{"t":"OPFI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-11-20",9.2023,9.3882,9.0908,9.1558,954000.0],["2020-11-23",9.1558,9.2488,9.1558,9.193,146900.0],["2020-11-24",9.1651,9.286,9.1558,9.286,165100.0],["2020-11-25",9.2813,9.2813,9.1651,9.2488,74600.0],["2020-11-27",9.2023,9.2395,9.1651,9.1744,32600.0],["2020-11-30",9.1744,9.2953,9.1744,9.1837,96800.0],["2020-12-01",9.1651,9.5788,9.1651,9.2116,56300.0],["2020-12-02",9.2023,9.2209,9.193,9.2023,42900.0],["2020-12-03",9.2023,9.2674,9.2023,9.2488,4300.0],["2020-12-04",9.272,9.3176,9.2116,9.2488,42800.0],["2020-12-07",9.2953,9.2953,9.2209,9.2488,11900.0],["2020-12-08",9.2488,9.365,9.2488,9.2674,38800.0],["2020-12-09",9.4626,9.4626,9.2674,9.4068,507000.0],["2020-12-10",9.3139,9.3603,9.3139,9.3603,544300.0],["2020-12-11",9.5025,9.5025,9.3603,9.3789,423900.0],["2020-12-14",9.4068,9.4672,9.3083,9.3696,312600.0],["2020-12-15",9.4533,9.4812,9.3696,9.4068,353100.0],["2020-12-16",9.3882,9.4254,9.3882,9.4254,146400.0],["2020-12-17",9.4254,9.4254,9.4254,9.4254,0.0],["2020-12-18",9.4161,9.4254,9.4161,9.4161,13700.0],["2020-12-21",9.4161,9.4347,9.3417,9.4068,63300.0],["2020-12-22",9.7321,9.7321,9.3324,9.4068,295800.0],["2020-12-23",9.4068,9.4998,9.4068,9.4254,469800.0],["2020-12-24",9.4254,9.5276,9.3882,9.4905,477200.0],["2020-12-28",9.509,9.5183,9.444,9.4626,121000.0],["2020-12-29",9.4998,9.5276,9.4347,9.4905,75500.0],["2020-12-30",9.5183,9.5369,9.4068,9.4719,65300.0],["2020-12-31",9.5648,9.5648,9.3789,9.4626,123300.0],["2021-01-04",9.5555,9.5555,9.4254,9.4905,61500.0],["2021-01-05",9.4905,9.5276,9.4533,9.4533,79000.0],["2021-01-06",9.4347,9.5369,9.4347,9.4812,142200.0],["2021-01-07",9.5276,9.6485,9.4533,9.6113,718700.0],["2021-01-08",9.7135,9.9924,9.6206,9.6438,554900.0],["2021-01-11",9.6392,9.7507,9.5908,9.6578,57200.0],["2021-01-12",9.6671,9.8251,9.6624,9.7135,120600.0],["2021-01-13",9.8716,9.8716,9.6299,9.7135,159700.0],["2021-01-14",9.76,10.0389,9.6857,9.9645,440500.0],["2021-01-15",9.9366,9.9924,9.695,9.8995,207600.0],["2021-01-19",10.0203,10.1783,9.9245,10.0389,852700.0],["2021-01-20",10.1225,10.1318,9.9273,9.9924,659400.0],["2021-01-21",10.0947,10.2062,10.0389,10.1504,532600.0],["2021-01-22",10.2248,10.3456,10.1504,10.2341,252300.0],["2021-01-25",10.3363,10.5222,10.0854,10.2248,499000.0],["2021-01-26",10.2991,10.2991,10.0063,10.0668,226000.0],["2021-01-27",9.853,9.9831,9.602,9.7135,436000.0],["2021-01-28",9.7414,9.9738,9.7135,9.8716,264100.0],["2021-01-29",9.9087,10.169,9.8065,10.0761,471600.0],["2021-02-01",10.1225,10.169,9.8437,10.0761,371000.0],["2021-02-02",10.1132,10.2248,10.0296,10.169,322000.0],["2021-02-03",10.2806,10.2991,10.0668,10.1783,197100.0],["2021-02-04",10.2806,10.2806,10.0854,10.1411,175400.0],["2021-02-05",10.2248,10.2248,10.1318,10.169,120200.0],["2021-02-08",10.2155,10.3112,10.0668,10.1318,330800.0],["2021-02-09",10.0854,10.1318,9.9087,9.9459,363900.0],["2021-02-10",10.3177,10.5408,10.1318,10.5036,13738100.0],["2021-02-11",10.262,10.7825,10.2062,10.4572,4327100.0],["2021-02-12",10.3828,10.5873,10.0854,10.327,1514700.0],["2021-02-16",10.42,10.42,10.1318,10.1876,1200000.0],["2021-02-17",10.1411,10.1579,9.7693,9.8437,908900.0],["2021-02-18",9.8251,9.8251,9.5834,9.7228,1374500.0],["2021-02-19",9.7228,9.8437,9.6578,9.7043,668800.0],["2021-02-22",9.7135,9.7507,9.602,9.7043,489200.0],["2021-02-23",9.5276,9.5741,9.2953,9.5741,946100.0],["2021-02-24",9.5276,9.6299,9.4068,9.4533,574200.0],["2021-02-25",9.4719,9.5741,9.4533,9.509,653800.0],["2021-02-26",9.5276,9.5286,9.3789,9.4347,611800.0],["2021-03-01",9.4812,9.5258,9.4347,9.5183,292000.0],["2021-03-02",9.4998,9.6671,9.351,9.6392,424300.0],["2021-03-03",9.4998,9.5741,9.3603,9.4254,1281400.0],["2021-03-04",9.4254,9.4626,9.1001,9.4347,1316600.0],["2021-03-05",9.3975,9.5276,9.3789,9.4812,629400.0],["2021-03-08",9.4812,9.5741,9.4254,9.5183,591600.0],["2021-03-09",9.509,9.5369,9.444,9.509,757000.0],["2021-03-10",9.4998,9.5276,9.4161,9.4626,221400.0],["2021-03-11",9.5369,9.5369,9.4626,9.5183,573800.0],["2021-03-12",9.509,9.5369,9.444,9.4812,151900.0],["2021-03-15",9.5276,9.5425,9.444,9.4626,183600.0],["2021-03-16",9.4812,9.4812,9.444,9.444,97600.0],["2021-03-17",9.4068,9.4812,9.3975,9.4347,234100.0],["2021-03-18",9.4626,9.4719,9.3417,9.4254,608500.0],["2021-03-19",9.3882,9.509,9.3882,9.4905,389000.0],["2021-03-22",9.4812,9.509,9.3789,9.3882,285400.0],["2021-03-23",9.3975,9.4068,9.3231,9.3417,626100.0],["2021-03-24",9.3603,9.3603,9.2953,9.3138,1485300.0],["2021-03-25",9.3046,9.3324,9.2116,9.2953,382400.0],["2021-03-26",9.3324,9.4905,9.3148,9.4812,215900.0],["2021-03-29",9.4254,9.4626,9.4068,9.4347,499400.0],["2021-03-30",9.4254,9.4254,9.3882,9.4161,700300.0],["2021-03-31",9.4812,9.4998,9.4161,9.4719,193400.0],["2021-04-01",9.4905,9.4905,9.4347,9.4533,137400.0],["2021-04-05",9.5183,9.5462,9.4626,9.4812,243400.0],["2021-04-06",9.4905,9.5276,9.4533,9.4533,600000.0],["2021-04-07",9.4626,9.5741,9.3882,9.4068,502000.0],["2021-04-08",9.4347,9.6299,9.4263,9.5555,616500.0],["2021-04-09",9.5741,9.5741,9.4812,9.5276,277000.0],["2021-04-12",9.5462,9.6764,9.5369,9.602,172100.0],["2021-04-13",9.6113,9.6113,9.4998,9.5276,87700.0],["2021-04-14",9.4719,9.5369,9.4068,9.5276,181500.0],["2021-04-15",9.5927,9.5927,9.4719,9.5183,93400.0],["2021-04-16",9.4812,9.5276,9.3417,9.3789,309300.0],["2021-04-19",9.3882,9.5183,9.3882,9.5183,205000.0],["2021-04-20",9.4812,9.4812,9.4068,9.4719,217400.0],["2021-04-21",9.4812,9.5183,9.4068,9.4905,249700.0],["2021-04-22",9.5183,9.5183,9.3417,9.3603,397800.0],["2021-04-23",9.3882,9.4672,9.3882,9.4254,230600.0],["2021-04-26",9.4254,9.5183,9.4254,9.4812,169100.0],["2021-04-27",9.4812,9.4812,9.4254,9.4347,175100.0],["2021-04-28",9.444,9.5183,9.3975,9.4161,161700.0],["2021-04-29",9.4161,9.4812,9.4161,9.4347,161100.0],["2021-04-30",9.444,9.4719,9.4254,9.4533,551600.0],["2021-05-03",9.4812,9.4905,9.3789,9.3975,384900.0],["2021-05-04",9.4347,9.444,9.3882,9.4254,343000.0],["2021-05-05",9.4347,9.4812,9.4254,9.4719,111700.0],["2021-05-06",9.4905,9.4905,9.3975,9.444,142800.0],["2021-05-07",9.4533,9.4533,9.4068,9.4161,71000.0],["2021-05-10",9.4161,9.4161,9.3882,9.3882,121700.0],["2021-05-11",9.3789,9.4068,9.365,9.3882,506900.0],["2021-05-12",9.3603,9.4161,9.3231,9.3324,252100.0],["2021-05-13",9.3417,9.4105,9.3231,9.351,86100.0],["2021-05-14",9.351,9.3789,9.3417,9.3603,145400.0],["2021-05-17",9.3696,9.3882,9.351,9.3696,93100.0],["2021-05-18",9.351,9.4812,9.351,9.3882,129600.0],["2021-05-19",9.4347,9.4347,9.3603,9.4068,149900.0],["2021-05-20",9.3603,9.4161,9.3603,9.3882,120400.0],["2021-05-21",9.3603,9.4254,9.3603,9.4068,72800.0],["2021-05-24",9.4068,9.4133,9.3603,9.3696,125400.0],["2021-05-25",9.3696,9.444,9.3696,9.3789,122300.0],["2021-05-26",9.3882,9.43,9.3696,9.3696,93200.0],["2021-05-27",9.3882,9.3975,9.3603,9.3696,94200.0],["2021-05-28",9.3696,9.4347,9.3696,9.3882,117000.0],["2021-06-01",9.4068,9.4347,9.3882,9.4254,96700.0],["2021-06-02",9.4254,9.4719,9.3919,9.4719,75400.0],["2021-06-03",9.4812,9.5183,9.4068,9.4812,415300.0],["2021-06-04",9.4161,9.4905,9.4161,9.4626,116100.0],["2021-06-07",9.4626,9.5369,9.4347,9.4812,346100.0],["2021-06-08",9.4812,9.509,9.4161,9.4254,227000.0],["2021-06-09",9.4347,9.509,9.4254,9.509,231100.0],["2021-06-10",9.4905,9.5183,9.4812,9.509,206800.0],["2021-06-11",9.509,9.5183,9.4905,9.509,234100.0],["2021-06-14",9.5183,9.5276,9.4812,9.4812,192600.0],["2021-06-15",9.4998,9.4998,9.444,9.4998,88700.0],["2021-06-16",9.4626,9.4998,9.4347,9.4998,217600.0],["2021-06-17",9.4812,9.4998,9.4533,9.4812,85900.0],["2021-06-18",9.509,9.509,9.4533,9.4533,89000.0],["2021-06-21",9.4533,9.4719,9.4533,9.4533,72900.0],["2021-06-22",9.4533,9.4998,9.4533,9.4719,111100.0],["2021-06-23",9.4858,9.509,9.4812,9.509,89900.0],["2021-06-24",9.509,9.5183,9.4812,9.4812,226100.0],["2021-06-25",9.5183,9.5183,9.4905,9.4905,95600.0],["2021-06-28",9.509,9.509,9.4905,9.4998,299000.0],["2021-06-29",9.509,9.509,9.4905,9.4905,358600.0],["2021-06-30",9.4998,9.509,9.4905,9.4905,94500.0],["2021-07-01",9.509,9.5183,9.4998,9.5183,234800.0],["2021-07-02",9.5183,9.5183,9.4951,9.509,159700.0],["2021-07-06",9.4998,9.5183,9.4905,9.4905,733600.0],["2021-07-07",9.509,9.509,9.4905,9.4998,331600.0],["2021-07-08",9.4905,9.4998,9.4905,9.4998,988500.0],["2021-07-09",9.4998,9.509,9.4905,9.4905,417200.0],["2021-07-12",9.4905,9.509,9.4905,9.4951,590600.0],["2021-07-13",9.509,9.509,9.3882,9.4068,407200.0],["2021-07-14",9.4347,9.6857,9.3789,9.6392,1052400.0],["2021-07-15",9.6299,9.6717,9.5936,9.6485,871500.0],["2021-07-16",9.6299,10.5966,9.6299,10.4107,800900.0],["2021-07-19",10.262,10.3177,8.8677,9.3417,621500.0],["2021-07-20",9.3417,9.5462,9.0685,9.2674,264000.0],["2021-07-21",9.7321,9.7814,9.3696,9.7135,340400.0],["2021-07-22",9.8158,9.8613,9.2116,9.3603,235200.0],["2021-07-23",9.351,9.6113,8.9699,9.444,301100.0],["2021-07-26",9.6485,10.2806,9.3696,10.0854,535500.0],["2021-07-27",10.0668,10.1876,9.2674,9.6764,223800.0],["2021-07-28",9.7228,9.7507,9.509,9.6113,188900.0],["2021-07-29",9.7228,9.7228,9.2674,9.3324,293500.0],["2021-07-30",9.2209,9.3417,9.1744,9.2395,162500.0],["2021-08-02",9.2209,9.2581,8.217,8.2914,655000.0],["2021-08-03",8.4494,9.3696,8.3657,9.2116,397600.0],["2021-08-04",9.0815,9.2953,8.0497,8.3657,325100.0],["2021-08-05",8.3657,8.4429,7.7485,8.1612,523300.0],["2021-08-06",8.1426,8.2096,7.729,7.8917,262300.0],["2021-08-09",8.0125,8.1334,7.5385,7.6965,375100.0],["2021-08-10",7.4083,7.6035,6.9343,7.5292,566900.0],["2021-08-11",7.808,8.3657,7.6221,8.0032,616100.0],["2021-08-12",8.1705,8.3007,6.9436,6.9529,703900.0],["2021-08-13",6.925,6.9529,6.2464,6.4137,569300.0],["2021-08-16",6.1442,7.3618,6.0419,6.7577,531800.0],["2021-08-17",6.7577,6.832,6.0884,6.1349,413000.0],["2021-08-18",6.2743,6.2743,5.6794,6.0977,608400.0],["2021-08-19",6.1349,6.2092,5.5865,5.7724,317000.0],["2021-08-20",5.6794,5.9583,5.6794,5.8188,147100.0],["2021-08-23",5.8281,6.3487,5.6329,5.698,199200.0],["2021-08-24",5.7631,6.0605,5.6422,5.9397,296400.0],["2021-08-25",5.9954,6.265,5.7631,6.1999,217700.0],["2021-08-26",6.2278,6.5717,6.1349,6.5346,124700.0],["2021-08-27",6.5532,6.8041,6.2325,6.6182,221400.0],["2021-08-30",6.5717,7.3804,6.4788,7.2224,255500.0],["2021-08-31",7.3525,8.0683,7.2503,7.8452,455600.0],["2021-09-01",7.7244,8.5888,7.6314,8.2542,414900.0],["2021-09-02",8.1612,8.5516,8.0869,8.3471,209500.0],["2021-09-03",8.3564,8.8863,8.2263,8.8863,387100.0],["2021-09-07",9.0071,9.6206,8.942,9.4905,583700.0],["2021-09-08",9.2767,9.4719,8.5098,9.1186,288300.0],["2021-09-09",9.1001,9.6485,9.0164,9.4254,304900.0],["2021-09-10",9.2488,9.6671,8.6167,8.877,346700.0],["2021-09-13",8.784,9.0164,7.808,8.1984,338600.0],["2021-09-14",8.1055,8.1612,7.6797,7.7801,173900.0],["2021-09-15",7.7151,8.1798,7.5292,7.6035,101100.0],["2021-09-16",7.6407,7.9939,7.2689,7.5106,195900.0],["2021-09-17",7.4176,7.5766,7.0272,7.0272,597700.0],["2021-09-20",6.8599,7.3154,6.516,7.2038,219300.0],["2021-09-21",7.2131,8.0404,6.9343,7.65,272800.0],["2021-09-22",7.6221,7.966,7.4455,7.8266,153100.0],["2021-09-23",7.901,8.1798,7.5013,7.7151,139600.0],["2021-09-24",7.7058,7.7058,6.9714,7.5756,200900.0],["2021-09-27",7.6686,7.6686,7.1573,7.3804,127500.0],["2021-09-28",7.2038,7.4362,7.1295,7.3804,94700.0],["2021-09-29",7.3154,7.4455,7.0179,7.3526,79700.0],["2021-09-30",7.2968,7.4548,6.9714,7.3061,149500.0],["2021-10-01",7.2689,7.4362,6.9529,7.1481,90600.0],["2021-10-04",6.9807,7.1666,6.6554,6.8227,138300.0],["2021-10-05",6.7205,7.241,6.7205,7.1388,47000.0],["2021-10-06",7.1573,7.4353,6.832,6.9436,58700.0],["2021-10-07",6.9807,7.0644,6.7948,6.9064,69900.0],["2021-10-08",6.9714,6.9714,6.8162,6.8878,96600.0],["2021-10-11",6.8785,6.99,6.8785,6.9529,125000.0],["2021-10-12",6.9807,6.9993,6.6935,6.8785,51300.0],["2021-10-13",6.7577,6.9529,6.6554,6.8692,84200.0],["2021-10-14",6.9714,6.9714,6.5625,6.7762,148700.0],["2021-10-15",6.7855,6.9064,6.6461,6.8227,89700.0],["2021-10-18",6.925,6.9343,6.6089,6.6182,144400.0],["2021-10-19",6.7948,6.9436,6.7019,6.8971,98900.0],["2021-10-20",6.9343,6.9343,6.6368,6.7112,177200.0],["2021-10-21",6.7391,6.8041,6.4323,6.5067,241600.0],["2021-10-22",6.674,6.674,6.2418,6.4323,206700.0],["2021-10-25",6.5067,6.5067,6.1349,6.265,265800.0],["2021-10-26",6.4974,6.4974,6.014,6.0605,263800.0],["2021-10-27",6.0884,6.1442,5.7073,5.8002,296700.0],["2021-10-28",5.9118,6.2399,5.8095,6.1163,436800.0],["2021-10-29",6.1349,6.2278,5.8932,5.949,203800.0],["2021-11-01",6.0419,6.3858,5.9954,6.1256,215700.0],["2021-11-02",6.0791,6.265,5.8374,5.9861,161400.0],["2021-11-03",6.0884,6.3765,5.856,5.949,338300.0],["2021-11-04",6.0047,6.7762,5.9861,6.1813,765000.0],["2021-11-05",6.2371,6.7391,6.2278,6.3208,600200.0],["2021-11-08",6.4695,6.5067,6.2464,6.2836,610800.0],["2021-11-09",6.4974,6.832,6.423,6.7948,859600.0],["2021-11-10",6.832,6.8599,6.4044,6.7205,888900.0],["2021-11-11",6.7855,7.1806,6.5643,6.9436,849500.0],["2021-11-12",7.6221,7.8359,6.7669,6.9993,1537200.0],["2021-11-15",6.7855,6.832,6.2185,6.2185,1152400.0],["2021-11-16",6.0512,6.1163,5.8095,5.9954,890300.0],["2021-11-17",5.9954,6.0419,5.7445,5.856,460500.0],["2021-11-18",6.0466,6.1256,5.6236,5.698,373000.0],["2021-11-19",5.7073,5.7073,5.3262,5.3541,620400.0],["2021-11-22",5.3913,5.4656,4.7964,4.9916,1012700.0],["2021-11-23",4.973,5.0092,4.7964,4.9079,327100.0],["2021-11-24",4.8707,4.9265,4.7034,4.8521,387300.0],["2021-11-26",4.5826,4.8521,4.5668,4.8335,386700.0],["2021-11-29",4.8335,4.8335,4.5919,4.7127,301700.0],["2021-11-30",4.7406,4.7406,4.4152,4.5547,289100.0],["2021-12-01",4.6476,4.6932,4.2851,4.3688,276600.0],["2021-12-02",4.3688,4.3688,4.1364,4.3316,241000.0],["2021-12-03",4.3688,4.4431,4.1085,4.3409,287900.0],["2021-12-06",4.406,4.629,4.1829,4.4617,456100.0],["2021-12-07",4.5919,4.8242,4.5547,4.6848,317900.0],["2021-12-08",4.8707,4.9414,4.7192,4.7592,212100.0],["2021-12-09",4.7034,4.7778,4.564,4.6569,184100.0],["2021-12-10",4.6569,4.8428,4.3985,4.7034,311300.0],["2021-12-13",4.6755,4.7871,4.5686,4.6197,133600.0],["2021-12-14",4.5361,4.6058,4.3223,4.3874,172800.0],["2021-12-15",4.3781,4.4524,4.1922,4.3874,316800.0],["2021-12-16",4.406,4.6383,4.1643,4.2851,308100.0],["2021-12-17",4.1271,4.2944,3.9719,4.2944,297100.0],["2021-12-20",4.2247,4.2386,3.8622,4.0713,473600.0],["2021-12-21",4.0527,4.1922,3.8204,4.0341,596300.0],["2021-12-22",4.0248,4.643,3.9691,4.5268,481500.0],["2021-12-23",4.5175,4.722,4.4431,4.5082,200500.0],["2021-12-27",4.4803,4.5826,4.3502,4.4152,169400.0],["2021-12-28",4.3874,4.4617,4.1643,4.22,201400.0],["2021-12-29",4.1736,4.313,3.9598,3.997,300000.0],["2021-12-30",4.0434,4.4245,4.0434,4.1922,460100.0],["2021-12-31",4.1271,4.3874,4.1141,4.22,266000.0],["2022-01-03",4.2758,4.4989,4.2321,4.4989,227100.0],["2022-01-04",4.5454,4.6941,4.0992,4.1364,361800.0],["2022-01-05",4.0806,4.2758,3.9319,4.0156,176600.0],["2022-01-06",4.2108,4.9358,4.1271,4.3502,1195000.0],["2022-01-07",4.3409,4.8056,4.1829,4.7964,484900.0],["2022-01-10",4.7499,5.0008,4.5082,4.7778,929900.0],["2022-01-11",4.8521,5.6608,4.8428,5.3541,2708700.0],["2022-01-12",5.3541,5.9304,4.9544,5.6236,2234900.0],["2022-01-13",5.6748,6.2092,5.5493,5.6515,1903700.0],["2022-01-14",5.4098,5.5121,5.0659,5.2611,731400.0],["2022-01-18",5.1868,5.2351,4.5826,4.6012,753200.0],["2022-01-19",4.5919,4.7499,4.3502,4.4338,416900.0],["2022-01-20",4.5454,4.6383,4.2944,4.2944,303400.0],["2022-01-21",4.3316,4.3688,3.8575,4.0713,597200.0],["2022-01-24",3.8482,4.1829,3.7646,4.1457,533500.0],["2022-01-25",4.062,4.1643,3.904,4.0527,248600.0],["2022-01-26",4.155,4.4524,4.076,4.3781,406000.0],["2022-01-27",4.4338,4.5361,3.904,3.9784,346100.0],["2022-01-28",4.0156,4.0667,3.7553,4.0063,323300.0],["2022-01-31",3.9598,4.406,3.904,4.3409,365800.0],["2022-02-01",4.3409,4.6848,4.3316,4.5547,541800.0],["2022-02-02",4.6476,4.6476,4.1457,4.4617,239000.0],["2022-02-03",4.3037,4.406,4.1829,4.2851,167100.0],["2022-02-04",4.3037,4.4803,4.2479,4.471,135000.0],["2022-02-07",4.4431,4.471,4.1457,4.2479,137900.0],["2022-02-08",4.2851,4.313,4.1178,4.1922,157800.0],["2022-02-09",4.1829,4.5175,4.1829,4.2944,166500.0],["2022-02-10",4.2015,4.406,4.0815,4.1271,190100.0],["2022-02-11",4.0992,4.1224,3.8111,4.0063,247000.0],["2022-02-14",3.9505,4.1271,3.8389,3.9505,128100.0],["2022-02-15",4.0434,4.1754,3.997,4.0434,153500.0],["2022-02-16",4.1736,4.2154,4.0434,4.1457,197400.0],["2022-02-17",4.2108,4.2479,3.9691,4.0063,106400.0],["2022-02-18",3.9877,4.0899,3.8668,3.9598,132300.0],["2022-02-22",3.8854,4.0434,3.8018,3.8947,117300.0],["2022-02-23",3.997,4.0341,3.7553,3.8018,150800.0],["2022-02-24",3.6344,3.8947,3.5787,3.8482,194600.0],["2022-02-25",3.8575,3.904,3.7181,3.7646,188100.0],["2022-02-28",3.6716,3.6716,3.179,3.3277,1175600.0],["2022-03-01",3.3091,3.4653,3.2905,3.2998,215600.0],["2022-03-02",3.2719,3.3184,3.179,3.2162,233100.0],["2022-03-03",3.2533,3.2533,3.0581,3.0767,301600.0],["2022-03-04",3.0024,3.1511,2.8629,2.9373,259600.0],["2022-03-07",2.9745,3.0488,2.8165,2.8258,266900.0],["2022-03-08",2.8536,3.1511,2.8351,3.0674,205700.0],["2022-03-09",3.179,3.2162,2.9745,2.9838,178300.0],["2022-03-10",2.8908,3.0488,2.8258,2.8258,384800.0],["2022-03-11",2.9838,3.3602,2.77,3.1883,892000.0],["2022-03-14",3.2998,3.43,2.9745,3.0024,335700.0],["2022-03-15",2.9466,3.2022,2.9094,3.1418,192200.0],["2022-03-16",3.2812,3.4225,3.1883,3.3556,277800.0],["2022-03-17",3.337,3.6809,3.2915,3.5973,324900.0],["2022-03-18",3.5322,3.997,3.495,3.8947,329200.0],["2022-03-21",3.8482,3.944,3.6577,3.6809,202600.0],["2022-03-22",3.7646,3.997,3.7646,3.8111,149700.0],["2022-03-23",3.8111,3.8947,3.6623,3.6716,77600.0],["2022-03-24",3.6623,3.9319,3.6512,3.7274,94600.0],["2022-03-25",3.6716,3.8111,3.495,3.495,264600.0],["2022-03-28",3.4671,3.8111,3.3649,3.4485,268700.0],["2022-03-29",3.4857,3.6716,3.2812,3.3091,189200.0],["2022-03-30",3.3184,3.4207,3.2533,3.337,84500.0],["2022-03-31",3.4114,3.4114,3.1883,3.1883,72500.0],["2022-04-01",3.244,3.3835,3.1892,3.2255,54500.0],["2022-04-04",3.1883,3.3649,3.179,3.2719,109600.0],["2022-04-05",3.2255,3.3463,3.0628,3.1232,66800.0],["2022-04-06",3.086,3.244,2.9559,3.1232,174200.0],["2022-04-07",3.1697,3.1697,2.8815,3.0674,180400.0],["2022-04-08",3.0488,3.1418,3.0024,3.1418,57000.0],["2022-04-11",3.086,3.1418,2.9745,3.1046,65000.0],["2022-04-12",3.1511,3.1976,2.9466,3.0488,47500.0],["2022-04-13",3.0024,3.337,2.9801,3.1325,116700.0],["2022-04-14",3.1232,3.1595,2.9745,3.086,56700.0],["2022-04-18",3.0024,3.0767,2.9466,3.0024,103100.0],["2022-04-19",3.0117,3.0953,2.9745,3.021,104200.0],["2022-04-20",3.0228,3.086,2.928,3.0395,73500.0],["2022-04-21",3.0488,3.0488,2.8165,2.9931,135000.0],["2022-04-22",2.928,2.9652,2.6956,2.77,222200.0],["2022-04-25",2.7886,2.9187,2.7049,2.9001,59200.0],["2022-04-26",2.9094,2.9094,2.6213,2.677,123600.0],["2022-04-27",2.677,2.7235,2.5376,2.5934,103700.0],["2022-04-28",2.6399,2.7142,2.5097,2.6863,117800.0],["2022-04-29",2.6306,2.8815,2.6306,2.7607,53300.0],["2022-05-02",2.7235,3.5136,2.6445,2.9652,1620800.0],["2022-05-03",3.0024,3.021,2.7049,2.9466,247200.0],["2022-05-04",3.0024,3.1511,2.7839,3.1325,159600.0],["2022-05-05",3.1232,3.1232,2.5562,2.9931,217400.0],["2022-05-06",2.928,2.9838,2.7142,2.928,134800.0],["2022-05-09",2.8536,3.0024,2.6677,2.7421,137900.0],["2022-05-10",2.6956,2.6956,2.4168,2.519,383500.0],["2022-05-11",2.3145,2.6956,2.3145,2.3796,208800.0],["2022-05-12",2.3145,2.545,2.2866,2.4632,258400.0],["2022-05-13",2.5097,2.8815,2.5097,2.7886,229500.0],["2022-05-16",2.8165,2.8722,2.5655,2.7328,149800.0],["2022-05-17",2.8072,3.0237,2.8072,2.9745,293600.0],["2022-05-18",2.9373,3.1232,2.9094,3.021,123700.0],["2022-05-19",2.9559,3.1511,2.928,2.9652,150700.0],["2022-05-20",3.0303,3.0953,2.8443,2.9559,135200.0],["2022-05-23",2.9373,3.3463,2.9187,3.2069,153500.0],["2022-05-24",3.1976,3.3463,3.0767,3.2533,114200.0],["2022-05-25",3.244,3.2533,2.9838,3.2255,80100.0],["2022-05-26",3.2348,3.3928,2.9559,3.2812,214700.0],["2022-05-27",3.2998,3.3928,3.1046,3.1604,146100.0],["2022-05-31",3.1511,3.4485,3.0303,3.3928,135600.0],["2022-06-01",3.3742,3.4578,2.8815,2.9094,359900.0],["2022-06-02",2.8815,3.1139,2.8443,3.021,254700.0],["2022-06-03",2.9652,3.0581,2.9001,2.928,118200.0],["2022-06-06",2.9745,3.0674,2.8072,2.8165,234400.0],["2022-06-07",2.8165,2.9838,2.7886,2.9559,167000.0],["2022-06-08",2.9745,3.2719,2.9466,3.244,214900.0],["2022-06-09",3.1883,3.2626,3.021,3.0488,253100.0],["2022-06-10",3.0674,3.2236,3.0674,3.0953,193500.0],["2022-06-13",3.021,3.0395,2.7886,2.8908,154900.0],["2022-06-14",2.9745,3.0674,2.7979,2.9838,98400.0],["2022-06-15",2.9745,3.244,2.9745,3.1883,138100.0],["2022-06-16",3.1046,3.2626,3.0117,3.2348,206100.0],["2022-06-17",3.2069,3.2719,3.0488,3.1418,246800.0],["2022-06-21",3.1604,3.4021,3.021,3.0488,243200.0],["2022-06-22",2.9838,3.1697,2.8351,2.9931,212000.0],["2022-06-23",2.9001,3.1604,2.8908,3.021,224300.0],["2022-06-24",3.1604,3.2626,2.9745,3.0488,1730300.0],["2022-06-27",3.0395,3.2626,3.0163,3.2255,179500.0],["2022-06-28",3.2533,3.3742,3.1511,3.1604,148800.0],["2022-06-29",3.0953,3.1371,2.8722,2.9001,240300.0],["2022-06-30",2.9001,3.0581,2.8443,3.0581,139800.0],["2022-07-01",3.1632,3.244,3.0117,3.0488,127400.0],["2022-07-05",2.9931,3.2626,2.9652,3.2348,108800.0],["2022-07-06",3.1976,3.337,3.1325,3.1883,206300.0],["2022-07-07",3.2348,3.3556,3.2348,3.3184,143200.0],["2022-07-08",3.244,3.3835,3.1883,3.2348,86600.0],["2022-07-11",3.1883,3.1883,3.0395,3.0581,67400.0],["2022-07-12",3.0674,3.1418,2.9373,3.0024,51900.0],["2022-07-13",2.9745,3.0953,2.8815,3.0024,72500.0],["2022-07-14",2.9559,2.9698,2.8722,2.9001,46000.0],["2022-07-15",3.0303,3.0303,2.8351,2.928,118000.0],["2022-07-18",2.9559,2.9931,2.8351,2.9001,112300.0],["2022-07-19",2.9466,3.0488,2.9094,3.021,115300.0],["2022-07-20",3.0117,3.1139,2.9652,3.0024,105500.0],["2022-07-21",2.9466,3.0581,2.8722,3.0024,170400.0],["2022-07-22",2.9931,2.9931,2.6956,2.7514,150300.0],["2022-07-25",2.7421,2.8072,2.6956,2.7886,83700.0],["2022-07-26",2.77,2.8193,2.612,2.6956,98200.0],["2022-07-27",2.6222,2.8722,2.6222,2.8351,131000.0],["2022-07-28",2.9094,3.0024,2.7979,2.9187,87500.0],["2022-07-29",2.9931,2.9931,2.81,2.8443,79600.0],["2022-08-01",2.7979,3.021,2.7049,2.9745,45700.0],["2022-08-02",2.9838,3.0581,2.9466,2.9931,88700.0],["2022-08-03",3.0581,3.1046,2.8722,3.1046,210500.0],["2022-08-04",3.1046,3.1046,2.9838,3.0488,65100.0],["2022-08-05",3.0953,3.2533,2.9745,3.2533,96100.0],["2022-08-08",3.2998,3.4207,3.2069,3.4114,159100.0],["2022-08-09",3.3928,3.4392,3.2255,3.4114,149700.0],["2022-08-10",3.2998,3.2998,2.8351,2.8908,340100.0],["2022-08-11",2.8908,2.9931,2.7523,2.77,211500.0],["2022-08-12",2.7607,2.8025,2.6835,2.7328,181800.0],["2022-08-15",2.7235,2.7328,2.5097,2.519,257700.0],["2022-08-16",2.519,2.5841,2.3889,2.3889,202800.0],["2022-08-17",2.361,2.5097,2.3238,2.4075,202500.0],["2022-08-18",2.3703,2.4865,2.3424,2.3703,87000.0],["2022-08-19",2.3145,2.4075,2.2495,2.268,189200.0],["2022-08-22",2.3238,2.3424,2.1658,2.268,308900.0],["2022-08-23",2.3145,2.3424,2.2495,2.268,144000.0],["2022-08-24",2.3052,2.4911,2.2745,2.4168,143800.0],["2022-08-25",2.4818,2.4818,2.3703,2.4539,89300.0],["2022-08-26",2.4447,2.4632,2.2402,2.3517,171700.0],["2022-08-29",2.3052,2.5097,2.2866,2.4354,173200.0],["2022-08-30",2.4354,2.5562,2.3517,2.4632,150300.0],["2022-08-31",2.4261,2.5655,2.3796,2.519,78800.0],["2022-09-01",2.519,2.5934,2.4261,2.5562,114500.0],["2022-09-02",2.5106,2.677,2.5106,2.5934,136400.0],["2022-09-06",2.6213,2.6399,2.4632,2.4818,98500.0],["2022-09-07",2.4539,2.6306,2.4168,2.4354,330800.0],["2022-09-08",2.4818,2.4995,2.3424,2.4354,133900.0],["2022-09-09",2.4354,2.5748,2.4168,2.4539,95800.0],["2022-09-12",2.4911,2.5488,2.4539,2.519,48000.0],["2022-09-13",2.4261,2.4911,2.2773,2.3517,298200.0],["2022-09-14",2.3052,2.3889,2.2773,2.3238,69600.0],["2022-09-15",2.3238,2.3796,2.3238,2.3517,85100.0],["2022-09-16",2.2959,2.5097,2.2866,2.4168,314300.0],["2022-09-19",2.3982,2.4168,2.2773,2.3052,43900.0],["2022-09-20",2.3052,2.3424,2.2587,2.2866,74100.0],["2022-09-21",2.3238,2.361,2.2495,2.2866,58900.0],["2022-09-22",2.2866,2.2866,2.1472,2.1844,93400.0],["2022-09-23",2.1658,2.203,2.1007,2.1472,144200.0],["2022-09-26",2.1286,2.2402,2.0775,2.1286,89800.0],["2022-09-27",2.1751,2.1844,1.9427,1.9613,248800.0],["2022-09-28",1.9427,2.1565,1.9148,2.11,138900.0],["2022-09-29",2.0635,2.0728,1.8869,1.9055,211100.0],["2022-09-30",1.9055,2.1658,1.9055,2.1379,164100.0],["2022-10-03",2.1472,2.2188,2.0728,2.1286,85000.0],["2022-10-04",2.1379,2.3331,2.1286,2.2959,104400.0],["2022-10-05",2.2773,2.3052,2.1565,2.2495,80700.0],["2022-10-06",2.2309,2.2402,2.1565,2.1751,47300.0],["2022-10-07",2.1379,2.256,1.9892,2.0543,83200.0],["2022-10-10",2.0543,2.0543,1.9799,2.0171,42000.0],["2022-10-11",1.9985,2.0171,1.9427,2.0078,71100.0],["2022-10-12",1.9892,2.0161,1.9055,1.9241,109400.0],["2022-10-13",1.952,2.0078,1.8405,1.9799,104200.0],["2022-10-14",2.045,2.045,1.8498,1.8591,94700.0],["2022-10-17",1.9427,2.0635,1.8869,1.9706,122900.0],["2022-10-18",2.045,2.1193,1.8591,1.8869,82200.0],["2022-10-19",1.8683,1.9037,1.7847,1.8591,57800.0],["2022-10-20",1.8683,2.1565,1.8683,2.1286,174300.0],["2022-10-21",2.1844,2.1844,2.0914,2.1472,128800.0],["2022-10-24",2.1751,2.1751,2.0143,2.0728,84100.0],["2022-10-25",2.0496,2.1565,2.0078,2.1379,57200.0],["2022-10-26",2.2309,2.3517,2.1658,2.1751,113000.0],["2022-10-27",2.1472,2.2913,1.9706,1.9985,120000.0],["2022-10-28",1.9892,2.1286,1.9706,2.1193,74100.0],["2022-10-31",2.0821,2.2866,2.0821,2.11,91600.0],["2022-11-01",2.1658,2.2402,2.11,2.1472,48400.0],["2022-11-02",2.1193,2.1565,2.0543,2.0635,51100.0],["2022-11-03",1.9985,2.11,1.9659,2.0728,61200.0],["2022-11-04",2.0682,2.0682,1.9985,2.045,32600.0],["2022-11-07",2.045,2.0775,1.9706,1.9985,39800.0],["2022-11-08",1.9613,2.0264,1.9613,1.9892,23000.0],["2022-11-09",1.952,1.9985,1.7382,1.794,127600.0],["2022-11-10",2.045,2.045,1.8312,1.8962,96200.0],["2022-11-11",1.8591,1.9985,1.8591,1.952,87000.0],["2022-11-14",1.9706,2.1286,1.9148,2.0914,164900.0],["2022-11-15",2.2495,2.3052,2.0914,2.1379,158200.0],["2022-11-16",2.1751,2.2773,2.1751,2.1844,107300.0],["2022-11-17",2.203,2.2485,2.1565,2.203,129900.0],["2022-11-18",2.2959,2.3164,2.19,2.2402,77500.0],["2022-11-21",2.2402,2.3052,2.1937,2.203,87200.0],["2022-11-22",2.203,2.3238,2.1007,2.3052,65000.0],["2022-11-23",2.2959,2.3424,2.2587,2.3145,74700.0],["2022-11-25",2.3145,2.3266,2.2495,2.2495,31600.0],["2022-11-28",2.2216,2.3424,2.203,2.3052,131100.0],["2022-11-29",2.2959,2.3982,2.1965,2.2959,125700.0],["2022-11-30",2.2866,2.3703,2.2495,2.3145,110200.0],["2022-12-01",2.3331,2.4075,2.2587,2.3238,120900.0],["2022-12-02",2.2309,2.3982,2.2309,2.3703,92800.0],["2022-12-05",2.3703,2.4539,2.2123,2.2587,73300.0],["2022-12-06",2.2495,2.2866,2.2123,2.268,125200.0],["2022-12-07",2.2309,2.2773,2.203,2.2123,39100.0],["2022-12-08",2.2123,2.3238,2.203,2.3238,80100.0],["2022-12-09",2.361,2.361,2.2495,2.268,77400.0],["2022-12-12",2.2216,2.2587,2.1565,2.1565,56100.0],["2022-12-13",2.2495,2.2773,2.1565,2.1844,31400.0],["2022-12-14",2.1751,2.1937,2.1519,2.1565,30700.0],["2022-12-15",2.1472,2.1751,2.1193,2.1379,47400.0],["2022-12-16",2.1286,2.1333,1.952,1.9613,123900.0],["2022-12-19",1.9799,1.9985,1.7754,1.7754,169500.0],["2022-12-20",1.8126,1.9148,1.7754,1.8869,64300.0],["2022-12-21",1.8962,1.9799,1.8776,1.9799,100800.0],["2022-12-22",1.952,1.9892,1.9241,1.9799,33800.0],["2022-12-23",1.9892,2.0124,1.9427,1.9799,57900.0],["2022-12-27",1.8591,1.9241,1.8591,1.8962,85800.0],["2022-12-28",1.8776,1.9427,1.8776,1.8962,43800.0],["2022-12-29",1.8683,1.9241,1.8358,1.9148,87100.0],["2022-12-30",1.8869,1.9399,1.8405,1.9055,112700.0],["2023-01-03",1.9241,1.952,1.8033,1.8776,91300.0],["2023-01-04",1.8776,1.9427,1.8591,1.8869,21200.0],["2023-01-05",1.873,1.9334,1.8683,1.8962,9200.0],["2023-01-06",1.9241,1.9892,1.9055,1.9427,86300.0],["2023-01-09",1.9985,1.9985,1.8962,1.9241,28700.0],["2023-01-10",1.9827,2.0264,1.9399,1.9892,45000.0],["2023-01-11",1.9892,2.031,1.9334,1.9427,41500.0],["2023-01-12",1.9446,2.0078,1.9446,1.9985,32400.0],["2023-01-13",1.9706,2.045,1.9706,1.9892,30200.0],["2023-01-17",2.0357,2.11,1.9892,2.0078,46800.0],["2023-01-18",2.0171,2.1007,1.8962,1.9055,43600.0],["2023-01-19",1.8962,1.9613,1.8869,1.952,22800.0],["2023-01-20",1.9892,2.0078,1.9427,1.9892,40800.0],["2023-01-23",2.0264,2.0728,1.9985,2.0171,23700.0],["2023-01-24",2.0078,2.0821,1.9799,1.9985,18600.0],["2023-01-25",2.0264,2.1286,1.9892,2.11,94300.0],["2023-01-26",1.9613,2.1379,1.9613,2.1379,38400.0],["2023-01-27",2.1007,2.1472,2.1007,2.1286,40100.0],["2023-01-30",2.1379,2.1565,2.0635,2.1193,41500.0],["2023-01-31",2.045,2.1565,2.045,2.1379,56800.0],["2023-02-01",2.1565,2.1565,2.0543,2.1286,60900.0],["2023-02-02",2.0543,2.2587,2.0543,2.1658,131300.0],["2023-02-03",2.0914,2.2309,2.0914,2.1937,53700.0],["2023-02-06",2.1658,2.2959,2.1379,2.2402,47500.0],["2023-02-07",2.2309,2.3052,2.2123,2.2587,36000.0],["2023-02-08",2.2309,2.2587,2.1379,2.1658,59000.0],["2023-02-09",2.1649,2.203,2.0635,2.0728,70100.0],["2023-02-10",2.0635,2.11,2.031,2.0914,43200.0],["2023-02-13",2.0635,2.1007,2.0477,2.0821,24200.0],["2023-02-14",2.0357,2.11,2.0357,2.1007,18700.0],["2023-02-15",2.0914,2.1472,2.045,2.0821,35900.0],["2023-02-16",2.0543,2.0914,1.9706,1.9892,80200.0],["2023-02-17",1.9985,2.1379,1.9985,2.1379,53100.0],["2023-02-21",2.11,2.1565,1.9706,1.9985,40100.0],["2023-02-22",2.0728,2.0728,1.9938,2.0264,81100.0],["2023-02-23",2.0989,2.0989,2.0096,2.0635,30800.0],["2023-02-24",2.045,2.11,2.0264,2.0821,47500.0],["2023-02-27",2.0635,2.0635,1.9706,2.0264,82200.0],["2023-02-28",1.9799,1.9985,1.952,1.9613,196400.0],["2023-03-01",1.952,1.9706,1.8869,1.9427,68600.0],["2023-03-02",1.8962,1.9334,1.8776,1.9334,39000.0],["2023-03-03",1.9706,1.9985,1.9241,1.9613,37800.0],["2023-03-06",1.9799,1.9845,1.9055,1.9241,128800.0],["2023-03-07",1.9055,1.952,1.8591,1.8869,34600.0],["2023-03-08",1.8962,1.9148,1.8591,1.8869,63700.0],["2023-03-09",1.9241,1.9241,1.7847,1.8126,49900.0],["2023-03-10",1.7754,1.8219,1.7103,1.7382,107300.0],["2023-03-13",1.7196,1.7196,1.6081,1.636,65500.0],["2023-03-14",1.7103,1.7103,1.6034,1.636,44500.0],["2023-03-15",1.6267,1.6453,1.5988,1.636,41500.0],["2023-03-16",1.6081,1.7847,1.5988,1.7568,58400.0],["2023-03-17",1.7382,1.8219,1.5802,1.7196,225600.0],["2023-03-20",1.6917,1.701,1.6174,1.701,65900.0],["2023-03-21",1.6731,1.6917,1.6174,1.636,30700.0],["2023-03-22",1.6081,1.6731,1.5895,1.6174,35900.0],["2023-03-23",1.6174,1.7661,1.609,1.7568,76900.0],["2023-03-24",1.794,1.8126,1.6824,1.794,94900.0],["2023-03-27",1.7568,1.8312,1.7391,1.8312,23000.0],["2023-03-28",1.7754,1.8683,1.7754,1.8312,26400.0],["2023-03-29",1.8721,1.8776,1.8405,1.8498,11100.0],["2023-03-30",1.794,1.9241,1.794,1.9148,18300.0],["2023-03-31",1.9241,1.952,1.8498,1.9055,24000.0],["2023-04-03",1.8962,1.9799,1.8219,1.9799,55900.0],["2023-04-04",1.9799,2.0357,1.8776,1.8776,147900.0],["2023-04-05",1.8869,1.9334,1.8776,1.8776,26200.0],["2023-04-06",1.9055,2.0347,1.9055,1.9148,10000.0],["2023-04-10",1.9241,1.9241,1.7847,1.8498,46500.0],["2023-04-11",1.8637,1.9985,1.8591,1.9985,37400.0],["2023-04-12",2.0078,2.0078,1.9055,1.9148,12400.0],["2023-04-13",1.8869,1.9427,1.8405,1.8591,31600.0],["2023-04-14",1.8776,2.0171,1.8683,1.9241,80700.0],["2023-04-17",1.8962,1.9427,1.8683,1.9055,27300.0],["2023-04-18",1.8776,1.9241,1.8219,1.8869,18600.0],["2023-04-19",1.8498,1.8962,1.8498,1.8591,10600.0],["2023-04-20",1.8219,1.8869,1.8219,1.8776,13300.0],["2023-04-21",1.8683,1.9046,1.8033,1.8405,67700.0],["2023-04-24",1.8498,1.8498,1.7847,1.7847,18300.0],["2023-04-25",1.794,1.8126,1.7754,1.7754,15600.0],["2023-04-26",1.7382,1.794,1.7382,1.7847,22200.0],["2023-04-27",1.7642,1.8405,1.7642,1.7847,25800.0],["2023-04-28",1.7568,1.8293,1.7568,1.7661,21700.0],["2023-05-01",1.7661,1.7893,1.7429,1.7475,45400.0],["2023-05-02",1.7196,1.7661,1.6824,1.7661,56900.0],["2023-05-03",1.7661,1.8219,1.7568,1.7661,43300.0],["2023-05-04",1.7754,1.794,1.7103,1.7847,141800.0],["2023-05-05",1.7847,1.9334,1.7847,1.9148,56000.0],["2023-05-08",1.9334,1.9334,1.8591,1.8869,19800.0],["2023-05-09",1.8591,1.8869,1.8591,1.8683,9000.0],["2023-05-10",1.8869,1.8869,1.8191,1.8776,14400.0],["2023-05-11",1.8776,1.9232,1.8776,1.9055,72900.0],["2023-05-12",2.1379,2.1379,1.8312,1.9706,272800.0],["2023-05-15",1.9613,1.9613,1.9009,1.9241,46900.0],["2023-05-16",1.8776,1.952,1.8591,1.9241,40200.0],["2023-05-17",1.9148,2.0078,1.9148,1.9892,59000.0],["2023-05-18",1.9706,2.1286,1.9706,2.11,71300.0],["2023-05-19",2.1286,2.1286,2.0357,2.0543,35200.0],["2023-05-22",2.0543,2.1286,2.0078,2.045,56200.0],["2023-05-23",2.0171,2.045,1.9706,1.9892,29400.0],["2023-05-24",1.9706,2.1054,1.9613,2.0821,33200.0],["2023-05-25",2.0543,2.1193,2.0171,2.045,30700.0],["2023-05-26",2.0171,2.0784,2.0171,2.045,13300.0],["2023-05-30",2.0635,2.0635,1.8962,1.8962,114300.0],["2023-05-31",1.8962,1.9167,1.8591,1.8962,125300.0],["2023-06-01",1.9241,1.9985,1.9241,1.9334,49000.0],["2023-06-02",1.9706,1.9706,1.9148,1.9427,48200.0],["2023-06-05",1.9241,1.9241,1.8683,1.8962,65100.0],["2023-06-06",1.8869,1.9706,1.8405,1.952,183000.0],["2023-06-07",1.9706,2.045,1.9706,2.0357,61300.0],["2023-06-08",2.0543,2.0728,2.0264,2.0357,34700.0],["2023-06-09",2.0357,2.1751,2.0078,2.1286,91400.0],["2023-06-12",2.1379,2.1844,2.0821,2.0914,44700.0],["2023-06-13",2.1193,2.203,2.1119,2.1286,40700.0],["2023-06-14",2.1379,2.203,2.0914,2.0914,50200.0],["2023-06-15",2.1007,2.1379,2.0543,2.0914,59900.0],["2023-06-16",2.0914,2.0914,1.9985,1.9985,49200.0],["2023-06-20",1.9799,2.0264,1.9799,1.9892,31700.0],["2023-06-21",1.9892,1.9892,1.9055,1.9148,48700.0],["2023-06-22",1.9055,1.9055,1.8683,1.8776,57300.0],["2023-06-23",1.8591,2.0543,1.8591,2.0264,244300.0],["2023-06-26",2.0078,2.0161,1.9706,1.9799,39500.0],["2023-06-27",1.9706,2.0171,1.9381,1.9985,72800.0],["2023-06-28",1.9799,1.9799,1.9055,1.9241,26300.0],["2023-06-29",1.9241,1.9427,1.8962,1.9055,34300.0],["2023-06-30",1.9055,1.9055,1.8498,1.8962,47700.0],["2023-07-03",1.9055,1.9706,1.8962,1.9706,21500.0],["2023-07-05",1.9892,1.9892,1.8683,1.9241,32700.0],["2023-07-06",1.8869,1.9055,1.8498,1.8498,33000.0],["2023-07-07",1.8869,1.9055,1.8498,1.8498,24500.0],["2023-07-10",1.8498,1.8683,1.8312,1.8683,37300.0],["2023-07-11",1.8591,1.8739,1.8498,1.8498,16300.0],["2023-07-12",1.8498,1.8591,1.8312,1.8498,30700.0],["2023-07-13",1.8405,1.8591,1.794,1.8498,62700.0],["2023-07-14",1.8312,1.8405,1.8126,1.8312,29600.0],["2023-07-17",1.8033,1.8405,1.7847,1.8033,75400.0],["2023-07-18",1.8312,1.8591,1.8312,1.8591,33400.0],["2023-07-19",1.8591,1.8776,1.8498,1.8498,41500.0],["2023-07-20",1.8776,1.8776,1.8033,1.8405,66400.0],["2023-07-21",1.8219,1.8683,1.8219,1.8591,20400.0],["2023-07-24",1.7754,1.8776,1.7754,1.8683,71000.0],["2023-07-25",1.8126,1.8869,1.8126,1.8683,42800.0],["2023-07-26",1.8776,1.8962,1.8591,1.8683,18400.0],["2023-07-27",1.9055,1.9055,1.8405,1.8776,22800.0],["2023-07-28",1.8776,1.952,1.8126,1.9427,54600.0],["2023-07-31",1.9148,1.952,1.8683,1.9334,30200.0],["2023-08-01",1.9055,1.9659,1.8776,1.8962,38700.0],["2023-08-02",1.8869,1.9055,1.8591,1.9055,29800.0],["2023-08-03",1.8776,2.0171,1.8683,2.0171,66500.0],["2023-08-04",1.9799,2.045,1.9148,1.9799,75900.0],["2023-08-07",1.9799,2.0171,1.9446,1.9985,29600.0],["2023-08-08",1.952,2.0264,1.952,2.0264,60700.0],["2023-08-09",1.9613,2.1007,1.9613,2.0821,62800.0],["2023-08-10",2.1844,2.1937,2.0868,2.1472,90800.0],["2023-08-11",2.1007,2.2309,2.1007,2.2309,138100.0],["2023-08-14",2.2309,2.4447,2.2309,2.3796,413300.0],["2023-08-15",2.4261,2.4354,2.3052,2.4075,199500.0],["2023-08-16",2.4632,2.4632,2.3238,2.3424,73900.0],["2023-08-17",2.3331,2.3378,2.2309,2.2495,83500.0],["2023-08-18",2.2309,2.2959,2.203,2.2866,52300.0],["2023-08-21",2.2866,2.3145,2.2123,2.2587,77200.0],["2023-08-22",2.2495,2.3238,2.2216,2.2773,94200.0],["2023-08-23",2.2773,2.3238,2.2411,2.3052,63000.0],["2023-08-24",2.3145,2.3238,2.2402,2.3238,121700.0],["2023-08-25",2.3796,2.3796,2.2996,2.3424,84700.0],["2023-08-28",2.3796,2.5283,2.3703,2.4261,302000.0],["2023-08-29",2.4261,2.4725,2.3982,2.4632,95600.0],["2023-08-30",2.4447,2.4632,2.4168,2.4447,67400.0],["2023-08-31",2.3889,2.4168,2.3331,2.3982,72200.0],["2023-09-01",2.4075,2.4168,2.3796,2.4075,43000.0],["2023-09-05",2.4725,2.4911,2.3842,2.3889,178400.0],["2023-09-06",2.4075,2.4818,2.3889,2.4725,175100.0],["2023-09-07",2.5469,2.5469,2.4168,2.4632,125700.0],["2023-09-08",2.4725,2.4818,2.4354,2.4632,86700.0],["2023-09-11",2.5376,2.5376,2.4632,2.5097,267300.0],["2023-09-12",2.5097,2.5376,2.4911,2.5097,71100.0],["2023-09-13",2.5097,2.5283,2.3982,2.4261,81900.0],["2023-09-14",2.4911,2.4911,2.2151,2.2309,137700.0],["2023-09-15",2.2216,2.3052,2.1193,2.1193,300800.0],["2023-09-18",2.11,2.3703,2.11,2.3145,410500.0],["2023-09-19",2.3238,2.4725,2.2402,2.4354,317400.0],["2023-09-20",2.4911,2.5376,2.3982,2.4261,176900.0],["2023-09-21",2.3703,2.4261,2.3238,2.3796,109500.0],["2023-09-22",2.4354,2.5051,2.3424,2.3517,119800.0],["2023-09-25",2.3517,2.4539,2.3517,2.3796,72400.0],["2023-09-26",2.3703,2.4447,2.3238,2.3424,80700.0],["2023-09-27",2.361,2.4168,2.3331,2.3796,59900.0],["2023-09-28",2.3889,2.4447,2.3257,2.361,81500.0],["2023-09-29",2.3796,2.4075,2.3238,2.3424,35700.0],["2023-10-02",2.3982,2.3982,2.3062,2.361,76300.0],["2023-10-03",2.3238,2.335,2.2495,2.2866,104900.0],["2023-10-04",2.268,2.268,2.1472,2.1565,87000.0],["2023-10-05",2.1565,2.2309,2.1472,2.2123,83500.0],["2023-10-06",2.203,2.203,2.0635,2.1658,67500.0],["2023-10-09",2.203,2.3517,2.203,2.3517,148400.0],["2023-10-10",2.3331,2.3517,2.1797,2.2309,123800.0],["2023-10-11",2.268,2.2773,2.1565,2.1658,108200.0],["2023-10-12",2.1751,2.229,2.0728,2.0728,70100.0],["2023-10-13",2.0728,2.1565,2.045,2.0543,122400.0],["2023-10-16",2.0357,2.1565,2.0236,2.0821,99600.0],["2023-10-17",2.0821,2.1565,2.0543,2.0728,36800.0],["2023-10-18",2.0821,2.1286,1.8962,1.9427,69700.0],["2023-10-19",2.045,2.1351,1.9706,2.0914,95900.0],["2023-10-20",2.1007,2.2123,2.0914,2.1751,58400.0],["2023-10-23",2.1565,2.2309,2.1519,2.1751,71800.0],["2023-10-24",2.1937,2.2216,2.1379,2.1472,31300.0],["2023-10-25",2.1193,2.1844,2.0543,2.0635,116600.0],["2023-10-26",2.0635,2.1193,2.045,2.0914,38000.0],["2023-10-27",2.11,2.1379,2.0728,2.0821,42700.0],["2023-10-30",2.0635,2.1751,2.0635,2.0914,57800.0],["2023-10-31",2.11,2.1379,2.0264,2.0728,44300.0],["2023-11-01",2.0728,2.1286,2.0728,2.1007,31100.0],["2023-11-02",2.11,2.1565,2.11,2.1286,31100.0],["2023-11-03",2.1379,2.2495,2.11,2.1658,107300.0],["2023-11-06",2.1658,2.2634,2.1379,2.2309,79600.0],["2023-11-07",2.1937,2.2866,2.1937,2.2866,50300.0],["2023-11-08",2.2959,2.2959,2.2587,2.2866,24100.0],["2023-11-09",2.3238,2.3238,2.1844,2.2123,90600.0],["2023-11-10",2.3703,2.3703,2.1379,2.2959,152800.0],["2023-11-13",2.3424,2.361,2.268,2.2773,234000.0],["2023-11-14",2.3424,2.4261,2.3424,2.4168,211600.0],["2023-11-15",2.4075,2.6491,2.3842,2.5934,264700.0],["2023-11-16",2.6399,2.8629,2.5674,2.8443,432800.0],["2023-11-17",2.8722,3.0637,2.8118,3.0117,368100.0],["2023-11-20",3.0395,3.588,3.0395,3.3463,1152600.0],["2023-11-21",3.4485,3.6252,3.2626,3.4764,455800.0],["2023-11-22",3.4671,3.5601,3.2673,3.2905,574100.0],["2023-11-24",3.3091,3.4114,3.0303,3.3556,323600.0],["2023-11-27",3.4114,3.588,3.3556,3.5787,411300.0],["2023-11-28",3.6252,3.7088,3.4485,3.4578,300800.0],["2023-11-29",3.4671,3.6252,3.3928,3.4207,251500.0],["2023-11-30",3.3649,3.4021,3.1046,3.2905,277900.0],["2023-12-01",3.3277,3.4764,3.3277,3.4114,312800.0],["2023-12-04",3.4764,3.6809,3.4625,3.6623,701500.0],["2023-12-05",3.6716,3.6902,3.5601,3.6344,289300.0],["2023-12-06",3.7088,3.7181,3.5694,3.5973,323000.0],["2023-12-07",3.5973,3.6344,3.4867,3.5787,148500.0],["2023-12-08",3.5787,3.6902,3.5694,3.6159,261100.0],["2023-12-11",3.6623,3.997,3.6252,3.9877,1005500.0],["2023-12-12",4.0899,4.4431,4.062,4.0899,614100.0],["2023-12-13",4.0713,4.1726,3.9235,4.0341,445000.0],["2023-12-14",4.0713,4.1643,3.9226,4.1085,436300.0],["2023-12-15",4.0992,4.1736,3.9681,4.155,457600.0],["2023-12-18",4.1643,4.2758,3.7367,3.9319,689300.0],["2023-12-19",3.997,4.1736,3.997,4.1271,353000.0],["2023-12-20",4.1271,4.2758,4.0341,4.0806,284200.0],["2023-12-21",4.1736,4.1829,4.0109,4.0527,236500.0],["2023-12-22",4.0899,4.3362,4.076,4.3223,340000.0],["2023-12-26",4.3874,4.6941,4.3316,4.6197,1586100.0],["2023-12-27",4.7592,4.8335,4.6402,4.8056,607100.0],["2023-12-28",4.8056,4.9637,4.6012,4.7499,405100.0],["2023-12-29",4.8428,4.9451,4.7127,4.7592,448900.0],["2024-01-02",4.7685,4.7685,4.2386,4.3874,817300.0],["2024-01-03",4.3688,4.3874,4.22,4.2758,258100.0],["2024-01-04",4.2851,4.2851,3.9784,3.997,468700.0],["2024-01-05",3.9412,4.0341,3.8854,4.0063,407700.0],["2024-01-08",3.9691,4.3781,3.9598,4.3781,449400.0],["2024-01-09",4.2015,4.3967,4.1829,4.2479,171200.0],["2024-01-10",4.2572,4.3223,4.1457,4.1736,302600.0],["2024-01-11",4.1643,4.2293,3.997,4.062,278100.0],["2024-01-12",4.1364,4.2526,4.0992,4.2015,168900.0],["2024-01-16",4.1736,4.1736,3.4857,3.495,718100.0],["2024-01-17",3.4857,3.4857,3.3184,3.3928,370000.0],["2024-01-18",3.3928,3.5508,3.3091,3.5508,297000.0],["2024-01-19",3.495,3.5322,3.1883,3.3649,516300.0],["2024-01-22",3.3277,3.5619,3.3184,3.4207,380800.0],["2024-01-23",3.4392,3.4485,3.337,3.3928,150100.0],["2024-01-24",3.4485,3.4578,3.1976,3.1976,228900.0],["2024-01-25",3.2533,3.337,3.2255,3.2998,148500.0],["2024-01-26",3.2626,3.337,3.1604,3.179,120800.0],["2024-01-29",3.1883,3.2719,3.1688,3.2533,374900.0],["2024-01-30",3.2533,3.2998,3.1139,3.1325,220300.0],["2024-01-31",3.086,3.1325,2.9838,2.9838,265400.0],["2024-02-01",2.9373,3.179,2.928,3.1418,263700.0],["2024-02-02",3.1139,3.1325,3.0303,3.0488,183600.0],["2024-02-05",2.9838,3.0117,2.8072,2.8815,279400.0],["2024-02-06",2.8165,2.9522,2.8165,2.9094,191000.0],["2024-02-07",2.8722,2.9076,2.7793,2.8258,174200.0],["2024-02-08",2.8815,3.0303,2.8815,3.0117,180600.0],["2024-02-09",2.9652,3.0303,2.8815,3.0117,219300.0],["2024-02-12",3.0303,3.3184,3.0117,3.2812,432900.0],["2024-02-13",3.2162,3.3463,3.1706,3.2348,231600.0],["2024-02-14",3.2626,3.5229,3.2069,3.5229,312600.0],["2024-02-15",3.5601,3.6252,3.3742,3.4671,285000.0],["2024-02-16",3.4671,3.5554,3.3928,3.4671,232900.0],["2024-02-20",3.4207,3.43,3.2626,3.4114,226100.0],["2024-02-21",3.4207,3.4207,3.1976,3.2162,198100.0],["2024-02-22",3.2348,3.2961,3.1511,3.1697,156900.0],["2024-02-23",3.1418,3.1697,3.0674,3.0674,171800.0],["2024-02-26",3.1139,3.3212,3.0953,3.2626,326500.0],["2024-02-27",3.2626,3.2998,3.1976,3.2812,168600.0],["2024-02-28",3.244,3.2812,3.086,3.0953,197800.0],["2024-02-29",3.1046,3.2812,3.1046,3.2719,208000.0],["2024-03-01",3.2905,3.2905,3.1697,3.2255,155300.0],["2024-03-04",3.2255,3.3556,3.1883,3.1976,232900.0],["2024-03-05",3.1883,3.1976,3.1148,3.1325,151400.0],["2024-03-06",3.1883,3.3742,3.1446,3.3649,376700.0],["2024-03-07",3.3928,3.5601,3.2905,3.5229,727300.0],["2024-03-08",2.7421,2.8815,2.5655,2.6956,1722900.0],["2024-03-11",2.7514,2.7514,2.361,2.3796,1074000.0],["2024-03-12",2.3982,2.4725,2.3238,2.3703,312000.0],["2024-03-13",2.3703,2.5841,2.3656,2.4539,319100.0],["2024-03-14",2.4632,2.5014,2.3192,2.3424,243900.0],["2024-03-15",2.3517,2.3982,2.3052,2.3424,250000.0],["2024-03-18",2.3238,2.3517,2.2309,2.2402,331300.0],["2024-03-19",2.2123,2.3043,2.1937,2.2495,243300.0],["2024-03-20",2.2123,2.3424,2.203,2.3424,266200.0],["2024-03-21",2.3796,2.3796,2.2773,2.3238,182300.0],["2024-03-22",2.3238,2.4447,2.3238,2.3982,184700.0],["2024-03-25",2.3982,2.4214,2.203,2.2123,452000.0],["2024-03-26",2.2309,2.2866,2.1844,2.2587,211800.0],["2024-03-27",2.2587,2.3424,2.2587,2.3145,111000.0],["2024-03-28",2.3052,2.361,2.2866,2.3238,138700.0],["2024-04-01",2.3238,2.3424,2.2866,2.3238,153000.0],["2024-04-02",2.3052,2.3424,2.2773,2.3238,130900.0],["2024-04-03",2.3052,2.3424,2.2773,2.3145,115900.0],["2024-04-04",2.3331,2.3331,2.2076,2.2402,201700.0],["2024-04-05",2.2495,2.2773,2.2216,2.2402,145500.0],["2024-04-08",2.268,2.4539,2.2309,2.3796,227200.0],["2024-04-09",2.5841,3.179,2.5841,2.9838,2864700.0],["2024-04-10",2.9373,3.021,2.77,2.9652,453800.0],["2024-04-11",3.0488,3.1883,2.9745,3.0581,583900.0],["2024-04-12",2.9931,3.0488,2.9187,2.9745,238800.0],["2024-04-15",3.0303,3.0498,2.7886,2.8258,312500.0],["2024-04-16",2.8165,2.8165,2.6306,2.7235,277900.0],["2024-04-17",2.7328,2.7793,2.6677,2.7142,212400.0],["2024-04-18",2.7142,2.8499,2.7045,2.7918,232600.0],["2024-04-19",2.7336,2.9566,2.7239,2.8984,245100.0],["2024-04-22",2.9759,2.9759,2.8015,2.8887,161200.0],["2024-04-23",2.8984,3.0622,2.8887,2.9469,160300.0],["2024-04-24",2.9275,2.9469,2.7675,2.7821,107800.0],["2024-04-25",2.7336,2.7578,2.5203,2.5591,290900.0],["2024-04-26",2.5785,2.6657,2.4816,2.5785,212700.0],["2024-04-29",2.6173,2.7239,2.5785,2.6464,176300.0],["2024-04-30",2.6076,2.6367,2.5252,2.5882,137100.0],["2024-05-01",2.5785,2.6657,2.531,2.627,64800.0],["2024-05-02",2.6561,2.7045,2.6173,2.6948,75200.0],["2024-05-03",2.7627,2.7821,2.6464,2.6754,48800.0],["2024-05-06",2.6657,2.6948,2.5494,2.5979,170000.0],["2024-05-07",2.6173,2.8112,2.5834,2.6173,224000.0],["2024-05-08",2.9081,3.0632,2.753,2.9275,543900.0],["2024-05-09",2.9275,3.0632,2.8693,3.005,396200.0],["2024-05-10",3.0826,3.0826,2.9178,2.9178,229400.0],["2024-05-13",2.9275,2.9856,2.88,2.9662,344700.0],["2024-05-14",2.9372,2.9856,2.8693,2.8693,163100.0],["2024-05-15",2.8984,2.8984,2.7724,2.7918,173800.0],["2024-05-16",2.8305,2.8596,2.7336,2.753,187600.0],["2024-05-17",2.7724,2.8984,2.7627,2.8208,90400.0],["2024-05-20",2.8305,3.1795,2.8305,3.131,401100.0],["2024-05-21",3.0729,3.45,3.0157,3.1795,454900.0],["2024-05-22",3.1407,3.197,3.0826,3.1213,188200.0],["2024-05-23",3.1601,3.1698,3.0244,3.0244,189400.0],["2024-05-24",3.0147,3.2571,3.0147,3.228,204600.0],["2024-05-28",3.2764,3.3685,3.1718,3.2571,244800.0],["2024-05-29",3.1989,3.3249,3.1407,3.2474,186600.0],["2024-05-30",3.2861,3.3734,3.2474,3.2668,110800.0],["2024-05-31",3.2958,3.3298,3.1213,3.131,191600.0],["2024-06-03",3.1601,3.3249,3.131,3.1407,219900.0],["2024-06-04",3.1213,3.2076,3.0923,3.1601,155100.0],["2024-06-05",3.1601,3.2357,3.0923,3.131,218200.0],["2024-06-06",3.1407,3.2028,3.0438,3.0729,165300.0],["2024-06-07",3.0438,3.2522,3.0438,3.1213,183400.0],["2024-06-10",3.131,3.1989,2.9517,2.9856,203000.0],["2024-06-11",2.9759,3.1698,2.9643,3.1698,183700.0],["2024-06-12",3.2474,3.2958,3.1213,3.1698,143000.0],["2024-06-13",3.1698,3.228,3.131,3.1601,84700.0],["2024-06-14",3.131,3.228,3.131,3.1601,96000.0],["2024-06-17",3.1407,3.4025,3.1407,3.354,311300.0],["2024-06-18",3.3734,3.4122,3.2764,3.2958,126400.0],["2024-06-20",3.2958,3.3928,3.1213,3.1407,125200.0],["2024-06-21",3.131,3.3443,3.1117,3.2474,254800.0],["2024-06-24",3.2958,3.3046,3.2193,3.2571,93800.0],["2024-06-25",3.2474,3.3637,3.2474,3.2668,113400.0],["2024-06-26",3.2474,3.3879,3.2474,3.2861,127600.0],["2024-06-27",3.2958,3.3928,3.2764,3.2861,85500.0],["2024-06-28",3.3152,3.3637,3.2086,3.2861,1319900.0],["2024-07-01",3.2958,3.4219,3.2396,3.4122,149300.0],["2024-07-02",3.4122,3.5285,3.3734,3.4122,165800.0],["2024-07-03",3.4122,3.5091,3.3928,3.4315,81500.0],["2024-07-05",3.4315,3.4315,3.2086,3.3443,254100.0],["2024-07-08",3.354,3.4897,3.354,3.4122,115000.0],["2024-07-09",3.4509,3.48,3.3637,3.3734,68000.0],["2024-07-10",3.4025,3.4122,3.3588,3.3637,89300.0],["2024-07-11",3.4412,3.5188,3.4219,3.48,108500.0],["2024-07-12",3.5188,3.5188,3.4451,3.5091,109200.0],["2024-07-15",3.5866,3.703,3.5188,3.6933,268200.0],["2024-07-16",3.732,3.9259,3.732,3.9162,456600.0],["2024-07-17",3.8775,3.9841,3.8484,3.9162,143400.0],["2024-07-18",3.8968,3.9841,3.8775,3.955,172800.0],["2024-07-19",3.8775,3.9938,3.6836,3.703,226700.0],["2024-07-22",3.6836,3.8096,3.6545,3.7902,105400.0],["2024-07-23",3.7514,3.9744,3.7514,3.955,100700.0],["2024-07-24",3.955,4.0035,3.7611,3.8096,154900.0],["2024-07-25",3.7999,3.9162,3.7805,3.8678,128400.0],["2024-07-26",3.8581,4.0616,3.8396,4.0422,140800.0],["2024-07-29",4.0325,4.0325,3.7127,3.7224,186900.0],["2024-07-30",3.6448,3.6739,3.3579,3.5673,208400.0],["2024-07-31",3.5963,3.829,3.5769,3.7417,127200.0],["2024-08-01",3.7805,3.7999,3.4897,3.5576,141000.0],["2024-08-02",3.4025,3.45,3.3346,3.4025,120700.0],["2024-08-05",3.1504,3.2096,2.9963,3.0341,230000.0],["2024-08-06",3.1601,3.3055,3.0341,3.2861,182800.0],["2024-08-07",3.7611,3.8775,3.3637,3.7224,500700.0],["2024-08-08",3.8193,4.0616,3.7611,3.8096,333500.0],["2024-08-09",4.0132,4.4106,3.8484,4.3815,934000.0],["2024-08-12",4.3815,4.6529,4.1101,4.4688,679300.0],["2024-08-13",4.4785,4.6529,4.4407,4.556,423800.0],["2024-08-14",4.5851,4.5948,4.2904,4.3234,250900.0],["2024-08-15",4.4009,4.4009,4.178,4.207,205200.0],["2024-08-16",4.207,4.5075,4.1876,4.3331,195700.0],["2024-08-19",4.4494,4.6045,4.2555,4.3137,358800.0],["2024-08-20",4.3137,4.6045,4.3137,4.5463,313100.0],["2024-08-21",4.5463,4.5948,4.3621,4.4009,134900.0],["2024-08-22",4.4009,4.4591,4.2633,4.2943,85400.0],["2024-08-23",4.3427,4.43,4.2826,4.3912,145900.0],["2024-08-26",4.4591,4.6336,4.3835,4.6045,274300.0],["2024-08-27",4.5851,4.6113,4.4494,4.4881,175200.0],["2024-08-28",4.4978,4.6336,4.4009,4.4009,250600.0],["2024-08-29",4.4591,4.7305,4.4106,4.4688,312500.0],["2024-08-30",4.4785,4.6239,4.4542,4.6239,121500.0],["2024-09-03",4.5851,4.7014,4.4397,4.5851,327400.0],["2024-09-04",4.5172,4.556,4.1198,4.207,252900.0],["2024-09-05",4.2167,4.2671,4.0519,4.0907,250300.0],["2024-09-06",4.0907,4.1586,3.9453,3.9453,201600.0],["2024-09-09",3.9647,4.2167,3.9647,4.1392,231300.0],["2024-09-10",4.1004,4.1586,3.8096,3.9356,297900.0],["2024-09-11",3.955,4.1586,3.955,4.0519,279200.0],["2024-09-12",4.0713,4.1954,4.0616,4.1295,186000.0],["2024-09-13",4.1586,4.2555,4.1586,4.1973,106900.0],["2024-09-16",4.178,4.1973,4.0325,4.1683,169900.0],["2024-09-17",4.178,4.3718,4.178,4.3234,131300.0],["2024-09-18",4.2943,4.4203,4.2264,4.2264,100100.0],["2024-09-19",4.2846,4.3282,4.178,4.1876,91800.0],["2024-09-20",4.1876,4.3234,4.1876,4.2458,182300.0],["2024-09-23",4.3137,4.3234,4.1886,4.3234,129300.0],["2024-09-24",4.3718,4.3718,4.207,4.3621,119900.0],["2024-09-25",4.3815,4.4978,4.3234,4.43,190400.0],["2024-09-26",4.5366,4.8468,4.4639,4.6142,544600.0],["2024-09-27",4.6626,4.7547,4.5579,4.7305,318900.0],["2024-09-30",4.7208,4.7256,4.5017,4.5851,324100.0],["2024-10-01",4.6723,4.8468,4.6239,4.7887,544900.0],["2024-10-02",4.7983,4.8371,4.5366,4.5463,194200.0],["2024-10-03",4.5366,4.5463,4.3427,4.3815,226300.0],["2024-10-04",4.3718,4.4009,4.2458,4.3331,145900.0],["2024-10-07",4.304,4.5269,4.304,4.43,260000.0],["2024-10-08",4.3524,4.6723,4.2749,4.6045,370500.0],["2024-10-09",4.6336,4.8662,4.5366,4.808,432600.0],["2024-10-10",4.7983,4.8177,4.6529,4.682,140700.0],["2024-10-11",4.7111,4.7693,4.5366,4.556,181000.0],["2024-10-14",4.6142,4.8565,4.5851,4.7693,445500.0],["2024-10-15",4.7693,4.7983,4.6529,4.7305,141600.0],["2024-10-16",4.7693,4.7935,4.682,4.7208,112100.0],["2024-10-17",4.7305,4.7305,4.6336,4.6723,129000.0],["2024-10-18",4.7014,5.0601,4.6772,5.031,667600.0],["2024-10-21",5.0504,5.2636,5.031,5.1958,501900.0],["2024-10-22",5.1376,5.409,5.0988,5.38,566800.0],["2024-10-23",5.3509,5.3509,4.9922,4.9922,356700.0],["2024-10-24",5.031,5.0882,4.9631,4.9631,160700.0],["2024-10-25",4.9922,5.0795,4.8856,4.8953,216200.0],["2024-10-28",4.9631,5.2249,4.8856,5.2249,337500.0],["2024-10-29",5.2346,5.2588,5.0601,5.0892,181200.0],["2024-10-30",5.0892,5.1764,5.0504,5.0795,172900.0],["2024-10-31",5.0601,5.0795,4.779,4.9631,344500.0],["2024-11-01",4.9825,5.0019,4.8565,4.8953,246000.0],["2024-11-04",4.905,4.9631,4.682,4.7014,320100.0],["2024-11-05",4.7208,4.8274,4.7014,4.7887,195600.0],["2024-11-06",5.0407,5.2714,4.9651,5.2443,337100.0],["2024-11-07",5.8162,6.4269,5.6417,6.4172,1237100.0],["2024-11-08",6.5044,6.6615,6.1264,6.3009,708400.0],["2024-11-11",6.4269,6.8728,6.3881,6.6207,742000.0],["2024-11-12",6.5917,6.9397,6.4366,6.9212,846800.0],["2024-11-13",6.8534,6.8631,6.5141,6.5432,377300.0],["2024-11-14",6.5335,6.6207,6.3328,6.3687,251500.0],["2024-11-15",6.3978,6.5141,6.2427,6.3299,411200.0],["2024-11-18",6.3978,6.7855,6.3736,6.6983,519400.0],["2024-11-19",6.8146,7.0667,6.6886,6.9116,892200.0],["2024-11-20",6.9794,7.0463,6.5238,6.8825,571600.0],["2024-11-21",6.8922,7.309,6.7778,6.9988,682600.0],["2024-11-22",7.0376,7.3769,6.96,7.3769,471100.0],["2024-11-25",7.7161,7.7161,7.2799,7.6095,830000.0],["2024-11-26",7.6677,7.9197,7.5804,7.7549,825500.0],["2024-11-27",7.8809,7.9294,7.5707,7.7355,496000.0],["2024-11-29",7.8325,8.2784,7.7743,7.91,490000.0],["2024-12-02",7.9488,7.9779,7.4059,7.4641,831200.0],["2024-12-03",7.4641,7.5126,7.1151,7.4447,640500.0],["2024-12-04",7.4738,7.5223,7.309,7.4932,346900.0],["2024-12-05",7.4932,7.4932,7.057,7.1248,650000.0],["2024-12-06",7.0667,7.2218,6.8922,7.0667,524400.0],["2024-12-09",7.0376,7.0473,6.4947,6.6304,605400.0],["2024-12-10",6.6789,6.9116,6.6111,6.6401,402400.0],["2024-12-11",6.5626,6.7565,6.4482,6.6304,297500.0],["2024-12-12",6.5723,6.7177,6.4463,6.456,263600.0],["2024-12-13",6.5529,7.2024,6.549,7.1151,625500.0],["2024-12-16",7.057,7.3575,6.9309,7.3478,505100.0],["2024-12-17",7.435,7.5804,7.2218,7.4738,664000.0],["2024-12-18",7.561,7.8518,7.0521,7.086,906700.0],["2024-12-19",7.2121,7.4156,6.9116,6.9988,539700.0],["2024-12-20",6.8437,7.1074,6.6983,7.0085,570200.0],["2024-12-23",7.0279,7.183,6.834,6.9406,328400.0],["2024-12-24",6.9794,7.1733,6.9406,7.1345,259700.0],["2024-12-26",7.0376,7.658,6.9406,7.658,515400.0],["2024-12-27",7.7549,7.7743,7.1888,7.4156,567000.0],["2024-12-30",7.4156,7.4156,7.0763,7.3284,441000.0],["2024-12-31",7.4059,7.561,7.3284,7.4253,297600.0],["2025-01-02",7.5416,8.2008,7.5223,7.8325,1064600.0],["2025-01-03",8.0554,8.4625,8.0263,8.3171,1465500.0],["2025-01-06",8.4141,8.4577,6.8631,7.3284,2465700.0],["2025-01-07",7.4059,7.4544,6.8437,6.9988,858600.0],["2025-01-08",6.9406,8.1204,6.6014,7.9682,3145900.0],["2025-01-10",9.0926,9.1896,8.385,9.0054,4959300.0],["2025-01-13",9.6936,9.6936,8.9375,9.4416,3188600.0],["2025-01-14",9.9457,10.8956,9.7033,10.2849,4092900.0],["2025-01-15",10.8375,11.5936,10.3925,11.5451,4037700.0],["2025-01-16",11.6324,11.6324,10.3334,10.915,3352500.0],["2025-01-17",11.0217,11.7147,10.5661,10.6824,2479100.0],["2025-01-21",11.2931,11.8747,10.8278,11.5548,2405400.0],["2025-01-22",11.7875,12.117,11.2737,11.4773,1829200.0],["2025-01-23",11.3997,11.8747,11.0992,11.6711,1238700.0],["2025-01-24",11.6711,12.4563,11.5354,12.2527,1447200.0],["2025-01-27",11.6808,12.1461,10.8666,12.1073,2545400.0],["2025-01-28",12.3981,13.9685,12.3981,13.4548,3280800.0],["2025-01-29",14.0364,14.1721,13.1446,13.4257,2229200.0],["2025-01-30",13.6777,14.395,13.3094,13.3869,1668800.0],["2025-01-31",13.4741,13.9394,12.9895,13.29,1654300.0],["2025-02-03",12.2334,13.6971,12.214,13.3481,2098500.0],["2025-02-04",13.668,14.6665,13.4509,14.5404,2324300.0],["2025-02-05",14.8797,15.219,14.2593,15.093,2056300.0],["2025-02-06",15.3644,16.1981,15.0348,15.8588,2594300.0],["2025-02-07",16.043,17.1849,15.5777,16.421,3162400.0],["2025-02-10",16.7603,16.7603,13.7746,14.9476,6189900.0],["2025-02-11",14.4629,15.4613,14.4241,14.5404,2124900.0],["2025-02-12",13.8764,14.2884,13.1833,13.8619,2753000.0],["2025-02-13",14.0558,14.8313,12.3594,12.6308,4136900.0],["2025-02-14",12.9604,13.1446,12.3303,12.7083,1669200.0],["2025-02-18",12.6017,12.8538,11.2349,11.6324,3863500.0],["2025-02-19",11.739,11.739,10.9538,11.264,2184400.0],["2025-02-20",11.2737,11.4385,10.8181,10.9732,1381300.0],["2025-02-21",11.0992,11.6808,10.8666,10.9441,1869000.0],["2025-02-24",10.8472,10.9538,9.7809,10.5951,3242000.0],["2025-02-25",10.3334,10.44,9.8875,10.3722,1854800.0],["2025-02-26",10.5467,10.8123,9.9941,10.188,1281900.0],["2025-02-27",10.3043,10.4691,9.81,9.8196,948800.0],["2025-02-28",9.6839,9.7615,9.238,9.5579,2103600.0],["2025-03-03",9.9554,10.3916,9.2865,9.2962,1993300.0],["2025-03-04",8.9375,9.3059,8.7533,9.0635,2234100.0],["2025-03-05",10.9053,10.9344,9.2768,10.0426,3788900.0],["2025-03-06",9.8293,10.1298,8.8697,9.3931,2367400.0],["2025-03-07",9.4028,9.4377,8.7533,9.3544,1617000.0],["2025-03-10",9.0054,9.1799,8.4141,8.7727,2036300.0],["2025-03-11",8.734,9.1702,8.5982,8.9278,1147600.0],["2025-03-12",9.3737,9.4901,8.7921,9.0635,1011700.0],["2025-03-13",9.0538,9.0635,8.4819,8.6079,1009400.0],["2025-03-14",8.8018,8.986,8.5595,8.9666,980400.0],["2025-03-17",8.9084,9.0442,8.6467,8.9666,987800.0],["2025-03-18",8.8697,8.9375,8.5507,8.86,678500.0],["2025-03-19",8.9569,9.4804,8.9084,9.3834,1255400.0],["2025-03-20",9.3834,9.8293,9.2778,9.6064,1304900.0],["2025-03-21",9.4125,9.4998,9.0442,9.461,988700.0],["2025-03-24",9.9844,10.6436,9.5967,10.5951,2001000.0],["2025-03-25",10.7308,10.7599,10.2849,10.411,1332100.0],["2025-03-26",10.44,10.44,9.4998,9.6452,1533700.0],["2025-03-27",9.4707,9.4707,8.6758,9.0345,1427300.0],["2025-03-28",9.0442,9.238,8.8697,9.2186,876100.0],["2025-03-31",8.8164,9.0829,8.6273,9.0151,872000.0],["2025-04-01",9.0151,9.1217,8.6273,9.0442,718300.0],["2025-04-02",8.8212,9.5579,8.7824,9.4804,717800.0],["2025-04-03",8.8212,9.0635,8.6758,8.6855,984300.0],["2025-04-04",7.8615,8.1039,7.3604,8.0166,1750600.0],["2025-04-07",7.3865,8.3268,7.309,7.91,1620700.0],["2025-04-08",8.19,8.5,7.72,7.92,1220200.0],["2025-04-09",7.83,8.82,7.63,8.66,1297800.0],["2025-04-10",8.44,8.52,8.11,8.33,846700.0],["2025-04-11",8.28,8.51,7.92,8.47,753000.0],["2025-04-14",8.66,8.739,8.21,8.27,697700.0],["2025-04-15",8.25,8.54,8.0,8.49,469300.0],["2025-04-16",8.42,8.44,8.18,8.35,446900.0],["2025-04-17",8.35,8.49,8.22,8.3,479100.0],["2025-04-21",8.23,8.41,7.81,7.98,671400.0],["2025-04-22",8.12,8.485,7.988,8.44,574300.0],["2025-04-23",8.87,9.05,8.54,8.86,1392500.0],["2025-04-24",8.89,9.38,8.86,9.37,1108000.0],["2025-04-25",9.29,9.6,9.26,9.27,483000.0],["2025-04-28",9.22,9.5,9.17,9.5,528700.0],["2025-04-29",9.59,9.65,9.372,9.48,389300.0],["2025-04-30",9.26,9.51,9.075,9.35,856400.0],["2025-05-01",9.56,9.72,9.29,9.6,507200.0],["2025-05-02",9.55,10.07,9.55,9.93,677400.0],["2025-05-05",9.84,9.92,9.719,9.86,511600.0],["2025-05-06",9.64,9.84,9.43,9.7,611400.0],["2025-05-07",10.9,11.0,10.01,10.84,1984800.0],["2025-05-08",11.39,12.3,11.31,11.61,2035300.0],["2025-05-09",11.74,11.98,11.3,11.64,974300.0],["2025-05-12",12.44,12.52,12.04,12.16,1406300.0],["2025-05-13",12.26,12.64,12.2,12.43,1260000.0],["2025-05-14",12.47,12.6,11.91,12.1,1034000.0],["2025-05-15",12.05,12.15,11.24,11.39,2040200.0],["2025-05-16",11.45,11.88,11.4,11.81,761500.0],["2025-05-19",11.36,11.93,11.36,11.89,669300.0],["2025-05-20",12.04,12.48,11.9,12.21,804400.0],["2025-05-21",12.0,12.103,11.158,11.33,1097600.0],["2025-05-22",11.36,11.922,11.265,11.73,795900.0],["2025-05-23",11.46,12.34,11.41,11.98,878000.0],["2025-05-27",12.4,13.09,12.24,13.03,2392200.0],["2025-05-28",13.48,13.7,12.92,13.21,1653100.0],["2025-05-29",13.41,13.54,12.59,12.94,1250700.0],["2025-05-30",12.78,12.97,12.4,12.67,1080500.0],["2025-06-02",12.55,13.32,12.45,13.2,1521500.0],["2025-06-03",13.15,13.34,12.9,13.14,1108900.0],["2025-06-04",13.38,14.11,13.11,13.49,1493200.0],["2025-06-05",13.5,14.03,13.37,13.55,1165700.0],["2025-06-06",13.71,14.24,13.7,14.18,1428600.0],["2025-06-09",14.41,14.45,13.35,13.89,1488800.0],["2025-06-10",13.88,14.09,13.46,13.93,1120800.0],["2025-06-11",13.94,14.28,13.653,13.9,950400.0],["2025-06-12",13.71,13.85,12.46,12.56,2591600.0],["2025-06-13",12.27,12.43,12.09,12.21,1345200.0],["2025-06-16",12.38,12.689,12.23,12.3,1018400.0],["2025-06-17",12.07,12.1,11.6,11.95,1601300.0],["2025-06-18",12.0,12.71,12.0,12.58,1130800.0],["2025-06-20",12.82,13.05,12.6,12.85,1334600.0],["2025-06-23",12.8,13.42,12.38,13.4,1413000.0],["2025-06-24",13.75,14.51,13.67,14.48,1883300.0],["2025-06-25",14.72,14.81,14.1,14.45,922100.0],["2025-06-26",14.51,14.7,14.31,14.5,755300.0],["2025-06-27",14.57,15.03,14.2,14.61,1771100.0],["2025-06-30",14.61,14.625,13.25,13.99,2083500.0],["2025-07-01",13.85,14.08,13.02,13.58,1185900.0],["2025-07-02",13.41,13.78,13.25,13.51,966700.0],["2025-07-03",13.52,13.73,13.126,13.72,1026200.0],["2025-07-07",13.58,14.28,13.305,14.23,1026200.0],["2025-07-08",14.29,14.97,14.143,14.25,1409200.0],["2025-07-09",14.35,14.5,13.65,13.69,873100.0],["2025-07-10",13.65,13.88,13.23,13.35,868500.0],["2025-07-11",13.34,13.49,12.245,12.27,1959100.0],["2025-07-14",12.07,12.35,11.91,11.97,1521600.0],["2025-07-15",11.95,11.966,11.4,11.49,1621300.0],["2025-07-16",11.49,11.86,11.37,11.75,1262600.0],["2025-07-17",11.72,11.77,11.45,11.65,819100.0],["2025-07-18",11.7,11.76,11.5,11.64,784600.0],["2025-07-21",11.72,11.97,11.4,11.44,765800.0],["2025-07-22",11.41,11.425,10.95,11.28,886200.0],["2025-07-23",11.39,11.7,11.27,11.65,871000.0],["2025-07-24",11.53,11.53,11.17,11.25,735100.0],["2025-07-25",11.28,11.31,11.12,11.27,671000.0],["2025-07-28",11.34,11.43,10.72,10.92,1001900.0],["2025-07-29",10.91,11.21,10.83,10.88,742000.0],["2025-07-30",10.99,11.059,10.52,10.69,1084400.0],["2025-07-31",10.73,10.9,10.53,10.64,849800.0],["2025-08-01",10.225,10.4,9.9,10.4,1264400.0],["2025-08-04",10.43,10.43,9.95,10.25,1421100.0],["2025-08-05",10.26,10.29,9.64,9.99,1659000.0],["2025-08-06",11.8,12.6,10.76,11.33,3000800.0],["2025-08-07",11.27,11.33,10.35,10.35,1352200.0],["2025-08-08",10.32,10.85,9.92,10.76,1399900.0],["2025-08-11",10.84,11.33,10.56,10.9,1357700.0],["2025-08-12",11.0,11.035,10.63,10.79,1221700.0],["2025-08-13",10.88,10.934,10.56,10.76,820700.0],["2025-08-14",10.5,10.793,10.31,10.57,760200.0],["2025-08-15",10.62,10.645,10.24,10.42,888800.0],["2025-08-18",10.35,10.65,10.35,10.6,744200.0],["2025-08-19",10.3,10.3,9.41,9.89,2697200.0],["2025-08-20",9.72,9.72,9.51,9.58,1238000.0],["2025-08-21",9.43,9.76,9.32,9.65,743500.0],["2025-08-22",9.69,10.16,9.55,9.78,967900.0],["2025-08-25",9.73,10.19,9.7,9.97,828100.0],["2025-08-26",10.38,10.76,10.31,10.73,1372700.0],["2025-08-27",10.62,10.63,10.11,10.15,1344400.0],["2025-08-28",10.14,10.4,10.071,10.16,956800.0],["2025-08-29",10.16,10.21,9.954,10.21,704700.0],["2025-09-02",9.93,10.29,9.81,10.29,781000.0],["2025-09-03",10.21,10.27,9.91,10.11,1408900.0],["2025-09-04",10.16,10.58,10.116,10.45,737700.0],["2025-09-05",10.55,10.74,10.231,10.46,559500.0],["2025-09-08",10.52,10.6,10.31,10.47,712600.0],["2025-09-09",10.37,10.49,10.13,10.44,545800.0],["2025-09-10",10.5,10.59,10.03,10.19,757400.0],["2025-09-11",10.22,10.47,10.154,10.46,574100.0],["2025-09-12",10.38,11.05,10.34,10.99,975500.0],["2025-09-15",11.06,11.19,10.851,11.15,1127000.0],["2025-09-16",11.28,11.46,10.97,11.42,1206800.0],["2025-09-17",11.44,11.91,11.34,11.72,1211500.0],["2025-09-18",11.93,12.12,11.81,12.09,1272500.0],["2025-09-19",12.13,12.23,11.71,11.74,1315700.0],["2025-09-22",11.62,11.73,11.42,11.63,708100.0],["2025-09-23",11.62,12.45,11.6,11.74,1221400.0],["2025-09-24",11.86,12.18,11.49,11.51,783900.0],["2025-09-25",11.35,12.32,11.06,12.24,1211100.0],["2025-09-26",12.36,12.446,11.96,12.1,927800.0],["2025-09-29",12.21,12.276,11.677,11.91,798500.0],["2025-09-30",11.91,11.93,11.11,11.33,778000.0],["2025-10-01",11.31,11.5,11.13,11.2,720200.0],["2025-10-02",11.21,11.23,10.55,10.73,1142700.0],["2025-10-03",10.76,10.94,10.69,10.84,743100.0],["2025-10-06",10.84,10.855,10.36,10.51,1116800.0],["2025-10-07",10.5,10.6,10.05,10.13,1019600.0],["2025-10-08",10.21,10.42,10.02,10.04,699300.0],["2025-10-09",10.04,10.11,9.85,10.06,909400.0],["2025-10-10",10.0,10.11,9.61,9.63,975900.0],["2025-10-13",9.72,10.0,9.72,9.97,714300.0],["2025-10-14",9.8,10.45,9.71,10.22,752700.0],["2025-10-15",10.2,10.27,9.83,9.86,939700.0],["2025-10-16",9.84,9.91,9.4,9.46,861100.0],["2025-10-17",9.29,9.457,9.19,9.3,642900.0],["2025-10-20",9.4,9.81,9.387,9.8,499900.0],["2025-10-21",9.72,9.98,9.72,9.97,481100.0],["2025-10-22",9.88,9.97,9.63,9.71,527800.0],["2025-10-23",9.79,10.07,9.78,9.87,593200.0],["2025-10-24",9.93,10.3,9.93,10.18,653000.0],["2025-10-27",10.3,10.423,10.04,10.05,578500.0],["2025-10-28",10.15,10.19,9.88,9.99,801600.0],["2025-10-29",10.92,11.09,9.0,10.37,2227000.0],["2025-10-30",10.21,10.395,9.42,9.62,1628100.0],["2025-10-31",9.78,9.94,9.65,9.75,892000.0],["2025-11-03",9.85,10.325,9.85,10.05,867100.0],["2025-11-04",9.81,10.0,9.655,9.67,751800.0],["2025-11-05",9.7,9.94,9.55,9.94,635500.0],["2025-11-06",9.79,9.94,9.42,9.45,727900.0],["2025-11-07",9.39,9.94,9.35,9.94,582900.0],["2025-11-10",10.05,10.25,9.85,10.06,605500.0],["2025-11-11",10.02,10.05,9.81,9.84,488800.0],["2025-11-12",9.79,9.935,9.72,9.84,592200.0],["2025-11-13",9.71,9.86,9.52,9.67,516300.0],["2025-11-14",9.43,9.91,9.34,9.83,925900.0],["2025-11-17",9.82,10.15,9.275,9.32,936700.0],["2025-11-18",9.18,9.48,9.16,9.38,621800.0],["2025-11-19",9.4,9.61,9.38,9.46,690300.0],["2025-11-20",9.66,9.76,9.149,9.18,545700.0],["2025-11-21",9.19,9.4,9.04,9.23,697600.0],["2025-11-24",9.21,9.32,9.14,9.25,296200.0],["2025-11-25",9.31,9.64,9.21,9.61,377600.0],["2025-11-26",9.52,9.78,9.52,9.76,632100.0],["2025-11-28",9.7,9.98,9.661,9.9,265900.0],["2025-12-01",9.8,9.9,9.65,9.78,369800.0],["2025-12-02",9.83,9.84,9.64,9.65,345100.0],["2025-12-03",9.67,10.2,9.665,10.15,443300.0],["2025-12-04",10.1,10.335,10.032,10.29,505600.0],["2025-12-05",10.25,10.36,10.03,10.11,357700.0],["2025-12-08",10.23,10.27,10.11,10.16,365200.0],["2025-12-09",10.29,10.665,10.29,10.62,712700.0],["2025-12-10",10.53,10.86,10.427,10.74,635500.0],["2025-12-11",10.59,11.056,10.56,10.98,596800.0],["2025-12-12",11.01,11.35,10.985,11.09,1106700.0],["2025-12-15",11.09,11.2,10.6,10.67,606700.0],["2025-12-16",10.58,11.09,10.56,10.96,492600.0],["2025-12-17",10.92,11.12,10.73,10.74,501400.0],["2025-12-18",10.88,11.18,10.645,10.7,796600.0],["2025-12-19",10.78,10.89,10.62,10.74,769300.0],["2025-12-22",10.81,11.69,10.81,11.38,877400.0],["2025-12-23",11.26,11.367,10.93,11.02,491100.0],["2025-12-24",11.15,11.3,11.0,11.24,193300.0],["2025-12-26",11.24,11.28,11.02,11.13,394600.0],["2025-12-29",11.09,11.21,10.995,11.02,354500.0],["2025-12-30",11.02,11.115,10.81,10.83,392700.0],["2025-12-31",10.79,10.82,10.42,10.46,543000.0],["2026-01-02",10.44,10.565,10.09,10.3,653500.0],["2026-01-05",10.24,10.7,10.24,10.5,569300.0],["2026-01-06",10.5,10.553,10.03,10.2,559900.0],["2026-01-07",10.04,10.26,9.79,10.21,531500.0],["2026-01-08",10.14,10.42,10.14,10.38,384400.0],["2026-01-09",10.32,10.491,10.25,10.38,474200.0],["2026-01-12",10.23,10.25,9.9,10.1,551300.0],["2026-01-13",10.1,10.16,9.97,10.09,484500.0],["2026-01-14",10.08,10.11,9.84,9.95,515000.0],["2026-01-15",9.98,10.165,9.97,10.01,503700.0],["2026-01-16",9.98,10.13,9.91,9.91,565900.0],["2026-01-20",9.76,10.085,9.641,9.9,689500.0],["2026-01-21",9.97,10.03,9.78,9.96,455100.0],["2026-01-22",9.97,10.255,9.96,9.97,640400.0],["2026-01-23",10.0,10.04,9.79,9.91,444700.0],["2026-01-26",9.85,9.975,9.78,9.88,366700.0],["2026-01-27",9.83,9.92,9.73,9.85,417700.0],["2026-01-28",9.87,9.94,9.5,9.64,530700.0],["2026-01-29",9.6,9.73,9.46,9.72,614700.0],["2026-01-30",9.61,9.815,9.49,9.52,585700.0],["2026-02-02",9.48,9.92,9.48,9.73,611400.0],["2026-02-03",9.79,9.85,9.036,9.15,915200.0],["2026-02-04",9.16,9.161,8.83,9.1,630600.0],["2026-02-05",8.97,9.04,8.75,8.79,574000.0],["2026-02-06",8.95,9.1,8.84,9.07,347300.0],["2026-02-09",9.08,9.315,9.05,9.13,335900.0],["2026-02-10",9.16,9.4,9.14,9.16,250200.0],["2026-02-11",9.17,9.17,8.773,8.89,370200.0],["2026-02-12",9.0,9.0,8.7,8.81,384400.0],["2026-02-13",8.81,9.01,8.75,8.91,303300.0],["2026-02-17",8.78,9.082,8.78,8.98,277300.0],["2026-02-18",8.98,9.35,8.98,9.27,303600.0],["2026-02-19",9.14,9.28,8.995,9.05,731500.0],["2026-02-20",9.02,9.285,9.02,9.18,368300.0],["2026-02-23",9.02,9.08,8.71,8.87,443900.0],["2026-02-24",8.77,9.16,8.75,9.09,404100.0],["2026-02-25",9.2,9.48,9.14,9.34,404600.0],["2026-02-26",9.31,9.64,9.31,9.37,823600.0],["2026-02-27",9.19,9.24,9.06,9.18,411300.0],["2026-03-02",9.02,9.32,8.93,9.06,473500.0],["2026-03-03",8.8,9.24,8.7,9.12,477400.0],["2026-03-04",9.18,9.32,9.09,9.19,311800.0],["2026-03-05",9.14,9.335,9.09,9.21,295600.0],["2026-03-06",9.02,9.22,8.93,9.05,344900.0],["2026-03-09",8.88,9.18,8.72,9.13,426500.0],["2026-03-10",9.11,9.28,9.01,9.2,462800.0],["2026-03-11",9.5,9.52,8.39,8.66,1383300.0],["2026-03-12",8.53,8.68,8.1,8.3,1057700.0],["2026-03-13",8.13,8.38,8.13,8.28,495800.0],["2026-03-16",8.23,8.33,8.2,8.29,571500.0],["2026-03-17",8.35,8.62,8.35,8.59,464400.0],["2026-03-18",8.49,8.68,8.23,8.24,425300.0],["2026-03-19",8.14,8.23,7.96,8.1,485400.0],["2026-03-20",8.15,8.15,7.94,7.96,761000.0],["2026-03-23",8.16,8.28,8.04,8.07,360800.0],["2026-03-24",8.01,8.15,7.91,7.96,417100.0],["2026-03-25",8.14,8.18,7.82,7.91,274300.0],["2026-03-26",7.78,7.914,7.67,7.71,323700.0],["2026-03-27",7.59,7.62,7.499,7.55,381000.0],["2026-03-30",7.57,7.66,7.55,7.61,408100.0],["2026-03-31",7.72,7.795,7.56,7.71,437200.0],["2026-04-01",7.83,7.91,7.58,7.58,396300.0],["2026-04-02",7.44,7.58,7.36,7.52,359800.0],["2026-04-06",7.52,7.85,7.52,7.78,399200.0],["2026-04-07",7.73,7.98,7.73,7.87,420800.0],["2026-04-08",8.19,8.38,8.11,8.12,419000.0],["2026-04-09",8.08,8.175,7.94,8.16,311000.0],["2026-04-10",8.19,8.23,8.04,8.2,412300.0],["2026-04-13",8.12,8.355,8.05,8.34,290600.0],["2026-04-14",8.44,8.59,8.42,8.47,298000.0],["2026-04-15",8.51,8.695,8.485,8.63,266300.0],["2026-04-16",8.65,8.665,8.5,8.57,254500.0],["2026-04-17",8.73,8.995,8.73,8.86,466800.0],["2026-04-20",8.81,8.94,8.73,8.83,308600.0],["2026-04-21",8.89,8.99,8.5,8.5,335500.0],["2026-04-22",8.61,8.7,8.56,8.66,239300.0],["2026-04-23",8.65,8.66,8.48,8.57,314300.0],["2026-04-24",8.58,8.73,8.484,8.73,234700.0],["2026-04-27",8.67,8.89,8.67,8.89,315500.0],["2026-04-28",8.88,9.07,8.845,9.01,259400.0],["2026-04-29",9.81,9.89,9.11,9.19,1268300.0],["2026-04-30",9.09,9.52,9.09,9.51,897400.0],["2026-05-01",9.6,9.84,9.51,9.51,963700.0],["2026-05-04",9.64,10.08,9.64,9.67,1022100.0],["2026-05-05",9.67,9.85,9.59,9.75,711500.0],["2026-05-06",9.85,10.0,9.75,9.75,708600.0],["2026-05-07",10.2,10.95,9.66,9.89,1449000.0],["2026-05-08",9.9,9.9,9.055,9.33,1194700.0],["2026-05-11",9.2,9.38,9.195,9.29,668000.0],["2026-05-12",9.33,9.35,9.17,9.3,705800.0],["2026-05-13",9.15,9.17,8.81,8.86,974900.0],["2026-05-14",8.95,9.08,8.92,8.92,581700.0],["2026-05-15",8.93,8.943,8.61,8.61,640400.0],["2026-05-18",8.59,8.7,8.37,8.43,717600.0],["2026-05-19",8.42,8.495,8.2,8.35,575200.0],["2026-05-20",8.38,8.48,8.19,8.46,771600.0],["2026-05-21",8.39,8.51,8.25,8.25,1059900.0],["2026-05-22",8.26,8.34,8.06,8.15,810700.0],["2026-05-26",8.19,8.33,8.16,8.3,483200.0],["2026-05-27",8.34,8.515,8.33,8.46,549100.0],["2026-05-28",8.36,8.46,8.28,8.34,390200.0],["2026-05-29",8.37,8.49,8.3,8.49,486900.0],["2026-06-01",8.36,8.46,8.3,8.38,596300.0],["2026-06-02",8.28,8.437,8.21,8.36,535700.0],["2026-06-03",8.24,8.26,7.97,8.0,1021900.0],["2026-06-04",8.12,8.46,8.075,8.45,736500.0],["2026-06-05",8.47,8.52,8.27,8.31,496300.0],["2026-06-08",8.31,8.38,7.811,7.84,1126800.0],["2026-06-09",7.92,8.525,7.92,8.44,978500.0],["2026-06-10",8.37,8.5,8.26,8.27,445900.0],["2026-06-11",8.12,8.33,8.05,8.3,532200.0],["2026-06-12",8.38,8.56,8.3,8.36,509400.0],["2026-06-15",8.45,8.58,8.235,8.26,417200.0],["2026-06-16",8.26,8.945,8.26,8.78,1519400.0],["2026-06-17",8.68,8.855,8.255,8.34,1284700.0],["2026-06-18",8.31,8.442,8.135,8.43,1685100.0],["2026-06-22",8.35,8.625,8.225,8.36,918900.0],["2026-06-23",8.39,8.77,8.39,8.76,841000.0],["2026-06-24",8.83,9.085,8.75,8.8,514300.0],["2026-06-25",8.91,9.385,8.82,9.36,899400.0],["2026-06-26",9.28,9.38,9.08,9.28,952000.0],["2026-06-29",9.25,9.525,9.15,9.42,973400.0],["2026-06-30",9.55,10.035,9.44,9.93,1384300.0],["2026-07-01",10.04,10.09,9.82,10.01,813300.0],["2026-07-02",10.1,10.14,9.925,9.96,788500.0],["2026-07-06",10.17,10.17,9.945,10.01,865182.052442],["2026-07-07",10.04,10.09,9.425,9.48,928383.137941],["2026-07-08",9.375,9.375,8.84,9.09,1018516.220777],["2026-07-09",9.08,9.3,9.03,9.26,531891.639333],["2026-07-10",9.35,9.54,9.345,9.44,373375.129416],["2026-07-13",9.405,9.54,9.04,9.21,748759.323296],["2026-07-14",9.21,9.254,9.06,9.2,550881.053633],["2026-07-15",9.26,9.37,9.1403,9.24,549292.268892],["2026-07-16",9.26,9.405,9.235,9.39,329725.940573],["2026-07-17",9.25,9.54,9.25,9.38,428062.737214],["2026-07-20",9.37,9.409,9.215,9.3,479273.239916],["2026-07-21",9.43,9.48,9.26,9.46,393293.006683],["2026-07-22",9.39,9.46,9.205,9.24,433234.674015],["2026-07-23",9.15,9.16,8.81,8.86,495604.116194],["2026-07-24",8.87,9.14,8.8,9.02,378390.190838],["2026-07-27",9.19,9.44,9.189,9.42,391202.117157],["2026-07-28",9.48,9.765,9.4235,9.65,510736.170402],["2026-07-29",9.56,9.7,9.45,9.52,731752.009012],["2026-07-30",9.43,9.43,9.1201,9.42,417901.115471]]}