08-22",9.1885,9.283,9.1198,9.2314,1298000.0],["2022-08-23",9.1026,9.24,8.8364,8.8536,1054300.0],["2022-08-24",9.0168,10.1932,8.9051,9.4547,3496600.0],["2022-08-25",10.0043,10.0902,9.4118,9.7982,2848500.0],["2022-08-26",9.9614,10.1675,9.3603,9.3774,1890800.0],["2022-08-29",9.4032,9.7123,9.3173,9.4805,1699400.0],["2022-08-30",9.4891,9.7209,9.2057,9.2314,1439100.0],["2022-08-31",9.283,9.356,9.0253,9.0425,1267000.0],["2022-09-01",8.9481,8.9567,8.5616,8.7763,1687000.0],["2022-09-02",8.9223,9.0339,8.6904,8.7506,1943900.0],["2022-09-06",8.7162,8.9824,8.5874,8.8193,2562500.0],["2022-09-07",8.845,8.9137,8.6303,8.699,1266600.0],["2022-09-08",8.5874,8.918,8.5479,8.8965,1939500.0],["2022-09-09",9.1542,9.9356,9.137,9.8755,5983000.0],["2022-09-12",9.8841,9.9184,9.4719,9.781,5913600.0],["2022-09-13",9.4204,9.5234,9.0855,9.137,1967900.0],["2022-09-14",9.1284,9.2916,8.888,9.1026,2813600.0],["2022-09-15",8.9652,9.2272,8.9652,9.094,2721700.0],["2022-09-16",8.9481,8.9481,8.5702,8.6647,6790700.0],["2022-09-19",8.6303,8.9309,8.45,8.888,6753400.0],["2022-09-20",8.7763,9.1542,8.6733,8.9652,4332700.0],["2022-09-21",9.0339,9.2057,8.7463,8.8364,4666200.0],["2022-09-22",8.7591,9.4375,8.7591,9.3688,7432700.0],["2022-09-23",9.24,9.3001,8.7162,8.8622,1771100.0],["2022-09-26",8.8708,9.1456,8.2353,8.2611,3690400.0],["2022-09-27",8.4586,8.6389,8.1323,8.201,2118800.0],["2022-09-28",8.2095,8.7935,8.2095,8.5445,1988600.0],["2022-09-29",8.4071,8.7248,8.0807,8.3126,3247100.0],["2022-09-30",8.2954,8.3899,8.055,8.0636,5979500.0],["2022-10-03",8.304,8.6217,7.9863,8.5445,5076200.0],["2022-10-04",9.9442,10.1245,8.7677,8.845,8531300.0],["2022-10-05",8.6733,8.7935,8.3985,8.6904,2902100.0],["2022-10-06",8.596,8.991,8.596,8.9051,1179800.0],["2022-10-07",8.7763,8.9309,8.6647,8.8622,3364000.0],["2022-10-10",8.8622,8.9309,8.6561,8.6819,1066600.0],["2022-10-11",8.7162,8.8922,8.3727,8.5101,1790300.0],["2022-10-12",8.055,8.2868,7.9992,8.201,2107400.0],["2022-10-13",8.0636,8.3255,7.939,8.0636,3305900.0],["2022-10-14",8.158,8.201,7.7974,7.8145,1522500.0],["2022-10-17",8.1151,8.5273,7.9949,8.4758,1767800.0],["2022-10-18",8.7162,8.7935,8.3469,8.4843,1110400.0],["2022-10-19",8.3985,8.4586,8.0034,8.1237,953700.0],["2022-10-20",8.1924,8.4929,8.1924,8.3555,2282400.0],["2022-10-21",8.1666,8.2353,7.9305,8.1752,1067300.0],["2022-10-24",8.055,8.1323,7.8016,8.0636,1728800.0],["2022-10-25",8.1666,8.7849,8.1314,8.5788,2126800.0],["2022-10-26",8.553,8.8364,8.3899,8.4843,857300.0],["2022-10-27",8.5359,8.6046,8.2954,8.3469,799600.0],["2022-10-28",8.2353,8.4543,8.0713,8.4328,990200.0],["2022-10-31",8.3985,8.4843,8.0893,8.1151,839300.0],["2022-11-01",8.3298,8.4758,8.2439,8.2954,931000.0],["2022-11-02",8.3298,8.3298,7.8618,7.8661,1130500.0],["2022-11-03",7.7115,7.8746,7.6771,7.7029,1031100.0],["2022-11-04",7.8661,8.0206,7.66,7.9949,1527700.0],["2022-11-07",8.1323,8.3899,7.9176,8.3212,2038100.0],["2022-11-08",8.3985,8.4071,7.2993,7.4023,2281100.0],["2022-11-09",7.3079,7.6685,7.2048,7.3336,1683900.0],["2022-11-10",7.7372,8.3555,7.7115,8.3469,2530800.0],["2022-11-11",8.3469,8.8107,8.3212,8.7849,1846400.0],["2022-11-14",8.6733,8.9438,8.5891,8.6303,1041100.0],["2022-11-15",8.9137,9.1885,8.6776,8.7076,890800.0],["2022-11-16",8.6132,8.6733,8.4586,8.5273,851700.0],["2022-11-17",8.2782,8.4328,8.1924,8.3212,789600.0],["2022-11-18",8.3298,8.3298,7.982,8.1237,963400.0],["2022-11-21",8.0206,8.2611,7.9047,7.9605,831600.0],["2022-11-22",7.8661,8.0292,7.6814,7.9949,823700.0],["2022-11-23",8.012,8.1417,7.9176,8.1151,670500.0],["2022-11-25",8.0378,8.0721,7.9433,8.012,211600.0],["2022-11-28",7.6728,7.8918,7.6642,7.7287,1069000.0],["2022-11-29",7.7372,7.7587,7.5655,7.7287,1978200.0],["2022-11-30",7.7458,8.1408,7.6857,8.1151,3184900.0],["2022-12-01",8.158,8.45,8.1065,8.1666,931500.0],["2022-12-02",7.9863,8.2954,7.9433,8.1494,855100.0],["2022-12-05",8.1237,8.2181,7.7287,7.7716,772500.0],["2022-12-06",7.7201,7.7415,7.1748,7.2478,1205100.0],["2022-12-07",7.2048,7.3809,7.1061,7.2563,1262200.0],["2022-12-08",6.7239,7.4109,6.7068,7.1791,1081600.0],["2022-12-09",7.1791,7.398,7.1189,7.3937,1469700.0],["2022-12-12",7.3336,7.5827,7.0116,7.2821,1842900.0],["2022-12-13",7.8231,8.0636,7.4496,7.4968,1402300.0],["2022-12-14",7.4453,7.9648,7.4453,7.7716,1322600.0],["2022-12-15",7.6256,7.7287,7.4195,7.4453,1490600.0],["2022-12-16",7.3852,7.6642,7.3036,7.6342,2742200.0],["2022-12-19",7.5913,7.5913,7.0545,7.1189,1041600.0],["2022-12-20",7.0417,7.2649,7.0245,7.0674,1051900.0],["2022-12-21",7.0588,7.2821,6.9901,7.2478,1032700.0],["2022-12-22",7.1361,7.2349,7.0202,7.222,664500.0],["2022-12-23",7.1791,7.1962,6.9944,7.076,616200.0],["2022-12-27",6.9901,6.9987,6.7883,6.827,882300.0],["2022-12-28",6.8012,6.9214,6.7454,6.7755,749200.0],["2022-12-29",6.8356,7.1962,6.7325,7.1791,846500.0],["2022-12-30",7.0331,7.3336,6.9944,7.3079,1008700.0],["2023-01-03",7.3852,7.6771,7.3165,7.4109,1668000.0],["2023-01-04",7.5569,7.9605,7.4796,7.9004,1034100.0],["2023-01-05",7.7888,7.9562,7.763,7.8746,955300.0],["2023-01-06",7.9433,7.9433,7.66,7.7974,587500.0],["2023-01-09",7.8961,8.0378,7.8317,7.9262,565100.0],["2023-01-10",7.909,8.0979,7.8188,8.0807,628200.0],["2023-01-11",8.1065,8.1924,7.9949,8.1494,659500.0],["2023-01-12",8.1494,8.1838,7.9605,8.1494,1390400.0],["2023-01-13",8.1151,8.2911,8.055,8.2697,468200.0],["2023-01-17",8.2353,8.4242,8.0378,8.4156,1086600.0],["2023-01-18",8.4586,8.5445,8.201,8.2525,933700.0],["2023-01-19",8.1494,8.2611,7.7287,8.1494,1813400.0],["2023-01-20",8.2868,8.8665,8.2439,8.7591,1414000.0],["2023-01-23",8.7849,9.2314,8.7248,9.1971,1325000.0],["2023-01-24",9.0855,9.21,8.9824,9.0683,673000.0],["2023-01-25",8.888,8.9567,8.7162,8.9309,753300.0],["2023-01-26",8.991,9.0812,8.7634,8.8536,661300.0],["2023-01-27",8.6046,8.9309,8.6046,8.8193,899300.0],["2023-01-30",8.6647,8.8708,8.6389,8.742,491300.0],["2023-01-31",8.7248,9.0339,8.6733,9.0082,798800.0],["2023-02-01",8.9223,9.0554,8.7248,9.0511,680200.0],["2023-02-02",9.283,9.5234,9.24,9.3603,962200.0],["2023-02-03",9.1456,9.4805,8.9567,9.2314,1273000.0],["2023-02-06",9.0168,9.0511,8.3126,8.7763,2287600.0],["2023-02-07",8.8107,9.1155,8.742,9.0597,1051500.0],["2023-02-08",8.991,9.1756,8.7377,8.7935,673000.0],["2023-02-09",8.9996,9.1069,8.7591,8.7677,726700.0],["2023-02-10",8.6303,8.7334,8.3899,8.4156,607700.0],["2023-02-13",8.4414,8.5616,8.2224,8.4929,481600.0],["2023-02-14",8.4414,8.5745,8.2353,8.5187,540700.0],["2023-02-15",8.5101,9.0168,8.4843,8.991,673700.0],["2023-02-16",8.7591,8.9008,8.6132,8.6389,838200.0],["2023-02-17",8.4929,8.553,8.3813,8.4929,645000.0],["2023-02-21",8.304,8.4414,8.1967,8.2181,713700.0],["2023-02-22",8.2353,8.3598,8.201,8.2868,727500.0],["2023-02-23",8.158,8.3126,8.0721,8.2095,765300.0],["2023-02-24",8.0292,8.0764,7.9219,8.0464,1066900.0],["2023-02-27",8.158,8.3555,8.0893,8.2868,1793500.0],["2023-02-28",9.1112,9.3173,8.2095,8.2439,3394400.0],["2023-03-01",8.2697,8.6046,8.2181,8.4758,1312700.0],["2023-03-02",8.3899,8.5273,8.1855,8.3469,1796400.0],["2023-03-03",8.4929,8.9137,8.4457,8.7677,1364000.0],["2023-03-06",8.7849,8.9352,8.4156,8.4586,1606900.0],["2023-03-07",8.4929,8.6303,8.2697,8.2954,1012000.0],["2023-03-08",8.2782,8.3899,8.2181,8.3298,944400.0],["2023-03-09",8.304,8.4156,7.9863,7.9949,812300.0],["2023-03-10",7.9605,7.9605,7.6385,7.8317,991500.0],["2023-03-13",8.0035,8.0807,7.6256,7.9433,559100.0],["2023-03-14",8.158,8.699,8.128,8.5359,1798200.0],["2023-03-15",8.3469,8.742,8.2782,8.6561,1101400.0],["2023-03-16",8.6046,8.9008,8.5659,8.8794,1368000.0],["2023-03-17",8.7506,9.2658,8.7506,9.0769,1911500.0],["2023-03-20",8.9738,9.3087,8.9051,9.24,975100.0],["2023-03-21",9.3431,9.5062,9.1155,9.386,1482300.0],["2023-03-22",9.386,9.4118,8.8364,8.8622,1847700.0],["2023-03-23",9.0254,9.386,8.9223,9.3001,871000.0],["2023-03-24",9.2314,9.3345,9.0425,9.2143,1151400.0],["2023-03-27",9.24,9.4719,9.137,9.3603,1286800.0],["2023-03-28",9.2916,9.3517,9.137,9.2916,1537900.0],["2023-03-29",9.3688,9.4032,9.1713,9.3603,1369900.0],["2023-03-30",9.4032,9.5749,9.3517,9.386,1102600.0],["2023-03-31",9.4547,9.7295,9.4247,9.6694,977100.0],["2023-04-03",9.5749,9.6265,9.3688,9.5664,1280200.0],["2023-04-04",9.5234,9.927,9.5234,9.9013,1344900.0],["2023-04-05",9.8755,9.8884,9.6393,9.8755,1757200.0],["2023-04-06",9.8326,10.1718,9.6952,10.0301,913800.0],["2023-04-10",9.9013,10.8716,9.7682,10.2276,4235400.0],["2023-04-11",10.219,10.3135,9.7639,9.97,2727100.0],["2023-04-12",10.1245,10.1245,9.7252,10.0043,1904500.0],["2023-04-13",9.7381,9.8412,9.4075,9.5749,1999100.0],["2023-04-14",9.5062,9.6093,9.2658,9.2916,1684200.0],["2023-04-17",9.3173,9.9013,9.2916,9.8669,854800.0],["2023-04-18",9.8927,10.0387,9.7725,9.8669,851800.0],["2023-04-19",9.7123,10.0558,9.7123,10.0473,768600.0],["2023-04-20",9.9442,10.0988,9.8154,9.824,1059800.0],["2023-04-21",9.8326,9.9227,9.6909,9.7209,537400.0],["2023-04-24",9.7038,9.781,9.5578,9.6608,383500.0],["2023-04-25",9.5921,9.6265,9.4461,9.532,752300.0],["2023-04-26",9.6007,9.6007,9.2744,9.3173,1004700.0],["2023-04-27",9.4633,9.4805,9.3517,9.4118,671600.0],["2023-04-28",8.5101,8.6475,8.012,8.5874,2145600.0],["2023-05-01",8.5273,8.9438,8.45,8.888,957800.0],["2023-05-02",8.8021,8.9008,8.6217,8.6733,779100.0],["2023-05-03",8.7591,8.9953,8.6647,8.845,1123800.0],["2023-05-04",9.1456,9.3517,8.2353,8.5573,1677000.0],["2023-05-05",8.7076,9.1112,8.6947,8.9137,1217500.0],["2023-05-08",8.9652,9.0683,8.626,8.7334,936100.0],["2023-05-09",8.7248,8.8107,8.5187,8.5788,1024000.0],["2023-05-10",8.6647,8.7677,8.5445,8.7248,860300.0],["2023-05-11",8.7076,9.015,8.7076,8.8407,1276400.0],["2023-05-12",8.8193,8.9352,8.7849,8.8278,831300.0],["2023-05-15",8.8278,9.0211,8.7677,8.9738,705200.0],["2023-05-16",8.9137,9.0168,8.8107,8.8794,689700.0],["2023-05-17",8.8965,9.0769,8.8021,8.9309,559700.0],["2023-05-18",9.0168,9.1284,8.9652,9.094,614700.0],["2023-05-19",9.1026,9.1439,8.9309,8.9652,602400.0],["2023-05-22",8.9652,8.9824,8.699,8.7506,1082200.0],["2023-05-23",8.6904,8.7334,8.5616,8.6475,1312500.0],["2023-05-24",8.5874,8.7076,8.5273,8.6819,726200.0],["2023-05-25",8.699,8.7334,8.553,8.6475,659900.0],["2023-05-26",8.7162,8.7634,8.5874,8.6733,664700.0],["2023-05-30",8.7677,8.8107,8.4929,8.5187,858500.0],["2023-05-31",8.4672,8.6561,8.3684,8.6132,1387800.0],["2023-06-01",8.5788,8.6819,8.5187,8.553,910700.0],["2023-06-02",8.6389,8.7548,8.4998,8.7076,936100.0],["2023-06-05",8.6303,8.7935,8.6303,8.7248,773500.0],["2023-06-06",8.7076,8.9137,8.7076,8.8965,826000.0],["2023-06-07",8.9395,8.9824,8.699,8.7248,820700.0],["2023-06-08",8.7334,9.6265,8.6776,9.3087,2727200.0],["2023-06-09",9.3603,9.7725,9.3603,9.5921,1019200.0],["2023-06-12",9.678,9.7982,9.5792,9.7553,1180800.0],["2023-06-13",9.8412,9.8583,9.5664,9.7553,841700.0],["2023-06-14",9.7553,9.7553,9.5234,9.6179,947200.0],["2023-06-15",9.6093,9.8927,9.5921,9.8583,1145200.0],["2023-06-16",9.9356,9.9356,9.6565,9.7725,6193800.0],["2023-06-20",9.6952,9.7209,9.4719,9.6179,1406500.0],["2023-06-21",9.6007,9.6102,9.3431,9.3603,1062000.0],["2023-06-22",9.3603,9.6866,9.2667,9.678,984700.0],["2023-06-23",9.5234,10.0644,9.4461,10.0387,5520700.0],["2023-06-26",10.0387,10.2748,9.9871,10.1245,1097200.0],["2023-06-27",9.9786,10.3135,9.9614,10.1846,1165400.0],["2023-06-28",10.1074,10.1503,9.8077,9.8412,865000.0],["2023-06-29",9.824,9.8841,9.6608,9.7896,850500.0],["2023-06-30",9.8583,10.0988,9.8326,9.9614,1270300.0],["2023-07-03",10.0387,10.2018,10.0129,10.2018,394400.0],["2023-07-05",10.1503,10.1718,9.927,9.97,630400.0],["2023-07-06",9.8326,9.9571,9.7381,9.9099,992100.0],["2023-07-07",10.5367,10.6398,10.1185,10.3049,2100600.0],["2023-07-10",10.3049,10.8201,10.2748,10.7342,1068700.0],["2023-07-11",10.7944,11.0176,10.7128,10.9318,1399600.0],["2023-07-12",11.009,11.0691,10.7686,10.9146,1457700.0],["2023-07-13",11.0262,11.0734,10.8759,10.8888,553100.0],["2023-07-14",10.8716,10.8974,10.7085,10.7686,797400.0],["2023-07-17",10.7772,10.8631,10.7171,10.7858,591100.0],["2023-07-18",10.7171,10.7729,10.6484,10.6827,475000.0],["2023-07-19",10.7686,10.8201,10.5238,10.614,435500.0],["2023-07-20",10.5196,10.6527,10.4509,10.6226,846400.0],["2023-07-21",10.7257,10.7342,10.4594,10.5196,743500.0],["2023-07-24",10.5196,10.6054,10.365,10.4766,601800.0],["2023-07-25",10.7514,10.7514,10.5711,10.5968,655800.0],["2023-07-26",10.4766,10.5453,10.4251,10.5281,833500.0],["2023-07-27",10.5797,10.7128,10.4294,10.4766,1276900.0],["2023-07-28",10.4938,10.5711,10.0773,10.1675,1564300.0],["2023-07-31",10.1331,10.3693,10.1331,10.2533,621900.0],["2023-08-01",10.1846,10.2147,10.0301,10.2018,560100.0],["2023-08-02",10.0902,10.0902,9.7166,9.8497,875300.0],["2023-08-03",9.7381,9.781,9.6522,9.7295,752800.0],["2023-08-04",9.8068,9.8068,9.5105,9.6007,1307500.0],["2023-08-07",9.5835,9.6007,9.3259,9.5492,1447900.0],["2023-08-08",9.3603,9.4204,8.4457,8.6647,2114300.0],["2023-08-09",8.5874,8.596,8.4929,8.5874,2028800.0],["2023-08-10",8.6647,8.6647,8.4028,8.5101,2290700.0],["2023-08-11",8.4843,8.5359,8.2525,8.3985,1198400.0],["2023-08-14",8.3899,8.5573,8.2997,8.5445,1629800.0],["2023-08-15",8.4758,8.5015,8.2825,8.3641,1081800.0],["2023-08-16",8.3298,8.45,8.2954,8.4242,864400.0],["2023-08-17",8.4242,8.4543,8.2181,8.2782,1159600.0],["2023-08-18",8.158,8.2482,8.0378,8.0636,884600.0],["2023-08-21",7.9863,8.2868,7.9863,8.2782,852200.0],["2023-08-22",8.304,8.4843,8.2825,8.4242,886700.0],["2023-08-23",8.4586,8.5917,8.4242,8.5445,631700.0],["2023-08-24",8.5616,8.5874,8.4457,8.5101,756500.0],["2023-08-25",8.5702,8.5745,8.3899,8.4071,1284300.0],["2023-08-28",8.4414,8.5007,7.9863,8.055,1264500.0],["2023-08-29",8.055,8.2911,7.9906,8.2353,870500.0],["2023-08-30",8.2353,8.2782,8.1666,8.2697,777700.0],["2023-08-31",8.2868,8.3985,8.2568,8.3813,777900.0],["2023-09-01",8.3899,8.4929,8.274,8.45,895200.0],["2023-09-05",8.3813,8.5015,8.304,8.3212,912200.0],["2023-09-06",8.2954,8.304,8.1537,8.2181,588300.0],["2023-09-07",8.0893,8.1494,8.0034,8.0807,590100.0],["2023-09-08",8.1065,8.1408,8.012,8.0636,628000.0],["2023-09-11",8.158,8.596,8.1563,8.5874,1923100.0],["2023-09-12",8.5874,8.8193,8.5874,8.6046,1027600.0],["2023-09-13",8.6647,8.7763,8.596,8.6046,926800.0],["2023-09-14",8.6561,8.918,8.6561,8.7763,971800.0],["2023-09-15",8.9309,9.3087,8.8021,8.9738,9086900.0],["2023-09-18",8.9223,9.0125,8.6303,8.6819,1413400.0],["2023-09-19",8.6819,8.7574,8.3598,8.4156,885800.0],["2023-09-20",8.45,8.7591,8.3985,8.6904,1418000.0],["2023-09-21",8.6733,8.7334,8.45,8.45,1332700.0],["2023-09-22",8.5359,8.7677,8.5101,8.5273,1082200.0],["2023-09-25",8.45,8.8278,8.4071,8.4929,1170400.0],["2023-09-26",8.4328,8.4586,8.2353,8.2353,891700.0],["2023-09-27",8.1752,8.3126,8.1323,8.201,536600.0],["2023-09-28",8.1752,8.2697,8.0893,8.2095,739100.0],["2023-09-29",8.2782,8.3384,8.231,8.2697,591800.0],["2023-10-02",8.2697,8.3469,8.1151,8.3126,733500.0],["2023-10-03",8.2439,8.4758,8.2439,8.4156,1200100.0],["2023-10-04",8.4071,8.4328,7.9348,8.0636,1408200.0],["2023-10-05",8.0636,8.0636,7.8832,7.9262,668400.0],["2023-10-06",7.8575,8.1795,7.8575,8.1151,654000.0],["2023-10-09",7.8832,7.9906,7.6771,7.9348,1126700.0],["2023-10-10",7.9519,8.2825,7.9519,8.2439,943200.0],["2023-10-11",8.2611,8.3212,8.1237,8.2525,621600.0],["2023-10-12",8.2353,8.2353,8.0893,8.0979,586500.0],["2023-10-13",8.0979,8.158,8.0378,8.0721,710900.0],["2023-10-16",7.9992,8.2611,7.9777,8.1924,1447500.0],["2023-10-17",8.1065,8.3298,8.1065,8.3126,624900.0],["2023-10-18",8.2611,8.2782,8.1666,8.1666,503400.0],["2023-10-19",8.1408,8.201,7.1275,7.222,1765800.0],["2023-10-20",7.2392,7.66,7.2306,7.6256,869200.0],["2023-10-23",7.5054,7.6428,7.3937,7.4882,653600.0],["2023-10-24",7.5397,7.8145,7.5054,7.6342,999300.0],["2023-10-25",7.5483,7.5741,7.2993,7.3165,906900.0],["2023-10-26",7.368,7.3766,7.1318,7.2907,586800.0],["2023-10-27",7.3508,7.368,7.0889,7.2134,914200.0],["2023-10-30",7.2907,7.3937,7.1447,7.3422,424300.0],["2023-10-31",7.325,7.4281,7.1189,7.2134,811300.0],["2023-11-01",7.1876,7.2306,7.0588,7.1533,1094000.0],["2023-11-02",7.2735,7.3852,7.2134,7.3336,803500.0],["2023-11-03",7.471,7.5698,7.3937,7.4968,763200.0],["2023-11-06",7.5054,7.5054,7.2392,7.368,543100.0],["2023-11-07",7.3852,7.5354,7.3422,7.4624,922700.0],["2023-11-08",7.0932,7.1791,6.6123,6.8785,1348000.0],["2023-11-09",6.8699,6.8871,6.5092,6.5779,1114700.0],["2023-11-10",6.5951,6.8527,6.5436,6.7497,708600.0],["2023-11-13",6.7669,6.8699,6.6466,6.6466,884400.0],["2023-11-14",6.8699,7.1619,6.8098,6.9987,863800.0],["2023-11-15",7.0245,7.1361,6.973,7.0073,837200.0],["2023-11-16",7.0588,7.0588,6.827,6.9043,687500.0],["2023-11-17",6.93,7.222,6.8828,7.1619,811600.0],["2023-11-20",7.1619,7.3766,7.1361,7.2907,1086400.0],["2023-11-21",7.5741,7.6539,7.368,7.4539,958300.0],["2023-11-22",7.4882,7.5749,7.2563,7.2563,1058100.0],["2023-11-24",7.2563,7.3937,7.2563,7.3165,194400.0],["2023-11-27",7.2563,7.4195,7.2478,7.2907,836000.0],["2023-11-28",7.2649,7.4453,7.222,7.2821,891900.0],["2023-11-29",7.3422,7.5054,7.2993,7.3766,721200.0],["2023-11-30",7.3852,7.5226,7.2521,7.4624,1147100.0],["2023-12-01",7.4796,7.5998,7.2177,7.5397,1112000.0],["2023-12-04",7.4539,7.471,7.1147,7.1705,1097500.0],["2023-12-05",7.1361,7.2091,7.0417,7.1876,853500.0],["2023-12-06",7.2993,7.3165,6.9901,7.0588,1057200.0],["2023-12-07",7.0417,7.222,6.9816,7.222,837800.0],["2023-12-08",7.1705,7.2048,7.0331,7.076,630700.0],["2023-12-11",7.0588,7.204,7.0588,7.1533,566600.0],["2023-12-12",7.1705,7.2563,7.0674,7.2478,633100.0],["2023-12-13",7.2478,7.6342,7.1962,7.617,1084700.0],["2023-12-14",7.7287,7.9219,7.6642,7.6943,1226800.0],["2023-12-15",7.7029,7.7029,7.3895,7.4453,3014600.0],["2023-12-18",7.4367,7.5689,7.2735,7.4109,585300.0],["2023-12-19",7.2821,7.5483,7.2821,7.5226,942300.0],["2023-12-20",7.5311,7.587,7.3422,7.3422,1070100.0],["2023-12-21",7.4195,7.4453,7.2735,7.3422,624300.0],["2023-12-22",7.3336,7.4753,7.2821,7.3937,816600.0],["2023-12-26",7.3766,7.4281,7.3079,7.4195,411400.0],["2023-12-27",7.4023,7.4023,7.2134,7.3422,635900.0],["2023-12-28",7.2649,7.4023,7.2649,7.4023,880700.0],["2023-12-29",7.4023,7.5354,7.368,7.4882,691400.0],["2024-01-02",7.471,7.5054,7.1361,7.2306,1131800.0],["2024-01-03",7.1275,7.1275,6.7883,6.8442,968000.0],["2024-01-04",6.8957,6.9043,6.7926,6.8184,923100.0],["2024-01-05",6.7497,6.8098,6.7068,6.7583,609700.0],["2024-01-08",6.784,7.1104,6.784,7.0073,680800.0],["2024-01-09",6.9043,6.9214,6.784,6.7926,510300.0],["2024-01-10",6.784,6.8613,6.784,6.827,389700.0],["2024-01-11",6.8356,6.8527,6.7411,6.7497,694700.0],["2024-01-12",6.7583,6.8356,6.6037,6.6123,448300.0],["2024-01-16",6.5436,6.5951,6.4491,6.5779,671000.0],["2024-01-17",6.4749,6.5694,6.316,6.3976,740800.0],["2024-01-18",6.1099,6.3718,6.0627,6.2688,1119100.0],["2024-01-19",6.3117,6.3804,6.2001,6.3718,535600.0],["2024-01-22",6.286,6.4921,6.2602,6.3718,815300.0],["2024-01-23",6.4663,6.5865,6.3461,6.432,545500.0],["2024-01-24",6.535,6.535,6.3375,6.4062,630000.0],["2024-01-25",6.4577,6.5264,6.4062,6.5092,486400.0],["2024-01-26",6.535,6.5779,6.4405,6.4663,343700.0],["2024-01-29",6.4577,6.5178,6.3761,6.5092,720500.0],["2024-01-30",6.4835,6.4835,6.3504,6.4062,512900.0],["2024-01-31",6.3547,6.4139,6.1743,6.2001,844800.0],["2024-02-01",6.2173,6.3718,6.1142,6.243,608000.0],["2024-02-02",6.2087,6.2087,6.0284,6.1572,544600.0],["2024-02-05",6.1056,6.1185,6.0198,6.0713,976100.0],["2024-02-06",6.0713,6.2688,6.0198,6.2602,756800.0],["2024-02-07",6.2774,6.3212,6.1572,6.2344,421200.0],["2024-02-08",6.1829,6.2774,6.1185,6.2688,602000.0],["2024-02-09",6.2602,6.3375,6.1486,6.3117,567600.0],["2024-02-12",6.3031,6.5994,6.3031,6.4835,569500.0],["2024-02-13",6.3031,6.4405,6.1743,6.3203,739600.0],["2024-02-14",6.4148,6.6338,6.4062,6.5779,1054000.0],["2024-02-15",6.6123,6.6982,6.6037,6.6638,983100.0],["2024-02-16",6.6638,6.7068,6.5565,6.5779,1134600.0],["2024-02-20",6.5436,6.5436,6.3461,6.4749,1175000.0],["2024-02-21",6.4148,6.4277,6.2259,6.2516,607300.0],["2024-02-22",6.286,6.2946,6.1615,6.2259,727100.0],["2024-02-23",6.1486,6.2259,6.0756,6.1829,1206400.0],["2024-02-26",5.7965,6.0541,5.5217,5.9682,1810100.0],["2024-02-27",5.9253,6.5694,5.8223,6.4448,1656700.0],["2024-02-28",6.3976,6.4921,6.2602,6.286,992300.0],["2024-02-29",6.3804,6.4835,6.286,6.3633,1014200.0],["2024-03-01",6.3547,6.6037,6.2774,6.4921,1084400.0],["2024-03-04",6.4234,6.4405,5.3843,5.7106,2807700.0],["2024-03-05",5.6419,5.9253,5.3671,5.8738,1869500.0],["2024-03-06",5.9425,5.9639,5.7063,5.8223,926300.0],["2024-03-07",5.891,6.1572,5.848,6.0799,984600.0],["2024-03-08",6.1142,6.243,6.0198,6.1486,773500.0],["2024-03-11",6.1142,6.2774,6.1142,6.243,770300.0],["2024-03-12",6.243,6.243,5.9897,6.1056,1087900.0],["2024-03-13",6.1142,6.286,6.1056,6.2173,811400.0],["2024-03-14",6.2173,6.2173,6.0112,6.0713,728500.0],["2024-03-15",6.0713,6.2559,6.0541,6.14,4478900.0],["2024-03-18",6.1657,6.1657,6.0198,6.0541,811700.0],["2024-03-19",6.0198,6.14,5.9639,6.1314,934200.0],["2024-03-20",6.1056,6.1357,6.0284,6.097,813200.0],["2024-03-21",6.1319,6.2103,6.0709,6.0883,875700.0],["2024-03-22",6.097,6.2146,6.0012,6.0187,1214200.0],["2024-03-25",6.0448,6.0796,5.8445,5.9141,840500.0],["2024-03-26",5.9403,6.097,5.8009,6.0448,2144900.0],["2024-03-27",6.0796,6.1319,5.9403,6.0883,750700.0],["2024-03-28",6.0796,6.219,6.0796,6.1406,486200.0],["2024-04-01",6.1493,6.2669,6.084,6.2451,828800.0],["2024-04-02",6.1232,6.2016,6.023,6.0622,1340600.0],["2024-04-03",6.0709,6.28,6.0666,6.2451,2329600.0],["2024-04-04",6.3148,6.3627,6.0012,6.0012,1129200.0],["2024-04-05",5.9751,6.023,5.9272,6.0012,710700.0],["2024-04-08",6.0448,6.1145,5.949,6.0796,1510300.0],["2024-04-09",6.0796,6.2538,6.0448,6.2103,1156700.0],["2024-04-10",6.0709,6.1058,5.9577,6.097,919300.0],["2024-04-11",6.1493,6.2103,6.0491,6.1667,941100.0],["2024-04-12",6.1406,6.1493,5.8749,5.9054,858300.0],["2024-04-15",5.9316,6.0099,5.8706,5.949,1142000.0],["2024-04-16",5.9228,6.0317,5.9054,5.9925,881400.0],["2024-04-17",6.0012,6.0535,5.9577,6.0099,797200.0],["2024-04-18",6.0099,6.1145,5.9316,5.9925,564600.0],["2024-04-19",5.9577,6.0187,5.9054,5.9925,538100.0],["2024-04-22",6.0187,6.097,5.9577,6.0535,742700.0],["2024-04-23",6.0361,6.2016,6.023,6.1406,737000.0],["2024-04-24",6.158,6.219,6.0796,6.2016,835000.0],["2024-04-25",6.1232,6.1667,6.097,6.1406,523200.0],["2024-04-26",6.1929,6.3061,6.1929,6.2364,652600.0],["2024-04-29",6.3061,6.3845,6.2713,6.2974,1005200.0],["2024-04-30",6.2713,6.3366,6.2103,6.3148,856100.0],["2024-05-01",6.3148,6.7459,6.3148,6.55,1032300.0],["2024-05-02",6.6197,6.6806,6.4455,6.6719,1178400.0],["2024-05-03",6.8026,6.8243,6.7068,6.759,734100.0],["2024-05-06",6.7416,6.881,6.7285,6.82,1338600.0],["2024-05-07",6.82,6.9245,6.7939,6.8548,868500.0],["2024-05-08",6.7851,6.8722,6.7329,6.7503,597500.0],["2024-05-09",6.8287,7.8652,6.8287,7.7258,2701200.0],["2024-05-10",7.7781,7.7781,7.36,7.4732,1267000.0],["2024-05-13",7.5255,7.6823,7.5168,7.6126,1300700.0],["2024-05-14",7.63,7.8042,7.63,7.7258,1735500.0],["2024-05-15",7.752,7.8216,7.6257,7.8129,974800.0],["2024-05-16",7.7781,7.8896,7.7345,7.8304,817200.0],["2024-05-17",7.8216,7.8304,7.691,7.7955,786600.0],["2024-05-20",7.8391,7.9741,7.8129,7.9175,1056900.0],["2024-05-21",7.8391,7.8739,7.6866,7.691,892300.0],["2024-05-22",7.6736,7.7433,7.5081,7.5778,621500.0],["2024-05-23",7.5691,7.5691,7.36,7.4123,463900.0],["2024-05-24",7.4123,7.4297,7.2729,7.3687,780500.0],["2024-05-28",7.4123,7.6692,7.36,7.4907,963200.0],["2024-05-29",7.3774,7.5081,7.3295,7.4907,889500.0],["2024-05-30",7.5429,7.6692,7.4384,7.63,983500.0],["2024-05-31",7.6474,7.7171,7.5211,7.6126,968800.0],["2024-06-03",7.63,7.8042,7.5255,7.7781,860900.0],["2024-06-04",7.7084,7.7084,7.4515,7.6126,857600.0],["2024-06-05",7.6474,7.8608,7.5603,7.8042,661600.0],["2024-06-06",7.7694,7.9,7.7433,7.8304,981100.0],["2024-06-07",7.7345,7.7433,7.5037,7.5429,614900.0],["2024-06-10",7.5255,7.7389,7.4994,7.5865,1621100.0],["2024-06-11",7.4907,7.6997,7.4558,7.5778,851400.0],["2024-06-12",7.7607,7.8304,7.5952,7.5952,533700.0],["2024-06-13",7.6213,7.6213,7.2642,7.2642,581900.0],["2024-06-14",7.1858,7.2468,7.0552,7.2032,651100.0],["2024-06-17",7.2032,7.2642,7.09,7.2381,743600.0],["2024-06-18",7.2381,7.2381,7.0552,7.0639,556500.0],["2024-06-20",7.0203,7.0769,6.9071,7.0552,843800.0],["2024-06-21",7.0816,7.258,7.0772,7.2139,2276000.0],["2024-06-24",7.1169,7.1786,6.7906,6.967,949300.0],["2024-06-25",6.9493,6.9846,6.8347,6.8523,589800.0],["2024-06-26",6.817,6.87,6.773,6.8259,850200.0],["2024-06-27",6.8876,7.0463,6.8435,7.0199,888800.0],["2024-06-28",7.064,7.064,6.9052,6.9405,3880400.0],["2024-07-01",6.9317,6.9317,6.4863,6.5084,1051300.0],["2024-07-02",6.4996,6.526,6.3761,6.4466,1608400.0],["2024-07-03",6.4731,6.5789,6.4466,6.5701,654500.0],["2024-07-05",6.5525,6.6142,6.5084,6.5789,892300.0],["2024-07-08",6.6142,6.7068,6.5525,6.5789,741500.0],["2024-07-09",6.5613,6.6098,6.4907,6.5966,775000.0],["2024-07-10",6.6054,6.623,6.5304,6.5613,671100.0],["2024-07-11",6.6407,6.8303,6.5437,6.7818,693300.0],["2024-07-12",6.87,6.989,6.8347,6.967,815400.0],["2024-07-15",7.0552,7.064,6.8611,6.8788,575900.0],["2024-07-16",6.9317,7.0287,6.8929,7.0199,466100.0],["2024-07-17",6.9581,7.1213,6.9141,7.0287,597500.0],["2024-07-18",7.0287,7.1433,6.9581,7.0199,755400.0],["2024-07-19",6.9934,6.9934,6.8038,6.9229,733700.0],["2024-07-22",6.9493,7.1257,6.9141,7.0728,674800.0],["2024-07-23",7.0287,7.0552,6.8347,6.8611,529500.0],["2024-07-24",6.8523,6.9361,6.6936,6.7377,454600.0],["2024-07-25",6.7377,6.8215,6.6936,6.7641,425700.0],["2024-07-26",6.8435,6.8611,6.6936,6.7289,492500.0],["2024-07-29",6.7377,6.7553,6.6318,6.6848,520000.0],["2024-07-30",6.6848,6.7465,6.6318,6.7024,499400.0],["2024-07-31",6.7553,6.9008,6.7024,6.7289,480400.0],["2024-08-01",6.7641,6.7641,6.4158,6.4466,730800.0],["2024-08-02",6.4378,6.4378,6.2262,6.3232,649200.0],["2024-08-05",6.138,6.2791,5.9969,6.2262,1337100.0],["2024-08-06",6.2526,6.3232,6.1556,6.1733,1121800.0],["2024-08-07",6.3055,6.4114,6.0233,6.0674,987400.0],["2024-08-08",6.0674,6.2394,6.0145,6.1997,1254900.0],["2024-08-09",6.1821,6.2967,6.0851,6.1292,882100.0],["2024-08-12",6.1292,6.2085,5.9704,6.0145,919000.0],["2024-08-13",6.041,6.1203,5.9792,6.041,1052800.0],["2024-08-14",6.041,6.0807,5.8293,5.8911,689500.0],["2024-08-15",5.9263,6.0674,5.9263,5.9969,830400.0],["2024-08-16",5.9881,6.1027,5.9528,6.0939,723500.0],["2024-08-19",6.1203,6.3055,6.1203,6.2967,1133200.0],["2024-08-20",6.2791,6.5172,6.2791,6.3849,634500.0],["2024-08-21",6.429,6.5878,6.3937,6.5789,812000.0],["2024-08-22",6.5613,6.5878,6.4907,6.5172,580500.0],["2024-08-23",6.5789,6.9317,6.5789,6.9052,955100.0],["2024-08-26",6.9317,7.1037,6.8876,6.9052,779400.0],["2024-08-27",6.8964,6.9052,6.7244,6.7465,549100.0],["2024-08-28",6.7024,6.7289,6.5878,6.6936,589800.0],["2024-08-29",6.8435,6.8655,6.7024,6.7289,555500.0],["2024-08-30",6.7641,6.7641,6.6671,6.6759,371300.0],["2024-09-03",6.6054,6.7192,6.4731,6.5525,590500.0],["2024-09-04",6.5348,6.6054,6.4466,6.4555,562900.0],["2024-09-05",6.4378,6.5348,6.3937,6.526,459600.0],["2024-09-06",6.526,6.6318,6.3144,6.3849,578400.0],["2024-09-09",6.3937,6.4819,6.3055,6.4378,947800.0],["2024-09-10",6.4643,6.5437,6.407,6.526,771300.0],["2024-09-11",6.4907,6.504,6.3629,6.4731,554500.0],["2024-09-12",6.4996,6.5313,6.3893,6.5172,506400.0],["2024-09-13",6.5966,6.6892,6.5613,6.6671,459800.0],["2024-09-16",6.6759,6.817,6.6583,6.773,717700.0],["2024-09-17",6.7906,6.967,6.7818,6.9052,829000.0],["2024-09-18",6.9052,7.1742,6.885,6.9581,653000.0],["2024-09-19",7.2315,7.3682,7.1257,7.2227,939200.0],["2024-09-20",7.187,7.187,6.937,6.9817,4209100.0],["2024-09-23",6.9102,7.0174,6.9013,6.937,784700.0],["2024-09-24",7.0174,7.0531,6.879,6.9817,707400.0],["2024-09-25",6.9549,7.1022,6.8835,7.0799,866000.0],["2024-09-26",7.1691,7.2049,7.0263,7.1156,843700.0],["2024-09-27",7.1424,7.2272,7.0709,7.0888,1190200.0],["2024-09-30",7.0709,7.1245,7.0129,7.0709,945700.0],["2024-10-01",7.0799,7.1067,6.7763,6.8835,913300.0],["2024-10-02",6.8745,6.9951,6.8745,6.9817,518600.0],["2024-10-03",6.9192,6.9995,6.7942,6.8388,384800.0],["2024-10-04",6.9549,6.9906,6.8433,6.9281,457000.0],["2024-10-07",6.9192,6.937,6.7629,6.8031,463100.0],["2024-10-08",6.7674,6.812,6.6781,6.7763,411600.0],["2024-10-09",6.7585,6.7763,6.6245,6.6513,372100.0],["2024-10-10",6.6067,6.6245,6.5353,6.5799,355600.0],["2024-10-11",6.5888,6.7361,6.5442,6.687,395800.0],["2024-10-14",6.696,6.7049,6.6379,6.696,320900.0],["2024-10-15",6.6781,6.8031,6.6781,6.696,545900.0],["2024-10-16",6.7406,6.7808,6.696,6.7585,532100.0],["2024-10-17",6.7585,6.7852,6.6781,6.7674,471700.0],["2024-10-18",6.7674,6.8477,6.7406,6.7495,339400.0],["2024-10-21",6.7495,6.7852,6.696,6.7049,486500.0],["2024-10-22",6.7049,6.9147,6.696,6.9102,392300.0],["2024-10-23",6.9013,6.9772,6.7852,6.7942,431500.0],["2024-10-24",6.8299,6.879,6.7763,6.7852,344800.0],["2024-10-25",6.821,6.8879,6.7942,6.812,347400.0],["2024-10-28",6.9013,7.1424,6.9013,7.062,1044200.0],["2024-10-29",7.1424,7.1424,7.0531,7.0799,494100.0],["2024-10-30",7.0709,7.1959,7.0531,7.0799,639500.0],["2024-10-31",7.0709,7.1156,6.9817,6.9906,472600.0],["2024-11-01",7.0263,7.0799,6.946,7.062,476100.0],["2024-11-04",7.1334,7.1513,6.9772,7.0531,480800.0],["2024-11-05",6.9549,7.2183,6.946,7.187,355400.0],["2024-11-06",7.312,7.4013,7.2406,7.3299,641800.0],["2024-11-07",6.9817,7.4638,6.9192,7.4638,766200.0],["2024-11-08",7.4459,7.4459,7.1915,7.4191,860800.0],["2024-11-11",7.4102,7.5218,7.3254,7.5084,767100.0],["2024-11-12",7.4281,7.6334,7.3968,7.6334,465800.0],["2024-11-13",7.5977,7.6289,7.4772,7.5709,573200.0],["2024-11-14",7.6245,7.678,7.5173,7.6245,513400.0],["2024-11-15",7.6602,7.6647,7.437,7.5441,505300.0],["2024-11-18",7.5173,7.5798,7.4727,7.5441,568300.0],["2024-11-19",7.4638,7.5263,7.3745,7.5173,526400.0],["2024-11-20",7.5173,7.6825,7.4548,7.5709,654900.0],["2024-11-21",7.6245,7.7093,7.5191,7.678,452800.0],["2024-11-22",7.7048,7.7048,7.5754,7.6155,453300.0],["2024-11-25",7.6245,7.8521,7.6245,7.6959,765200.0],["2024-11-26",7.6959,7.7673,7.562,7.6155,487800.0],["2024-11-27",7.5531,7.5932,7.3834,7.437,691900.0],["2024-11-29",7.4191,7.5843,7.4191,7.5173,240800.0],["2024-12-02",7.4727,7.6245,7.3165,7.5531,877300.0],["2024-12-03",7.4548,7.6557,7.4459,7.6513,965300.0],["2024-12-04",7.6691,7.7405,7.5129,7.687,964600.0],["2024-12-05",7.6691,7.7941,7.6066,7.6155,692200.0],["2024-12-06",7.678,7.6825,7.5129,7.6423,862200.0],["2024-12-09",7.6334,7.803,7.562,7.687,939900.0],["2024-12-10",7.6602,7.687,7.3566,7.3834,708700.0],["2024-12-11",7.3656,7.437,7.3209,7.3834,943800.0],["2024-12-12",7.3656,7.3656,7.2316,7.3388,1154100.0],["2024-12-13",7.3299,7.3299,6.7674,6.812,1381400.0],["2024-12-16",6.7674,6.8111,6.654,6.687,986300.0],["2024-12-17",6.6603,6.7004,6.5799,6.6692,662000.0],["2024-12-18",6.6692,6.7138,6.3478,6.3567,812600.0],["2024-12-19",6.3656,6.4817,6.1871,6.2228,1111600.0],["2024-12-20",6.2137,6.3677,6.1503,6.2047,3607600.0],["2024-12-23",6.1594,6.2047,6.0099,6.1231,981200.0],["2024-12-24",6.1231,6.2047,6.0824,6.1594,292300.0],["2024-12-26",6.1231,6.1956,6.0643,6.0869,655900.0],["2024-12-27",6.0869,6.1866,6.0145,6.1322,949100.0],["2024-12-30",6.0416,6.4402,6.0235,6.3949,1392600.0],["2024-12-31",6.4039,6.4755,6.259,6.2862,727800.0],["2025-01-02",6.3496,6.4764,6.173,6.2409,743900.0],["2025-01-03",6.25,6.3496,6.1277,6.3405,740400.0],["2025-01-06",6.3677,6.4673,6.3043,6.4039,626600.0],["2025-01-07",6.3949,6.5036,6.336,6.4402,943900.0],["2025-01-08",6.3858,6.413,6.2183,6.25,658300.0],["2025-01-10",6.1775,6.2047,6.0099,6.1322,659700.0],["2025-01-13",6.0688,6.2545,6.0507,6.2318,988300.0],["2025-01-14",6.2862,6.3088,6.1413,6.2137,734200.0],["2025-01-15",6.3405,6.3677,6.2228,6.3496,698000.0],["2025-01-16",6.3587,6.3587,6.2862,6.3224,553100.0],["2025-01-17",6.3587,6.3858,6.3088,6.3405,863900.0],["2025-01-21",6.3858,6.49,6.2409,6.3587,1240200.0],["2025-01-22",6.3677,6.5126,6.3043,6.4764,639200.0],["2025-01-23",6.4764,6.4855,6.4039,6.4673,644400.0],["2025-01-24",6.4945,6.5036,6.4266,6.4492,496300.0],["2025-01-27",6.3768,6.576,6.3496,6.5036,1012100.0],["2025-01-28",6.5308,6.73,6.4085,6.6394,961000.0],["2025-01-29",6.6304,6.7934,6.5851,6.7391,1055600.0],["2025-01-30",6.7753,6.8659,6.6213,6.6757,772400.0],["2025-01-31",6.6938,6.6938,6.4492,6.4945,922600.0],["2025-02-03",6.3768,6.6304,6.3134,6.5942,609000.0],["2025-02-04",6.5942,6.6077,6.4673,6.567,492800.0],["2025-02-05",6.5489,6.6938,6.4945,6.6123,715800.0],["2025-02-06",6.6485,6.7029,6.5715,6.5851,586000.0],["2025-02-07",6.6304,6.6394,6.5489,6.567,622900.0],["2025-02-10",6.6394,6.7436,6.5987,6.6938,536200.0],["2025-02-11",6.6576,6.7753,6.6222,6.6847,567100.0],["2025-02-12",6.5942,6.6712,6.5036,6.6485,615400.0],["2025-02-13",6.6666,6.7572,6.6123,6.7481,628600.0],["2025-02-14",6.7663,6.8342,6.6802,6.721,644600.0],["2025-02-18",6.7753,6.7753,6.6032,6.6847,736700.0],["2025-02-19",6.6394,6.6666,6.5262,6.5489,823800.0],["2025-02-20",6.5217,6.5462,6.4221,6.4673,886000.0],["2025-02-21",6.4855,6.5126,6.3134,6.3134,918200.0],["2025-02-24",6.3496,6.3813,6.2318,6.3134,1081300.0],["2025-02-25",6.259,6.3405,6.1458,6.1866,898700.0],["2025-02-26",6.2228,6.3496,6.1775,6.2047,1267600.0],["2025-02-27",5.48,5.5344,4.7282,5.163,3899100.0],["2025-02-28",5.1449,5.1449,4.7554,4.7826,2758400.0],["2025-03-03",4.8369,4.8369,4.5924,4.6105,2661600.0],["2025-03-04",4.5833,4.7101,4.4927,4.6558,2194500.0],["2025-03-05",4.6648,4.692,4.5561,4.5833,1436200.0],["2025-03-06",4.5471,4.6105,4.4565,4.4746,1965000.0],["2025-03-07",4.4565,4.7463,4.4112,4.7101,2386700.0],["2025-03-10",4.6286,4.6666,4.4973,4.5471,1563700.0],["2025-03-11",4.538,4.5471,4.23,4.3297,2260500.0],["2025-03-12",4.3659,4.4112,4.3116,4.3478,1675800.0],["2025-03-13",4.4112,4.4203,4.1848,4.1938,2201700.0],["2025-03-14",4.2029,4.2599,4.1485,4.1485,1814300.0],["2025-03-17",4.1485,4.3342,4.1395,4.2935,1793800.0],["2025-03-18",4.2935,4.3025,4.1214,4.1576,2176300.0],["2025-03-19",4.1666,4.298,4.1304,4.1304,1688700.0],["2025-03-20",4.1214,4.1576,4.0127,4.0489,2213100.0],["2025-03-21",4.0489,4.0489,3.6783,3.7153,21343200.0],["2025-03-24",3.808,4.1323,3.7987,4.0859,5149300.0],["2025-03-25",4.1369,4.1554,3.9748,4.0767,2606800.0],["2025-03-26",4.6141,5.0588,4.5677,4.9105,6889900.0],["2025-03-27",4.8642,4.9476,4.6974,4.8179,2740000.0],["2025-03-28",4.8086,4.9059,4.7901,4.8179,2202200.0],["2025-03-31",4.7345,4.8781,4.7067,4.7901,1859100.0],["2025-04-01",4.7901,4.9467,4.7669,4.8735,2563700.0],["2025-04-02",4.8086,4.9986,4.7716,4.9013,1842600.0],["2025-04-03",4.7716,4.855,4.6141,4.6233,1627500.0],["2025-04-04",4.5029,4.5492,4.2342,4.4844,2145400.0],["2025-04-07",4.3083,4.6233,4.1786,4.3083,1733200.0],["2025-04-08",4.4844,4.665,4.1925,4.2064,1392700.0],["2025-04-09",4.2157,4.7141,4.2157,4.577,1885200.0],["2025-04-10",4.5121,4.628,4.4334,4.5863,1588600.0],["2025-04-11",4.6048,4.6511,4.4427,4.6048,1723100.0],["2025-04-14",4.6511,4.716,4.5585,4.6697,1528300.0],["2025-04-15",4.6419,4.7345,4.6094,4.716,2194500.0],["2025-04-16",4.6882,4.7716,4.5863,4.6233,1854000.0],["2025-04-17",4.5492,4.6048,4.4102,4.5677,1934200.0],["2025-04-21",4.5399,4.5955,4.5029,4.5492,1164800.0],["2025-04-22",4.5955,4.6141,4.4102,4.5399,2323300.0],["2025-04-23",4.6233,4.6604,4.4288,4.5307,2157600.0],["2025-04-24",4.5585,4.8457,4.5214,4.8364,1393700.0],["2025-04-25",4.8364,4.8642,4.7947,4.8642,836800.0],["2025-04-28",4.8179,4.9105,4.7808,4.8457,1177300.0],["2025-04-29",4.8364,4.9105,4.8225,4.892,1224300.0],["2025-04-30",4.855,4.9105,4.753,4.8828,1321300.0],["2025-05-01",4.9939,5.0125,4.8272,4.892,1684300.0],["2025-05-02",4.9569,5.1792,4.9569,5.0403,1801600.0],["2025-05-05",4.9939,5.082,4.9569,4.9754,1840900.0],["2025-05-06",4.9754,5.031,4.8735,4.892,2147900.0],["2025-05-07",4.892,5.1144,4.892,5.031,2507300.0],["2025-05-08",4.5955,4.9476,4.4751,4.6511,2826300.0],["2025-05-09",4.6604,4.8225,4.6604,4.6882,1216600.0],["2025-05-12",4.8642,4.9476,4.7808,4.9013,1541400.0],["2025-05-13",4.8828,4.9105,4.6882,4.7067,1610800.0],["2025-05-14",4.6974,4.6974,4.5863,4.6048,1414500.0],["2025-05-15",4.6141,4.6697,4.5538,4.6511,1925600.0],["2025-05-16",4.6326,4.6558,4.5585,4.6326,1630600.0],["2025-05-19",4.5492,4.5631,4.2574,4.3176,2419900.0],["2025-05-20",4.3176,4.5353,4.3083,4.4288,1925600.0],["2025-05-21",4.3546,4.3732,4.2805,4.2898,1762800.0],["2025-05-22",4.262,4.3268,4.211,4.2342,1581900.0],["2025-05-23",4.1971,4.2435,4.1554,4.1786,1115600.0],["2025-05-27",4.2527,4.4056,4.2157,4.401,2534100.0],["2025-05-28",4.3917,4.5214,4.3454,4.5029,1593300.0],["2025-05-29",4.5585,4.5677,4.3917,4.401,1183000.0],["2025-05-30",4.4195,4.438,4.3268,4.3917,867700.0],["2025-06-02",4.4102,4.4612,4.3361,4.4195,1064900.0],["2025-06-03",4.4195,4.5029,4.3824,4.4751,1104200.0],["2025-06-04",4.4936,4.5677,4.438,4.5029,938300.0],["2025-06-05",4.4936,4.5955,4.4936,4.5214,1370200.0],["2025-06-06",4.5214,4.5863,4.4982,4.5307,921300.0],["2025-06-09",4.5399,4.5585,4.4566,4.4566,993900.0],["2025-06-10",4.4566,4.5677,4.4566,4.5399,745400.0],["2025-06-11",4.577,4.628,4.4751,4.4751,1113600.0],["2025-06-12",4.4566,4.5307,4.4195,4.4473,1144000.0],["2025-06-13",4.3732,4.4427,4.3037,4.3361,1166400.0],["2025-06-16",4.3732,4.4241,4.3361,4.3917,1711800.0],["2025-06-17",4.3361,4.3778,4.2203,4.2435,1325900.0],["2025-06-18",4.2527,4.2898,4.2157,4.2296,1121600.0],["2025-06-20",4.2435,4.2574,4.1369,4.1879,2125800.0],["2025-06-23",4.1879,4.3252,4.1689,4.311,1405400.0],["2025-06-24",4.3205,4.529,4.3205,4.51,1720400.0],["2025-06-25",4.5005,4.5953,4.4911,4.5669,1369600.0],["2025-06-26",4.5858,4.6427,4.4721,4.5384,1430800.0],["2025-06-27",4.51,4.5479,4.3963,4.4911,9423200.0],["2025-06-30",4.4911,4.5242,4.4058,4.4816,2067100.0],["2025-07-01",4.4816,4.709,4.4437,4.6427,1619300.0],["2025-07-02",4.6427,4.7848,4.5574,4.7374,2149700.0],["2025-07-03",4.6806,4.7658,4.6806,4.6995,738100.0],["2025-07-07",4.6806,4.7137,4.5479,4.5858,1687200.0],["2025-07-08",4.6142,4.709,4.6114,4.6711,1821700.0],["2025-07-09",4.6521,4.6995,4.6057,4.6332,777400.0],["2025-07-10",4.6427,4.69,4.6048,4.6332,807600.0],["2025-07-11",4.5858,4.6048,4.4626,4.4721,822600.0],["2025-07-14",4.4626,4.5005,4.4247,4.4247,1086900.0],["2025-07-15",4.4342,4.4816,4.3395,4.3395,1232000.0],["2025-07-16",4.3679,4.3963,4.2637,4.3205,976800.0],["2025-07-17",4.2826,4.3916,4.2826,4.3868,1280800.0],["2025-07-18",4.4153,4.4153,4.2352,4.2542,1090800.0],["2025-07-21",4.2731,4.3442,4.2495,4.2589,1149800.0],["2025-07-22",4.2637,4.4958,4.2352,4.4721,1806200.0],["2025-07-23",4.4911,4.6427,4.4532,4.6048,2294200.0],["2025-07-24",4.5763,4.6711,4.4816,4.51,1120300.0],["2025-07-25",4.5005,4.5053,4.3395,4.4247,1231700.0],["2025-07-28",4.4437,4.5005,4.4247,4.4437,1197100.0],["2025-07-29",4.4437,4.4437,4.2637,4.2826,1350600.0],["2025-07-30",4.2731,4.33,4.1879,4.2068,1091700.0],["2025-07-31",4.1689,4.2826,4.131,4.221,1064500.0],["2025-08-01",4.1689,4.1689,4.0173,4.0457,1680500.0],["2025-08-04",4.0552,4.2637,4.0552,4.2352,1425900.0],["2025-08-05",4.2731,4.2826,4.1689,4.1879,1411900.0],["2025-08-06",4.1784,4.2352,4.1215,4.1215,1866200.0],["2025-08-07",3.9699,4.0173,3.4678,3.7425,3791800.0],["2025-08-08",3.771,3.7804,3.5815,3.6004,2427900.0],["2025-08-11",3.5815,3.6762,3.5531,3.5815,2209700.0],["2025-08-12",3.6004,3.6525,3.4583,3.6099,1936100.0],["2025-08-13",3.6194,3.6336,3.5531,3.5815,1449100.0],["2025-08-14",3.5341,3.5436,3.392,3.4015,2456400.0],["2025-08-15",3.4015,3.5294,3.3351,3.4394,2739800.0],["2025-08-18",3.4678,3.572,3.4015,3.5436,2682400.0],["2025-08-19",3.5625,3.6383,3.4962,3.5057,2159900.0],["2025-08-20",3.5152,3.5152,3.3958,3.4109,1814600.0],["2025-08-21",3.392,3.4015,3.3446,3.3636,1475900.0],["2025-08-22",3.392,3.5531,3.3825,3.5436,2030400.0],["2025-08-25",3.5625,3.6383,3.5152,3.5246,1941500.0],["2025-08-26",3.5152,3.5815,3.4773,3.4867,1704300.0],["2025-08-27",3.4678,3.5483,3.4299,3.5246,1951300.0],["2025-08-28",3.5341,3.5436,3.463,3.4962,1422400.0],["2025-08-29",3.5057,3.572,3.4725,3.5152,1382000.0],["2025-09-02",3.4773,3.5057,3.3683,3.4773,3841300.0],["2025-09-03",3.4678,3.5341,3.373,3.4109,2470100.0],["2025-09-04",3.4583,3.5767,3.3778,3.5246,2585600.0],["2025-09-05",3.5341,3.6099,3.4441,3.5246,2898500.0],["2025-09-08",3.5341,3.6241,3.4972,3.572,1973100.0],["2025-09-09",3.5531,3.644,3.5436,3.6004,1545900.0],["2025-09-10",3.6004,3.6004,3.4877,3.5152,1325200.0],["2025-09-11",3.4867,3.5057,3.4109,3.4867,1836600.0],["2025-09-12",3.4962,3.5767,3.4394,3.5531,1960800.0],["2025-09-15",3.5531,3.5682,3.3778,3.392,2033700.0],["2025-09-16",3.392,3.4394,3.3683,3.4015,2705400.0],["2025-09-17",3.4015,3.4394,3.2404,3.2783,2431200.0],["2025-09-18",3.2972,3.4488,3.2972,3.4394,2980200.0],["2025-09-19",3.4488,3.463,3.2593,3.2593,4518200.0],["2025-09-22",3.2688,3.5341,3.2593,3.4773,3545500.0],["2025-09-23",3.4867,3.518,3.3778,3.3825,1891700.0],["2025-09-24",3.373,3.4536,3.3493,3.3825,1561100.0],["2025-09-25",3.3541,3.3626,3.2499,3.3067,2822500.0],["2025-09-26",3.3067,3.5408,3.2872,3.5115,2933100.0],["2025-09-29",3.5115,3.8237,3.5067,3.8139,3620300.0],["2025-09-30",3.8139,3.8627,3.7652,3.7944,2538600.0],["2025-10-01",3.7749,3.9066,3.7749,3.8237,2752100.0],["2025-10-02",3.8432,3.8481,3.6774,3.7457,1930600.0],["2025-10-03",3.7652,3.8432,3.6725,3.6774,2019800.0],["2025-10-06",3.7066,3.731,3.6335,3.6481,1894500.0],["2025-10-07",3.6676,3.6959,3.4628,3.5018,2098000.0],["2025-10-08",3.5018,3.5359,3.4335,3.453,2048600.0],["2025-10-09",3.4433,3.5408,3.414,3.453,3887500.0],["2025-10-10",3.4725,3.5018,3.297,3.3067,3470400.0],["2025-10-13",3.3555,3.4043,3.2579,3.2872,2767300.0],["2025-10-14",3.2384,3.3945,3.2287,3.3847,2136800.0],["2025-10-15",3.4238,3.5115,3.4179,3.4823,1928500.0],["2025-10-16",3.4823,3.5115,3.4043,3.4433,1793500.0],["2025-10-17",3.414,3.4686,3.3945,3.4335,1511500.0],["2025-10-20",3.4433,3.4823,3.414,3.4238,1268500.0],["2025-10-21",3.414,3.6091,3.414,3.5701,1377000.0],["2025-10-22",3.5408,3.6042,3.5018,3.5311,1770500.0],["2025-10-23",3.5213,3.5896,3.4969,3.5311,1064200.0],["2025-10-24",3.5506,3.5896,3.5018,3.5798,1629100.0],["2025-10-27",3.6188,3.7164,3.575,3.7066,1393800.0],["2025-10-28",3.7164,3.7652,3.6774,3.7066,1626000.0],["2025-10-29",3.6969,3.6969,3.6042,3.6286,1491400.0],["2025-10-30",3.5798,3.6286,3.5311,3.6188,1341000.0],["2025-10-31",3.6091,3.7457,3.575,3.5798,2443000.0],["2025-11-03",3.5506,3.6286,3.414,3.6188,2054700.0],["2025-11-04",3.5701,3.6091,3.4725,3.5603,2422900.0],["2025-11-05",3.5603,3.692,3.5554,3.6579,2219700.0],["2025-11-06",3.892,4.1066,3.6871,4.0773,5795000.0],["2025-11-07",4.0578,4.1748,3.9359,4.1651,2572000.0],["2025-11-10",4.1846,4.2139,4.048,4.0871,1621600.0],["2025-11-11",4.0773,4.1846,4.009,4.1358,1847200.0],["2025-11-12",4.1261,4.2041,4.0822,4.1163,1478900.0],["2025-11-13",4.1066,4.1456,4.0529,4.0871,1217500.0],["2025-11-14",3.9993,4.0675,3.9115,3.9602,1042600.0],["2025-11-17",3.9407,3.97,3.8042,3.8334,1295800.0],["2025-11-18",3.7847,3.8725,3.7652,3.8627,1022000.0],["2025-11-19",3.8334,3.8432,3.6286,3.6384,1068900.0],["2025-11-20",3.6481,3.7359,3.5603,3.6188,1195200.0],["2025-11-21",3.6091,3.7164,3.5847,3.6774,998900.0],["2025-11-24",3.7066,3.8578,3.6969,3.7944,1487900.0],["2025-11-25",3.8237,3.9359,3.7944,3.931,784800.0],["2025-11-26",3.892,3.9602,3.8676,3.9505,828700.0],["2025-11-28",3.9602,3.9993,3.9115,3.9505,748700.0],["2025-12-01",3.9505,4.1553,3.9017,4.1358,1579200.0],["2025-12-02",4.1163,4.1261,4.0139,4.0578,941200.0],["2025-12-03",4.0285,4.0968,3.9749,4.0968,788100.0],["2025-12-04",4.0578,4.1456,4.0383,4.1163,917300.0],["2025-12-05",4.0871,4.1456,4.0773,4.1358,831200.0],["2025-12-08",4.1358,4.1846,4.1066,4.1358,1122100.0],["2025-12-09",4.1358,4.1943,4.0871,4.1943,826200.0],["2025-12-10",4.1748,4.3016,4.1407,4.2626,1011200.0],["2025-12-11",4.2431,4.3114,4.1505,4.1748,797900.0],["2025-12-12",4.1553,4.2431,4.1066,4.1261,845800.0],["2025-12-15",4.1261,4.1456,3.9798,4.009,905100.0],["2025-12-16",4.0188,4.1066,4.0188,4.0773,844500.0],["2025-12-17",4.0968,4.1066,3.9651,3.9798,792300.0],["2025-12-18",4.0285,4.0636,3.9602,3.9993,792100.0],["2025-12-19",3.9993,4.0578,3.9651,4.009,1875200.0],["2025-12-22",4.0188,4.0919,3.931,4.009,685000.0],["2025-12-23",3.9798,3.9895,3.8451,3.9115,994600.0],["2025-12-24",3.9017,3.9993,3.9017,3.97,732100.0],["2025-12-26",3.98,3.98,3.904,3.96,931000.0],["2025-12-29",3.95,4.0,3.885,3.94,1008100.0],["2025-12-30",3.93,4.03,3.92,4.02,846000.0],["2025-12-31",4.01,4.01,3.95,3.95,485700.0],["2026-01-02",3.99,4.022,3.91,3.98,1226900.0],["2026-01-05",3.95,4.1,3.95,4.06,893800.0],["2026-01-06",4.02,4.06,3.9,3.95,1066200.0],["2026-01-07",3.93,3.99,3.7,3.7,1559300.0],["2026-01-08",3.66,3.747,3.63,3.74,1164400.0],["2026-01-09",3.74,3.77,3.575,3.62,1191800.0],["2026-01-12",3.62,3.65,3.545,3.62,1058200.0],["2026-01-13",3.63,3.715,3.63,3.67,927200.0],["2026-01-14",3.64,3.68,3.525,3.63,1590400.0],["2026-01-15",3.61,3.64,3.53,3.56,1170600.0],["2026-01-16",3.53,3.555,3.484,3.51,1190200.0],["2026-01-20",3.45,3.56,3.402,3.48,1320400.0],["2026-01-21",3.49,3.52,3.44,3.51,884600.0],["2026-01-22",3.52,3.61,3.495,3.53,969600.0],["2026-01-23",3.54,3.57,3.5,3.56,815500.0],["2026-01-26",3.56,3.685,3.56,3.64,1022200.0],["2026-01-27",3.64,3.65,3.52,3.57,882200.0],["2026-01-28",3.55,3.67,3.55,3.63,1385600.0],["2026-01-29",3.64,3.71,3.54,3.63,2246600.0],["2026-01-30",3.62,3.73,3.58,3.62,1473400.0],["2026-02-02",3.62,3.742,3.57,3.59,1412300.0],["2026-02-03",3.59,3.6,3.345,3.44,2690200.0],["2026-02-04",3.42,3.51,3.355,3.45,1318100.0],["2026-02-05",3.44,3.525,3.4,3.46,1856400.0],["2026-02-06",3.49,3.59,3.445,3.57,1456500.0],["2026-02-09",3.54,3.76,3.5,3.74,2698000.0],["2026-02-10",3.72,3.74,3.55,3.61,1565800.0],["2026-02-11",3.64,3.66,3.365,3.41,2485100.0],["2026-02-12",3.41,3.425,3.254,3.31,1440400.0],["2026-02-13",3.31,3.475,3.27,3.29,1811600.0],["2026-02-17",3.31,3.45,3.285,3.41,3844000.0],["2026-02-18",3.42,3.54,3.4,3.44,1496300.0],["2026-02-19",3.42,3.5,3.415,3.46,898000.0],["2026-02-20",3.46,3.5,3.375,3.47,1103300.0],["2026-02-23",3.41,3.435,3.12,3.135,1952100.0],["2026-02-24",3.1,3.13,2.99,3.06,3255900.0],["2026-02-25",3.06,3.15,3.025,3.15,1679100.0],["2026-02-26",3.33,3.45,3.19,3.4,4352500.0],["2026-02-27",3.33,3.355,3.075,3.09,2178700.0],["2026-03-02",2.95,3.025,2.675,2.78,7280400.0],["2026-03-03",2.72,2.85,2.675,2.77,2071500.0],["2026-03-04",2.77,2.8,2.682,2.74,4806500.0],["2026-03-05",2.7,2.95,2.68,2.92,4299500.0],["2026-03-06",2.87,2.87,2.731,2.78,1555600.0],["2026-03-09",2.74,2.925,2.71,2.92,3192800.0],["2026-03-10",2.83,2.87,2.72,2.85,3285300.0],["2026-03-11",2.83,2.9,2.75,2.8,1598100.0],["2026-03-12",2.77,2.85,2.76,2.78,1965300.0],["2026-03-13",2.76,2.875,2.76,2.85,1677300.0],["2026-03-16",2.85,2.89,2.8,2.81,1666400.0],["2026-03-17",2.83,2.96,2.83,2.89,1359800.0],["2026-03-18",2.87,2.91,2.825,2.85,1142000.0],["2026-03-19",2.81,2.89,2.77,2.84,945000.0],["2026-03-20",2.83,2.85,2.765,2.82,2811100.0],["2026-03-23",2.83,2.95,2.83,2.93,1369400.0],["2026-03-24",2.9,2.9,2.83,2.87,964900.0],["2026-03-25",2.91,2.92,2.835,2.89,1140500.0],["2026-03-26",2.88,2.99,2.87,2.96,1324200.0],["2026-03-27",2.91,2.92,2.7,2.73,1261100.0],["2026-03-30",2.77,2.78,2.69,2.72,1080400.0],["2026-03-31",2.74,2.815,2.73,2.78,1176400.0],["2026-04-01",2.82,2.825,2.71,2.74,1754400.0],["2026-04-02",2.705,2.75,2.64,2.74,1039400.0],["2026-04-06",2.945,3.21,2.92,3.2,3928200.0],["2026-04-07",3.16,3.215,3.04,3.14,2419300.0],["2026-04-08",3.23,3.295,3.185,3.21,1224200.0],["2026-04-09",3.19,3.2,3.105,3.18,1054200.0],["2026-04-10",3.2,3.21,3.095,3.13,1130000.0],["2026-04-13",3.12,3.24,3.08,3.2,1303000.0],["2026-04-14",3.23,3.37,3.202,3.36,1103500.0],["2026-04-15",3.36,3.47,3.34,3.46,903200.0],["2026-04-16",3.46,3.585,3.45,3.57,1074300.0],["2026-04-17",3.6,3.65,3.565,3.62,1143600.0],["2026-04-20",3.59,3.69,3.56,3.65,816500.0],["2026-04-21",3.64,3.675,3.52,3.56,727900.0],["2026-04-22",3.58,3.62,3.49,3.53,625500.0],["2026-04-23",3.5,3.51,3.235,3.27,730800.0],["2026-04-24",3.27,3.405,3.26,3.4,778100.0],["2026-04-27",3.38,3.48,3.38,3.42,604800.0],["2026-04-28",3.42,3.52,3.42,3.48,744800.0],["2026-04-29",3.45,3.5,3.42,3.49,536600.0],["2026-04-30",3.47,3.66,3.45,3.655,1720600.0],["2026-05-01",3.67,3.735,3.545,3.72,2066600.0],["2026-05-04",3.72,3.86,3.63,3.65,1269100.0],["2026-05-05",3.65,3.69,3.59,3.64,808400.0],["2026-05-06",3.67,3.67,3.53,3.57,842900.0],["2026-05-07",3.52,3.625,3.27,3.6,3157400.0],["2026-05-08",3.5,3.74,3.465,3.63,2254400.0],["2026-05-11",3.64,3.88,3.6,3.75,1152200.0],["2026-05-12",3.72,3.75,3.625,3.73,1006500.0],["2026-05-13",3.66,3.695,3.56,3.6,815700.0],["2026-05-14",3.62,3.75,3.62,3.69,1327600.0],["2026-05-15",3.68,3.72,3.57,3.57,791500.0],["2026-05-18",3.55,3.74,3.53,3.73,1137300.0],["2026-05-19",3.73,3.73,3.49,3.52,758500.0],["2026-05-20",3.45,3.525,3.395,3.49,1080700.0],["2026-05-21",3.47,3.48,3.37,3.45,1617800.0],["2026-05-22",3.49,3.515,3.39,3.42,708200.0],["2026-05-26",3.41,3.475,3.38,3.39,905500.0],["2026-05-27",3.4,3.58,3.39,3.57,1312900.0],["2026-05-28",3.55,3.6,3.51,3.59,828600.0],["2026-05-29",3.56,3.795,3.56,3.77,2218700.0],["2026-06-01",3.79,3.79,3.485,3.61,1419400.0],["2026-06-02",3.59,3.6,3.33,3.38,2739000.0],["2026-06-03",3.36,3.37,3.15,3.21,1282300.0],["2026-06-04",3.22,3.295,3.15,3.15,983500.0],["2026-06-05",3.17,3.195,3.09,3.09,1352600.0],["2026-06-08",3.09,3.11,3.04,3.05,913300.0],["2026-06-09",3.07,3.28,3.04,3.08,2697900.0],["2026-06-10",3.04,3.215,3.03,3.15,2341400.0],["2026-06-11",3.15,3.275,3.11,3.13,2465100.0],["2026-06-12",3.13,3.19,3.105,3.15,1385500.0],["2026-06-15",3.2,3.505,3.2,3.37,2965500.0],["2026-06-16",3.38,3.465,3.325,3.35,1493000.0],["2026-06-17",3.36,3.6,3.345,3.49,3081200.0],["2026-06-18",3.55,3.65,3.39,3.49,2595900.0],["2026-06-22",3.5,3.67,3.48,3.56,1173400.0],["2026-06-23",3.56,3.965,3.545,3.95,3249900.0],["2026-06-24",3.91,4.11,3.815,3.85,1922300.0],["2026-06-25",3.83,3.83,3.595,3.61,1243700.0],["2026-06-26",3.57,3.9,3.57,3.83,3111500.0],["2026-06-29",3.83,3.96,3.8024,3.91,1106209.0],["2026-07-08",3.69,3.725,3.6,3.63,1017021.927992],["2026-07-09",3.59,3.74,3.59,3.74,553470.566831],["2026-07-10",3.74,3.84,3.69,3.83,613136.780735],["2026-07-13",3.81,4.24,3.8,4.11,2466852.391397],["2026-07-14",4.03,4.145,3.87,3.94,1446595.255956],["2026-07-15",3.94,4.19,3.94,4.11,1097211.529049],["2026-07-16",4.15,4.22,4.065,4.11,1068739.514964],["2026-07-17",4.07,4.11,3.955,4.015,640283.982],["2026-07-20",4.14,4.17,3.68,3.78,4020549.385316],["2026-07-21",3.71,4.36,3.69,4.13,3542596.84952],["2026-07-22",4.07,4.1455,3.8,3.82,1202608.539008],["2026-07-23",3.77,3.785,3.545,3.58,1002096.866584],["2026-07-24",3.58,3.72,3.58,3.68,526099.522303],["2026-07-27",3.695,3.91,3.695,3.88,652966.063174],["2026-07-28",3.92,4,3.88,3.98,821933.837141],["2026-07-29",4,4.09,3.96,4.03,1198425.198074],["2026-07-30",4.03,4.0563,3.92,3.97,1044874.836545],["2026-07-31",3.94,4.05,3.895,3.99,695348.069535],["2026-08-03",4.07,4.19,4.05,4.06,902980.7818],["2026-08-04",4.05,4.1,4.01,4.06,1261999.709407],["2026-08-05",4.05,4.07,3.865,3.89,1036316.483827],["2026-08-06",3.47,3.555,3.17,3.29,3019979.420516],["2026-08-07",3.26,3.29,2.91,2.94,2637326.552413],["2026-08-10",2.95,2.96,2.805,2.815,563650.654503],["2026-08-11",2.76,2.786,2.5,2.67,3407892.337222],["2026-08-12",2.68,2.68,2.35,2.365,3004693.444326],["2026-08-13",2.4,2.53,2.345,2.52,2003252.491319],["2026-08-14",2.49,2.54,2.45,2.51,2216583.583521]]}