{"t":"PWP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-11-24",9.0412,9.1582,8.6364,8.7983,358000.0],["2020-11-25",8.7983,8.9189,8.7714,8.8073,184100.0],["2020-11-27",8.9063,9.0475,8.7714,8.9963,108200.0],["2020-11-30",9.626,10.074,9.4101,9.4281,877500.0],["2020-12-01",9.5,9.518,9.2212,9.2212,262400.0],["2020-12-02",9.2392,9.4947,9.1762,9.2931,138600.0],["2020-12-03",9.1852,9.3471,9.1762,9.2032,71800.0],["2020-12-04",9.2122,9.3381,9.0952,9.2931,73600.0],["2020-12-07",9.2931,9.3381,9.1762,9.2212,50100.0],["2020-12-08",9.3291,9.3381,9.1915,9.2751,49100.0],["2020-12-09",9.3471,9.4371,9.1402,9.2482,57600.0],["2020-12-10",9.2302,9.3921,9.1402,9.2212,59900.0],["2020-12-11",9.3561,9.527,9.2661,9.3741,109700.0],["2020-12-14",9.4641,9.4911,9.2302,9.2841,73700.0],["2020-12-15",9.2931,9.375,9.2302,9.2598,35800.0],["2020-12-16",9.2661,9.3741,9.2104,9.2841,29600.0],["2020-12-17",9.2841,9.4011,9.2122,9.2931,19600.0],["2020-12-18",9.3831,9.3831,9.1942,9.2661,37500.0],["2020-12-21",9.2032,9.3561,9.1852,9.2482,61200.0],["2020-12-22",9.2122,9.8959,9.1042,9.4461,173800.0],["2020-12-23",9.617,9.617,9.1492,9.572,145100.0],["2020-12-24",9.644,10.1208,9.572,9.7969,341500.0],["2020-12-28",9.8059,9.967,9.635,9.8149,194400.0],["2020-12-29",9.8059,9.8059,9.3741,9.7564,213300.0],["2020-12-30",10.4626,11.2453,9.9679,10.2467,8527900.0],["2020-12-31",9.9679,10.2467,9.8959,10.1658,1774100.0],["2021-01-04",10.1478,10.1478,9.7609,9.8779,1190600.0],["2021-01-05",9.8059,9.8689,9.536,9.725,755700.0],["2021-01-06",9.7789,10.0578,9.563,9.9679,1505100.0],["2021-01-07",9.9679,10.0668,9.8869,9.9049,1117500.0],["2021-01-08",9.9049,10.0308,9.8689,9.8689,666300.0],["2021-01-11",9.8509,9.8869,9.68,9.7609,196200.0],["2021-01-12",9.8059,9.8239,9.68,9.698,401500.0],["2021-01-13",9.716,10.4357,9.707,10.3277,1435200.0],["2021-01-14",10.2737,11.0834,10.1208,10.9484,1987100.0],["2021-01-15",10.6876,11.0744,10.6606,11.0114,965600.0],["2021-01-19",11.1554,11.1554,10.7595,11.0204,467300.0],["2021-01-20",11.0204,11.0717,10.6246,10.9934,378800.0],["2021-01-21",10.8675,11.1014,10.7775,10.9754,496600.0],["2021-01-22",10.9754,11.2453,10.8045,11.2453,274500.0],["2021-01-25",11.5062,11.8256,11.0564,11.0924,848300.0],["2021-01-26",11.0924,11.2003,10.8063,11.1823,509600.0],["2021-01-27",10.7595,11.1464,10.1838,10.9664,791100.0],["2021-01-28",10.5706,10.7055,10.0128,10.4177,277100.0],["2021-01-29",10.3727,10.6696,10.1928,10.3547,166300.0],["2021-02-01",10.4357,10.6426,10.0308,10.2108,638500.0],["2021-02-02",10.2018,10.7955,10.1838,10.5706,183300.0],["2021-02-03",10.6516,10.8855,10.5886,10.5886,225600.0],["2021-02-04",10.7145,10.7955,10.2917,10.3457,199300.0],["2021-02-05",10.3457,10.6606,10.2647,10.3007,210400.0],["2021-02-08",10.3457,10.5706,10.2467,10.2827,332100.0],["2021-02-09",10.2827,10.3367,10.0848,10.1568,114500.0],["2021-02-10",10.1568,10.3637,9.8959,10.2018,259700.0],["2021-02-11",10.1838,10.1838,9.8779,10.0128,128600.0],["2021-02-12",9.9858,10.1928,9.9229,9.9858,145300.0],["2021-02-16",9.9319,10.4716,9.9319,10.2108,204100.0],["2021-02-17",10.1118,10.2647,9.8959,9.9589,134000.0],["2021-02-18",9.9229,9.9589,9.8059,9.8959,203000.0],["2021-02-19",9.9769,10.2108,9.8959,10.1118,111200.0],["2021-02-22",10.1478,10.1991,9.9499,9.9499,51600.0],["2021-02-23",9.8959,10.1568,9.509,9.9229,310400.0],["2021-02-24",9.8959,9.9499,9.626,9.8059,663700.0],["2021-02-25",9.716,9.8419,9.626,9.6701,561400.0],["2021-02-26",9.536,9.599,9.5,9.536,423800.0],["2021-03-01",9.725,9.7879,9.4758,9.554,192300.0],["2021-03-02",9.536,9.626,9.3831,9.4911,88000.0],["2021-03-03",9.4641,9.4731,9.2212,9.3561,593300.0],["2021-03-04",9.2841,9.671,9.0502,9.1042,266900.0],["2021-03-05",9.1132,9.3561,9.1042,9.1852,91200.0],["2021-03-08",9.2212,9.9634,9.2212,9.581,411400.0],["2021-03-09",9.581,9.8959,9.536,9.698,135400.0],["2021-03-10",9.689,9.9004,9.68,9.7429,340500.0],["2021-03-11",9.725,9.9139,9.5243,9.9049,399500.0],["2021-03-12",9.7519,9.8779,9.608,9.8689,52900.0],["2021-03-15",9.8959,9.8959,9.716,9.8059,36200.0],["2021-03-16",10.1748,10.4267,9.8959,10.0758,323800.0],["2021-03-17",10.1838,10.1838,9.671,10.0218,541300.0],["2021-03-18",9.9858,10.1028,9.9049,9.9499,196400.0],["2021-03-19",9.9049,10.0578,9.8509,9.9049,427800.0],["2021-03-22",9.9858,10.1658,9.9409,10.0758,283800.0],["2021-03-23",10.0758,10.1568,9.8059,9.8599,199500.0],["2021-03-24",9.8239,9.9768,9.8059,9.9768,73200.0],["2021-03-25",9.8149,10.0218,9.716,9.9409,91100.0],["2021-03-26",9.8779,10.1388,9.8599,10.0488,46400.0],["2021-03-29",9.9319,10.1928,9.8059,10.0758,82300.0],["2021-03-30",10.0488,10.1658,9.9858,10.0038,30000.0],["2021-03-31",10.0488,10.1883,9.9948,10.0578,138100.0],["2021-04-01",9.9858,10.1208,9.8959,9.9768,46200.0],["2021-04-05",10.0578,10.0578,9.8059,9.8059,44600.0],["2021-04-06",9.8149,9.8959,9.662,9.7519,68500.0],["2021-04-07",9.716,10.0668,9.572,9.9229,87700.0],["2021-04-08",9.8329,10.0101,9.644,9.8419,34100.0],["2021-04-09",9.8869,9.8959,9.7205,9.8239,33900.0],["2021-04-12",9.8239,10.011,9.8239,9.8959,109700.0],["2021-04-13",9.9229,10.02,9.8599,9.8959,67900.0],["2021-04-14",9.8959,9.9858,9.8959,9.9409,23700.0],["2021-04-15",9.8959,9.9319,9.8959,9.9049,6400.0],["2021-04-16",9.8959,9.9409,9.8959,9.8959,31800.0],["2021-04-19",9.9049,9.9319,9.8509,9.9049,26000.0],["2021-04-20",9.8959,9.9409,9.7429,9.8059,288100.0],["2021-04-21",9.8059,9.9409,9.7879,9.9049,145600.0],["2021-04-22",9.9229,9.9948,9.8959,9.9948,5300.0],["2021-04-23",9.9858,10.2377,9.9229,10.0488,134700.0],["2021-04-26",10.1748,10.1838,10.0038,10.1118,104400.0],["2021-04-27",10.1208,10.1748,9.9139,10.1748,15300.0],["2021-04-28",10.1748,10.1748,9.9894,10.0758,15200.0],["2021-04-29",9.9679,10.0758,9.8329,10.0308,49200.0],["2021-04-30",9.9139,10.2557,9.9094,10.1928,69700.0],["2021-05-03",10.1568,10.4357,10.1028,10.4357,35400.0],["2021-05-04",10.4357,10.4357,10.3367,10.4087,54100.0],["2021-05-05",10.4357,10.5391,10.3097,10.4626,38700.0],["2021-05-06",10.3727,10.4941,10.2018,10.4626,26200.0],["2021-05-07",9.9589,10.4734,9.9589,10.4357,99900.0],["2021-05-10",10.2827,10.4914,10.1838,10.3367,307500.0],["2021-05-11",10.1928,10.3457,9.7519,10.1568,31900.0],["2021-05-12",10.1028,10.1208,9.7339,9.9229,53400.0],["2021-05-13",9.8959,10.0488,9.8734,9.9948,17600.0],["2021-05-14",10.0488,10.0758,9.9184,9.9948,83100.0],["2021-05-17",10.0758,10.3457,10.0758,10.2557,144100.0],["2021-05-18",10.2108,10.6156,10.1658,10.4447,25600.0],["2021-05-19",10.4537,10.5796,10.2764,10.5706,22200.0],["2021-05-20",10.5706,10.6606,10.4357,10.5796,13000.0],["2021-05-21",10.6606,10.7505,10.3907,10.7505,111700.0],["2021-05-24",10.7595,10.7595,10.3907,10.7325,19600.0],["2021-05-25",10.5526,10.7955,10.5526,10.7415,54100.0],["2021-05-26",10.3772,10.8315,10.3457,10.7955,55100.0],["2021-05-27",10.5256,10.8135,10.5256,10.7955,16500.0],["2021-05-28",10.7505,11.6951,10.6696,11.3893,129100.0],["2021-06-01",11.3623,12.118,11.0204,11.8031,74000.0],["2021-06-02",11.7581,11.7581,10.9754,11.1284,81900.0],["2021-06-03",10.7145,11.1014,10.7145,11.0654,22000.0],["2021-06-04",11.2453,11.9155,11.0744,11.4522,255800.0],["2021-06-07",11.4792,11.8211,11.0654,11.2813,57200.0],["2021-06-08",11.2543,11.6412,11.2453,11.5152,40900.0],["2021-06-09",11.5152,11.6951,11.3668,11.4702,75000.0],["2021-06-10",11.6511,11.6511,11.3983,11.4252,162000.0],["2021-06-11",11.4073,11.6951,11.2003,11.3353,68600.0],["2021-06-14",11.3353,11.544,11.1329,11.2453,29100.0],["2021-06-15",11.4028,11.4028,11.1554,11.2453,327800.0],["2021-06-16",11.2273,11.2453,10.7685,10.8855,26100.0],["2021-06-17",10.8765,11.0834,10.7091,10.8675,13000.0],["2021-06-18",10.7955,10.9844,10.7775,10.7955,370500.0],["2021-06-21",10.8765,10.9035,10.5031,10.6965,87800.0],["2021-06-22",10.6336,11.0834,10.6336,11.0564,267500.0],["2021-06-23",10.9215,11.947,10.9215,11.911,843400.0],["2021-06-24",11.8841,12.136,11.6951,11.947,493500.0],["2021-06-25",11.7761,12.4553,10.8558,11.6951,960400.0],["2021-06-28",13.1345,13.1345,11.3938,11.6142,988800.0],["2021-06-29",11.5602,11.92,11.3983,11.6142,1044000.0],["2021-06-30",11.5152,11.6547,11.2543,11.5692,467900.0],["2021-07-01",11.7041,12.1899,11.5602,12.082,579400.0],["2021-07-02",12.2079,12.2799,11.8391,11.8931,244800.0],["2021-07-06",11.938,11.938,11.5242,11.6951,684900.0],["2021-07-07",11.7851,12.0946,11.3353,11.4342,240800.0],["2021-07-08",11.1014,11.8121,11.1014,11.7491,261700.0],["2021-07-09",11.6502,11.8391,11.5872,11.6951,493200.0],["2021-07-12",11.6592,11.8841,11.6322,11.8391,582300.0],["2021-07-13",11.8661,11.965,11.6412,11.7941,887600.0],["2021-07-14",11.8031,12.073,11.5782,11.8391,204200.0],["2021-07-15",11.7401,11.9695,11.6951,11.7941,158900.0],["2021-07-16",11.6502,11.7401,11.2543,11.3893,616800.0],["2021-07-19",11.2453,11.3533,10.935,11.2453,409600.0],["2021-07-20",11.5512,11.6322,10.9844,11.5332,432900.0],["2021-07-21",11.5602,11.5602,11.3443,11.5152,320300.0],["2021-07-22",11.3443,11.5242,11.2363,11.2723,297400.0],["2021-07-23",11.2993,11.5332,11.0519,11.3983,288400.0],["2021-07-26",11.3803,11.5422,11.2048,11.2543,277400.0],["2021-07-27",11.2093,11.2633,10.8945,10.9664,520300.0],["2021-07-28",11.0294,11.2273,10.7055,10.7865,602300.0],["2021-07-29",10.8405,10.9484,10.746,10.8135,950300.0],["2021-07-30",10.7865,10.9844,10.6516,10.9664,798000.0],["2021-08-02",10.9664,11.3623,10.773,11.1644,474900.0],["2021-08-03",11.1554,11.2633,10.9484,11.2093,315500.0],["2021-08-04",11.1374,11.3353,10.7235,11.1823,349800.0],["2021-08-05",11.2003,11.3443,11.0699,11.2273,1452300.0],["2021-08-06",11.2183,11.3353,10.7415,11.2363,1203700.0],["2021-08-09",11.2453,11.6502,11.0924,11.4252,697700.0],["2021-08-10",11.3533,11.8652,11.0744,11.7671,641400.0],["2021-08-11",11.8481,11.956,11.6861,11.8841,788300.0],["2021-08-12",11.965,12.7747,11.4522,12.4508,1238000.0],["2021-08-13",12.5858,12.5948,12.1899,12.5498,361400.0],["2021-08-16",12.5678,12.7027,12.4058,12.5948,317000.0],["2021-08-17",12.5408,12.6038,12.073,12.1449,537800.0],["2021-08-18",12.1449,12.2979,12.073,12.1719,366300.0],["2021-08-19",12.091,12.4778,11.92,11.956,456300.0],["2021-08-20",12.091,12.3609,11.938,12.2079,192300.0],["2021-08-23",12.2979,12.5498,12.1899,12.4238,332400.0],["2021-08-24",12.3968,12.9006,12.3429,12.8467,270900.0],["2021-08-25",12.8646,13.0356,12.5948,12.9276,193100.0],["2021-08-26",12.9186,13.0356,12.6397,12.6487,209600.0],["2021-08-27",12.6937,12.8107,12.4508,12.5138,205700.0],["2021-08-30",12.5048,12.6217,12.2439,12.5498,199300.0],["2021-08-31",12.5318,12.6847,12.4328,12.5678,351000.0],["2021-09-01",12.6128,13.2695,12.5048,13.0176,763500.0],["2021-09-02",13.0899,13.2165,12.8368,13.0628,398700.0],["2021-09-03",13.0809,13.1351,12.7102,12.9362,150400.0],["2021-09-07",13.108,13.1487,12.7645,12.9633,206900.0],["2021-09-08",12.6063,13.0718,12.6017,12.656,203900.0],["2021-09-09",12.6831,13.0085,12.6469,12.665,228800.0],["2021-09-10",12.7012,12.8955,12.4571,12.665,585500.0],["2021-09-13",12.665,12.882,12.4481,12.7012,172300.0],["2021-09-14",12.7012,13.0628,12.5791,12.6017,244600.0],["2021-09-15",12.7012,12.7554,12.5656,12.6108,1378500.0],["2021-09-16",12.6198,12.665,12.5113,12.5204,395400.0],["2021-09-17",12.6198,12.8368,12.3848,12.439,2024700.0],["2021-09-20",12.2311,12.3305,11.752,11.8876,436900.0],["2021-09-21",11.978,12.0774,11.7972,11.8153,455400.0],["2021-09-22",11.9147,12.0729,11.8514,11.8785,143600.0],["2021-09-23",11.978,12.1136,11.8695,11.9599,149000.0],["2021-09-24",11.8333,12.2763,11.8333,12.204,177500.0],["2021-09-27",12.3034,12.5927,12.1588,12.4661,212800.0],["2021-09-28",12.5294,12.6379,11.978,12.2492,378400.0],["2021-09-29",12.2221,12.3848,11.9689,12.0503,308900.0],["2021-09-30",12.1136,12.204,11.7791,11.978,308500.0],["2021-10-01",12.0865,12.3396,11.8153,12.0955,255500.0],["2021-10-04",12.1949,12.213,11.8605,11.9237,208200.0],["2021-10-05",11.978,12.3125,11.9237,12.3034,192100.0],["2021-10-06",12.1678,12.3938,11.8975,12.2311,165000.0],["2021-10-07",12.4209,12.7238,12.2763,12.6108,94300.0],["2021-10-08",12.6379,12.7102,12.4435,12.6469,121300.0],["2021-10-11",12.5385,12.8187,12.204,12.6108,190100.0],["2021-10-12",12.5656,12.6741,12.4661,12.665,142500.0],["2021-10-13",12.7102,12.7735,12.4661,12.5475,335700.0],["2021-10-14",12.7193,12.8729,12.5475,12.8639,119700.0],["2021-10-15",12.9724,13.0628,12.6289,12.665,281200.0],["2021-10-18",12.6289,12.8919,12.4842,12.6289,189600.0],["2021-10-19",12.6289,12.8097,12.5385,12.7102,119200.0],["2021-10-20",12.7102,12.7735,12.5204,12.6198,134100.0],["2021-10-21",12.6198,12.7916,12.4119,12.43,126900.0],["2021-10-22",12.43,12.6831,12.2311,12.6469,81500.0],["2021-10-25",12.6831,12.7916,12.4661,12.7193,321200.0],["2021-10-26",12.7373,12.8277,12.1226,12.1949,200300.0],["2021-10-27",12.2944,12.2944,11.8514,11.987,261800.0],["2021-10-28",12.0503,12.6289,11.9961,12.5475,334900.0],["2021-10-29",12.5837,12.9272,12.5294,12.6921,438200.0],["2021-11-01",12.8368,13.0628,12.6379,12.9724,628000.0],["2021-11-02",12.9543,13.0447,12.5294,12.6921,392100.0],["2021-11-03",12.6198,12.7916,12.4209,12.6379,235000.0],["2021-11-04",12.2763,12.9905,12.0503,12.204,402600.0],["2021-11-05",12.3848,12.6469,12.2763,12.3848,282100.0],["2021-11-08",12.8232,12.8232,12.2401,12.5927,499300.0],["2021-11-09",12.6198,12.891,12.4933,12.6469,590800.0],["2021-11-10",12.6108,12.7554,12.5023,12.7283,433100.0],["2021-11-11",12.656,12.9633,12.6289,12.6469,236500.0],["2021-11-12",12.6921,12.7735,12.5927,12.6198,319500.0],["2021-11-15",12.6831,12.7193,12.0955,12.1678,210000.0],["2021-11-16",12.1949,12.3215,11.7836,11.8333,260100.0],["2021-11-17",11.8514,11.987,11.3723,11.9689,378500.0],["2021-11-18",11.9961,12.1045,11.8514,11.9057,327500.0],["2021-11-19",11.7881,11.8062,11.5169,11.5802,180500.0],["2021-11-22",11.5802,11.5847,11.2277,11.3,592400.0],["2021-11-23",11.2729,11.6797,10.8028,11.0559,395900.0],["2021-11-24",11.0107,11.3271,10.857,11.2005,241800.0],["2021-11-26",10.9113,10.9791,10.6672,10.8661,142200.0],["2021-11-29",11.0107,11.0107,10.6762,10.7757,249300.0],["2021-11-30",10.7395,10.8841,10.4412,10.7757,899500.0],["2021-12-01",10.9384,11.1273,9.8907,10.7124,480300.0],["2021-12-02",10.7124,11.0943,10.7124,10.8943,548900.0],["2021-12-03",10.9124,10.9124,10.5487,10.7306,320500.0],["2021-12-06",10.8761,11.1216,10.6806,10.9943,682500.0],["2021-12-07",11.1489,11.6309,10.9488,11.4217,723100.0],["2021-12-08",11.4126,11.6945,11.2671,11.3944,247400.0],["2021-12-09",11.4308,11.7991,11.3535,11.5399,383900.0],["2021-12-10",11.1398,11.6763,11.0852,11.1671,289900.0],["2021-12-13",11.158,11.3399,11.067,11.3308,234000.0],["2021-12-14",11.2398,11.4944,11.1534,11.3671,334900.0],["2021-12-15",11.3671,11.5217,11.0943,11.4581,159700.0],["2021-12-16",11.6036,11.7036,11.2353,11.449,453800.0],["2021-12-17",11.3399,11.6945,11.0852,11.2944,543500.0],["2021-12-20",11.1125,11.1125,10.7033,10.8215,539600.0],["2021-12-21",10.8215,11.1853,10.7669,10.9761,518800.0],["2021-12-22",11.0034,11.4353,10.9124,11.3671,264900.0],["2021-12-23",11.4672,11.7309,11.358,11.6581,177900.0],["2021-12-27",11.74,11.7582,11.5672,11.6672,124700.0],["2021-12-28",11.6399,11.8764,11.5581,11.6854,227500.0],["2021-12-29",11.7218,11.7218,11.4763,11.4944,278200.0],["2021-12-30",11.3944,11.8218,11.3308,11.6763,165400.0],["2021-12-31",11.6672,11.8218,11.4854,11.6945,112700.0],["2022-01-03",11.8036,11.84,11.5808,11.5854,745200.0],["2022-01-04",11.4126,11.8855,11.4126,11.8218,612000.0],["2022-01-05",11.8218,11.9491,11.5672,11.5763,296700.0],["2022-01-06",11.549,11.7854,11.4172,11.6945,265000.0],["2022-01-07",11.6854,11.7809,11.5672,11.6036,489900.0],["2022-01-10",11.4854,11.7854,11.3944,11.6672,680200.0],["2022-01-11",11.6809,11.8491,11.5854,11.8127,148700.0],["2022-01-12",12.0128,12.0128,11.74,11.7854,230400.0],["2022-01-13",11.84,12.0219,11.5854,11.6581,268200.0],["2022-01-14",11.5581,11.5581,10.2713,10.7851,1052500.0],["2022-01-18",10.6487,10.6487,10.194,10.3486,342100.0],["2022-01-19",10.5851,11.0852,10.2668,10.4578,1462000.0],["2022-01-20",10.4578,10.4941,9.7212,9.8849,934200.0],["2022-01-21",9.7939,9.8121,9.2847,9.3847,1713900.0],["2022-01-24",9.2028,9.5757,9.0846,9.512,631300.0],["2022-01-25",9.3938,9.5666,9.0846,9.2028,1051200.0],["2022-01-26",9.2301,9.4029,8.8936,9.0755,581600.0],["2022-01-27",9.1483,9.221,8.6754,8.7027,315600.0],["2022-01-28",8.7663,9.3574,8.6345,9.3211,468900.0],["2022-01-31",9.4029,10.0031,9.312,9.8758,1582900.0],["2022-02-01",9.8485,10.0576,9.7303,10.0304,936000.0],["2022-02-02",10.0304,10.0849,9.7803,9.8758,457800.0],["2022-02-03",9.7212,10.0576,9.6302,9.9576,414100.0],["2022-02-04",9.9394,10.2759,9.8303,10.0304,1100900.0],["2022-02-07",9.9758,10.194,9.8303,9.9121,576900.0],["2022-02-08",10.1031,10.5305,9.903,10.2759,454600.0],["2022-02-09",10.3668,10.5123,10.2304,10.3486,278000.0],["2022-02-10",10.1759,10.7851,10.1759,10.3486,611300.0],["2022-02-11",10.4578,10.6669,10.0395,10.1122,234300.0],["2022-02-14",10.0758,10.2441,9.9249,10.0485,247500.0],["2022-02-15",10.2122,10.5851,10.0213,10.094,277400.0],["2022-02-16",10.1122,10.1122,9.703,10.0122,521900.0],["2022-02-17",10.8397,10.8397,10.1122,10.2213,370800.0],["2022-02-18",10.1304,10.3305,9.944,10.0758,287100.0],["2022-02-22",10.0031,10.2486,9.7394,9.8121,1313300.0],["2022-02-23",9.9303,9.9303,9.5029,9.5666,192900.0],["2022-02-24",9.2938,9.8758,9.1801,9.8121,837300.0],["2022-02-25",9.7939,10.0213,9.7121,9.9849,430000.0],["2022-02-28",9.9121,10.094,9.8621,9.994,565500.0],["2022-03-01",10.0304,10.185,9.5302,9.7303,604800.0],["2022-03-02",9.7028,9.9225,9.7028,9.7211,255700.0],["2022-03-03",9.7669,9.895,9.1902,9.2543,271600.0],["2022-03-04",9.236,9.2863,9.0346,9.117,284900.0],["2022-03-07",9.2085,9.2085,8.8058,8.8424,608300.0],["2022-03-08",8.8058,9.1078,8.6593,8.8973,491900.0],["2022-03-09",9.0987,9.2085,9.0621,9.1536,489100.0],["2022-03-10",9.0346,9.117,8.8424,8.9064,268100.0],["2022-03-11",8.9064,8.9888,8.6776,8.6868,150400.0],["2022-03-14",8.8149,8.8149,8.3023,8.3115,314200.0],["2022-03-15",8.3206,8.3938,8.2932,8.3206,985800.0],["2022-03-16",8.4854,8.7005,8.3572,8.6959,931700.0],["2022-03-17",8.76,8.76,8.3938,8.4121,364100.0],["2022-03-18",8.3115,8.5678,8.2382,8.4396,597100.0],["2022-03-21",8.5952,8.6227,8.3572,8.4213,460700.0],["2022-03-22",8.5403,8.7371,8.4671,8.5403,364100.0],["2022-03-23",8.6044,8.6227,8.3023,8.3023,183900.0],["2022-03-24",8.3572,8.3664,8.2428,8.2748,318400.0],["2022-03-25",8.403,8.403,8.0643,8.1375,365800.0],["2022-03-28",8.1467,8.165,8.0094,8.0277,358300.0],["2022-03-29",8.1742,8.7234,8.0552,8.6135,601300.0],["2022-03-30",8.5586,8.7051,8.4488,8.522,1229600.0],["2022-03-31",8.4945,8.8698,8.4854,8.6501,772900.0],["2022-04-01",8.6135,8.6547,8.2291,8.3572,490200.0],["2022-04-04",8.4488,8.4488,8.0872,8.1467,856700.0],["2022-04-05",8.2291,8.2474,8.0002,8.0552,608100.0],["2022-04-06",7.9453,7.9911,7.7897,7.7897,466500.0],["2022-04-07",7.689,7.8263,7.5151,7.5609,702900.0],["2022-04-08",7.5609,7.57,7.3778,7.4236,356200.0],["2022-04-11",7.4968,7.6249,7.2771,7.5243,462900.0],["2022-04-12",7.5426,7.8309,7.4053,7.4327,437400.0],["2022-04-13",7.4053,7.7165,7.4053,7.5975,632100.0],["2022-04-14",7.5243,7.8446,7.4785,7.5059,450500.0],["2022-04-18",7.4693,7.6707,7.3961,7.5426,575000.0],["2022-04-19",7.5243,7.8446,7.5243,7.6799,1339500.0],["2022-04-20",7.7714,7.8355,7.6295,7.7165,977700.0],["2022-04-21",7.8263,7.8812,7.7073,7.8172,972900.0],["2022-04-22",7.7439,7.9819,7.5426,7.5609,486200.0],["2022-04-25",7.5151,7.5398,7.3595,7.4785,697100.0],["2022-04-26",7.3961,7.5151,7.1215,7.1673,724200.0],["2022-04-27",7.149,7.3137,7.1032,7.1032,515000.0],["2022-04-28",7.1673,7.2863,7.0025,7.1947,664200.0],["2022-04-29",7.1947,7.5334,7.03,7.0574,570300.0],["2022-05-02",7.094,7.3229,6.9933,7.1947,509300.0],["2022-05-03",7.2496,7.3,7.0483,7.2313,663000.0],["2022-05-04",7.2863,7.3229,7.0116,7.0391,978500.0],["2022-05-05",7.2496,7.2496,5.7118,5.7668,2271600.0],["2022-05-06",5.6569,5.9498,5.2175,5.7942,2023200.0],["2022-05-09",5.6295,5.8125,5.483,5.6112,2010400.0],["2022-05-10",5.5654,6.0002,5.5654,5.8125,2183100.0],["2022-05-11",5.7759,5.9773,5.6386,5.6661,1335300.0],["2022-05-12",5.602,6.0139,5.5196,5.8766,800700.0],["2022-05-13",5.9132,6.2885,5.9041,5.9681,750600.0],["2022-05-16",5.959,6.2244,5.8675,6.1695,790100.0],["2022-05-17",6.3068,6.5723,6.2794,6.5448,989500.0],["2022-05-18",6.4894,6.591,6.1011,6.1751,645800.0],["2022-05-19",6.0919,6.42,6.0456,6.2583,550100.0],["2022-05-20",6.3137,6.4246,6.0734,6.2213,698600.0],["2022-05-23",6.2398,6.3969,6.1011,6.2305,798200.0],["2022-05-24",6.1935,6.5171,6.0734,6.4339,721000.0],["2022-05-25",6.4062,6.5818,6.3692,6.4062,629100.0],["2022-05-26",6.4431,6.7297,6.3322,6.6003,837100.0],["2022-05-27",6.665,6.8037,6.4986,6.7667,672900.0],["2022-05-31",6.7205,6.9793,6.6835,6.9331,1275200.0],["2022-06-01",6.9146,6.9562,6.4431,6.6373,643600.0],["2022-06-02",6.6742,7.0209,6.6742,6.97,669000.0],["2022-06-03",6.9331,6.9608,6.5263,6.7112,443400.0],["2022-06-06",6.7852,6.9423,6.628,6.7667,627800.0],["2022-06-07",6.7205,6.7297,6.4801,6.5725,506500.0],["2022-06-08",6.5448,6.7112,6.4246,6.4339,303100.0],["2022-06-09",6.4246,6.4524,6.2213,6.3322,476300.0],["2022-06-10",6.212,6.2305,5.9578,6.0087,705000.0],["2022-06-13",5.8053,5.9347,5.6112,5.6666,496000.0],["2022-06-14",5.7313,5.9809,5.6019,5.8608,403600.0],["2022-06-15",5.9255,6.1196,5.8792,5.9624,473500.0],["2022-06-16",5.7498,5.9162,5.6851,5.8423,368700.0],["2022-06-17",5.8977,6.0919,5.833,5.9255,548200.0],["2022-06-21",5.9809,6.2213,5.9809,6.0087,530800.0],["2022-06-22",6.0456,6.1381,5.907,5.9347,465300.0],["2022-06-23",5.907,6.0549,5.833,5.9994,2139400.0],["2022-06-24",6.1196,6.5263,6.0826,6.1103,5492200.0],["2022-06-27",6.1658,6.2305,5.5141,5.7591,983100.0],["2022-06-28",5.7776,5.87,5.5511,5.6297,965800.0],["2022-06-29",5.6019,5.6851,5.454,5.4725,889900.0],["2022-06-30",5.3893,5.454,5.2691,5.3893,1030300.0],["2022-07-01",5.4448,5.491,5.3154,5.3985,490200.0],["2022-07-05",5.3154,5.6481,5.2229,5.6297,521100.0],["2022-07-06",5.6389,5.6389,5.3893,5.4448,500800.0],["2022-07-07",5.5002,5.6759,5.4817,5.5002,463800.0],["2022-07-08",5.4633,5.5233,5.3338,5.3893,370200.0],["2022-07-11",5.3246,5.4401,5.0565,5.1674,529600.0],["2022-07-12",5.1212,5.4355,5.1212,5.417,485900.0],["2022-07-13",5.2784,5.491,5.2784,5.4263,349200.0],["2022-07-14",5.3338,5.3616,5.1674,5.2876,334000.0],["2022-07-15",5.3893,5.7221,5.3708,5.5834,360800.0],["2022-07-18",5.6297,5.7498,5.5465,5.6112,139200.0],["2022-07-19",5.6851,5.944,5.6851,5.8608,225900.0],["2022-07-20",5.907,6.041,5.8423,6.0271,298100.0],["2022-07-21",6.0087,6.1381,5.944,6.1103,221800.0],["2022-07-22",6.1935,6.3692,5.907,6.0734,415600.0],["2022-07-25",6.0456,6.1935,5.9162,6.1473,229900.0],["2022-07-26",6.1103,6.2583,6.0271,6.212,216300.0],["2022-07-27",6.212,6.3322,6.0456,6.2675,279400.0],["2022-07-28",6.2952,6.4709,6.1566,6.4431,228600.0],["2022-07-29",6.4709,6.5633,6.323,6.5171,289200.0],["2022-08-01",6.4709,6.531,6.2213,6.4986,219000.0],["2022-08-02",6.3969,6.6095,6.3969,6.4431,200100.0],["2022-08-03",6.4894,6.7713,6.4709,6.7389,310700.0],["2022-08-04",7.0255,7.3333,6.7528,7.081,644000.0],["2022-08-05",7.081,7.5802,6.9978,7.5247,705200.0],["2022-08-08",7.5894,7.7465,7.423,7.5247,369700.0],["2022-08-09",7.5617,7.7281,7.3583,7.3953,314200.0],["2022-08-10",7.6449,7.6449,7.4322,7.4877,490500.0],["2022-08-11",7.5432,7.6171,7.3398,7.3583,199300.0],["2022-08-12",7.4415,7.4738,7.3121,7.4322,178900.0],["2022-08-15",7.423,7.5802,7.4045,7.5154,503500.0],["2022-08-16",7.5339,7.594,7.4507,7.4877,372200.0],["2022-08-17",7.3953,7.4692,7.044,7.1549,223500.0],["2022-08-18",7.1087,7.3028,7.0717,7.2566,376700.0],["2022-08-19",7.1827,7.4415,7.0163,7.2843,360600.0],["2022-08-22",7.1919,7.1919,6.9608,6.9793,326400.0],["2022-08-23",6.97,7.118,6.9053,7.0995,328000.0],["2022-08-24",7.1457,7.1919,7.0717,7.1457,296100.0],["2022-08-25",7.1549,7.2289,7.0532,7.1272,243100.0],["2022-08-26",7.1364,7.2011,6.7482,6.8221,172500.0],["2022-08-29",6.7389,6.7944,6.6141,6.6927,216400.0],["2022-08-30",6.6742,6.836,6.6188,6.6835,484800.0],["2022-08-31",6.6927,6.7389,6.5818,6.6465,291600.0],["2022-09-01",6.6185,6.7118,6.5158,6.6092,271600.0],["2022-09-02",6.7212,6.8845,6.4691,6.5345,371800.0],["2022-09-06",6.5345,6.6465,6.4505,6.5532,264200.0],["2022-09-07",6.5345,6.7305,6.5065,6.7118,191700.0],["2022-09-08",6.6558,6.8332,6.5065,6.8239,290600.0],["2022-09-09",6.9266,7.0992,6.7585,7.0946,280300.0],["2022-09-12",7.1879,7.2906,7.1133,7.2439,159300.0],["2022-09-13",7.0479,7.243,6.9639,7.0759,236100.0],["2022-09-14",7.0106,7.3373,7.0106,7.2719,473100.0],["2022-09-15",7.3466,7.4493,7.1553,7.2159,400700.0],["2022-09-16",7.1506,7.1879,6.9266,7.0199,733700.0],["2022-09-19",7.0106,7.314,6.8612,7.2533,370200.0],["2022-09-20",7.1599,7.5053,7.0946,7.2253,417200.0],["2022-09-21",7.2439,7.496,7.0666,7.0946,288500.0],["2022-09-22",7.0666,7.0946,6.9266,6.9919,186800.0],["2022-09-23",6.8612,6.9359,6.7072,6.8612,356200.0],["2022-09-26",6.6652,6.9359,6.0864,6.3571,867400.0],["2022-09-27",6.3851,6.5765,6.2358,6.2544,577900.0],["2022-09-28",6.2078,6.4598,6.1051,6.3291,801000.0],["2022-09-29",6.2451,6.3851,5.9277,5.9744,446000.0],["2022-09-30",5.9837,6.1051,5.825,5.909,345600.0],["2022-10-03",5.909,6.1517,5.7317,5.9837,396800.0],["2022-10-04",6.1331,6.4691,6.1237,6.4505,499500.0],["2022-10-05",6.3945,6.4131,6.2358,6.3665,167800.0],["2022-10-06",6.3758,6.4831,6.2824,6.3011,189800.0],["2022-10-07",6.1798,6.2778,6.0117,6.1611,310300.0],["2022-10-10",6.2731,6.3338,6.0864,6.2358,243300.0],["2022-10-11",6.1798,6.2731,5.9744,6.1237,317200.0],["2022-10-12",6.1237,6.4691,5.9931,6.4038,301600.0],["2022-10-13",6.2358,6.9359,6.1051,6.6745,541000.0],["2022-10-14",6.7399,6.7399,6.3665,6.4598,391600.0],["2022-10-17",6.6092,6.7959,6.4971,6.5251,333800.0],["2022-10-18",6.6838,6.7772,6.4271,6.5158,347900.0],["2022-10-19",6.5625,6.5625,6.3291,6.3758,139400.0],["2022-10-20",6.4038,6.5905,6.3758,6.4411,180700.0],["2022-10-21",6.4691,6.6652,6.3851,6.6278,182400.0],["2022-10-24",6.6932,6.7399,6.5065,6.5998,144400.0],["2022-10-25",6.5625,6.6372,6.4878,6.5251,186200.0],["2022-10-26",6.5438,7.0479,6.5438,6.9732,235600.0],["2022-10-27",7.0479,7.2439,6.85,7.1133,186100.0],["2022-10-28",7.1786,7.3746,7.0806,7.3093,308800.0],["2022-10-31",7.328,7.4353,7.1973,7.356,238100.0],["2022-11-01",7.44,7.6827,7.2813,7.58,556300.0],["2022-11-02",7.5427,7.762,7.384,7.384,411000.0],["2022-11-03",7.4586,8.0748,7.4586,7.7014,479300.0],["2022-11-04",7.8881,8.0281,7.7107,7.8227,485000.0],["2022-11-07",7.8881,7.9907,7.7387,7.8227,300800.0],["2022-11-08",7.7947,7.9207,7.6547,7.8414,308600.0],["2022-11-09",7.832,7.9534,7.6453,7.6547,263400.0],["2022-11-10",7.9254,8.3828,7.8741,8.3735,344500.0],["2022-11-11",8.3735,8.9056,8.2895,8.7935,352300.0],["2022-11-14",8.8122,8.8682,8.6209,8.7375,286800.0],["2022-11-15",8.7375,9.0176,8.5042,8.8962,242900.0],["2022-11-16",8.8215,8.8496,8.5975,8.6629,317400.0],["2022-11-17",8.5135,8.5882,8.2521,8.5508,203600.0],["2022-11-18",8.7842,8.8589,8.4575,8.6442,274700.0],["2022-11-21",8.5882,8.9242,8.5508,8.8869,534900.0],["2022-11-22",8.9242,9.1203,8.7189,9.0829,357500.0],["2022-11-23",9.0359,9.2428,8.6692,9.2334,131100.0],["2022-11-25",9.2334,9.4684,9.1958,9.2381,103300.0],["2022-11-28",9.1205,9.2193,8.9983,9.0547,292800.0],["2022-11-29",9.0265,9.1393,8.9184,8.9513,160700.0],["2022-11-30",8.9419,9.0265,8.7632,8.9983,719600.0],["2022-12-01",9.0923,9.4402,8.9438,9.3744,301000.0],["2022-12-02",9.2334,9.506,8.8949,9.3462,252900.0],["2022-12-05",9.2804,9.3415,8.4718,9.0077,216600.0],["2022-12-06",8.9983,9.1393,8.735,8.8667,402500.0],["2022-12-07",8.8291,9.0171,8.735,8.9513,218700.0],["2022-12-08",8.9983,9.224,8.956,9.0735,198500.0],["2022-12-09",9.0453,9.0735,8.8902,8.8949,125300.0],["2022-12-12",8.9231,9.1676,8.7962,9.1017,245200.0],["2022-12-13",9.412,9.5907,9.0171,9.0923,272100.0],["2022-12-14",9.0829,9.0923,8.8244,8.9231,281300.0],["2022-12-15",8.7914,8.862,8.5846,8.7162,299500.0],["2022-12-16",8.5564,8.9043,8.4436,8.8855,718100.0],["2022-12-19",8.8855,9.1299,8.641,8.7726,400700.0],["2022-12-20",8.782,8.9607,8.688,8.8667,381300.0],["2022-12-21",8.9701,9.1346,8.9701,9.1299,197400.0],["2022-12-22",9.0453,9.0453,8.7444,8.8761,209700.0],["2022-12-23",8.8667,8.9372,8.7256,8.8479,196600.0],["2022-12-27",8.8667,9.0077,8.6786,8.9889,295900.0],["2022-12-28",9.0171,9.2146,9.0171,9.1299,261600.0],["2022-12-29",9.1864,9.3791,9.1393,9.1581,261800.0],["2022-12-30",9.0359,9.2616,9.0359,9.2146,196500.0],["2023-01-03",9.2992,9.4167,8.7914,8.9889,381000.0],["2023-01-04",9.1111,9.2757,8.641,9.2334,193500.0],["2023-01-05",9.1864,9.3838,8.9983,9.0265,220100.0],["2023-01-06",9.1205,9.2052,9.0453,9.1581,435400.0],["2023-01-09",9.3274,9.5578,9.1958,9.2428,220900.0],["2023-01-10",9.2052,9.5249,9.1864,9.2804,398000.0],["2023-01-11",9.2992,9.6753,9.2522,9.6753,292600.0],["2023-01-12",9.7693,10.0044,9.6659,9.8822,226200.0],["2023-01-13",9.7881,9.948,9.7317,9.7787,140800.0],["2023-01-17",9.7599,9.8257,9.5531,9.5719,201200.0],["2023-01-18",9.7317,9.9386,9.4778,9.506,400000.0],["2023-01-19",9.4402,9.5531,8.5188,9.3556,143400.0],["2023-01-20",9.506,9.5249,9.318,9.4966,199900.0],["2023-01-23",9.4684,9.5625,9.4026,9.4966,151200.0],["2023-01-24",9.4966,9.6001,9.3744,9.3932,179600.0],["2023-01-25",9.271,9.365,9.1375,9.224,272900.0],["2023-01-26",9.2992,9.4402,9.2334,9.2992,240500.0],["2023-01-27",9.3086,9.3979,9.1958,9.3368,401100.0],["2023-01-30",9.3086,9.6565,9.2945,9.6189,426400.0],["2023-01-31",9.6565,9.9151,9.5813,9.6377,327400.0],["2023-02-01",9.5813,9.8728,9.4825,9.7693,343100.0],["2023-02-02",9.8916,10.3852,9.7787,10.2865,288100.0],["2023-02-03",10.2489,10.4087,10.2018,10.2395,461200.0],["2023-02-06",10.0796,10.2489,9.9433,10.0608,174200.0],["2023-02-07",10.0326,10.2733,9.4778,9.7787,231600.0],["2023-02-08",9.7129,9.8633,9.4214,9.7035,209700.0],["2023-02-09",10.9258,11.2831,10.2112,10.2395,662100.0],["2023-02-10",10.3335,10.4933,9.9903,10.136,418800.0],["2023-02-13",10.136,10.5497,10.0044,10.4651,763300.0],["2023-02-14",10.4463,10.9258,10.2442,10.719,1407300.0],["2023-02-15",10.7096,10.9164,10.3147,10.4181,355400.0],["2023-02-16",10.2865,10.4087,10.2112,10.2395,309400.0],["2023-02-17",10.2395,10.3053,10.0984,10.2771,1045000.0],["2023-02-21",10.1454,10.3335,9.7035,9.8916,341500.0],["2023-02-22",9.901,10.0138,9.7693,9.9198,307000.0],["2023-02-23",9.9574,9.9856,9.7223,9.7693,133300.0],["2023-02-24",9.6283,9.6471,9.4045,9.5437,225500.0],["2023-02-27",9.6857,9.7425,9.5247,9.591,151900.0],["2023-02-28",9.6478,9.7804,9.5437,9.5721,200400.0],["2023-03-01",9.5437,9.6194,9.4206,9.43,271100.0],["2023-03-02",9.3543,9.5579,9.288,9.4206,248900.0],["2023-03-03",9.3354,9.6005,9.3354,9.591,270800.0],["2023-03-06",9.6099,9.7804,9.4395,9.4584,543700.0],["2023-03-07",9.3922,9.5768,9.288,9.4395,340900.0],["2023-03-08",9.43,9.5048,9.288,9.43,211600.0],["2023-03-09",9.43,9.4348,9.0513,9.0608,201900.0],["2023-03-10",9.004,9.004,8.4927,8.6915,341000.0],["2023-03-13",8.4927,8.6631,8.2466,8.5117,381600.0],["2023-03-14",8.7389,8.861,8.4596,8.5117,358700.0],["2023-03-15",8.3412,8.7199,8.2276,8.6915,712100.0],["2023-03-16",8.5685,9.1697,8.5685,9.0135,502600.0],["2023-03-17",8.9093,8.9188,8.5211,8.8052,358800.0],["2023-03-20",8.843,8.9188,8.7105,8.8241,182700.0],["2023-03-21",8.9851,9.3164,8.63,9.2975,142500.0],["2023-03-22",9.2502,9.3638,8.9756,8.9945,208000.0],["2023-03-23",9.1271,9.1791,8.6915,8.7673,270300.0],["2023-03-24",8.6347,8.6347,8.2276,8.3412,189500.0],["2023-03-27",8.4454,8.7768,8.3602,8.5117,186600.0],["2023-03-28",8.4359,8.7389,8.0477,8.6442,236300.0],["2023-03-29",8.7105,8.8525,8.4548,8.5969,147700.0],["2023-03-30",8.6537,8.8146,8.4833,8.5022,140200.0],["2023-03-31",8.5211,8.9614,8.3034,8.6158,358300.0],["2023-04-03",8.6347,8.7862,8.2844,8.3223,265500.0],["2023-04-04",8.3223,8.4927,8.1613,8.4264,299600.0],["2023-04-05",8.3412,8.417,8.0477,8.2087,230200.0],["2023-04-06",8.1613,8.3602,8.1235,8.2087,129500.0],["2023-04-10",8.1329,8.256,8.0383,8.0856,458100.0],["2023-04-11",8.0667,8.417,8.0572,8.3412,351400.0],["2023-04-12",8.3696,8.8052,8.1045,8.1329,202000.0],["2023-04-13",8.1519,8.3602,8.114,8.3128,133600.0],["2023-04-14",8.3412,8.4359,8.256,8.2939,120500.0],["2023-04-17",8.2182,8.5259,8.2182,8.3791,419800.0],["2023-04-18",8.4264,8.5543,8.2655,8.3507,181800.0],["2023-04-19",8.3223,8.6821,8.3081,8.5779,175100.0],["2023-04-20",8.5117,8.7768,8.4548,8.6821,217200.0],["2023-04-21",8.6063,8.7673,8.5306,8.7389,502300.0],["2023-04-24",8.7578,8.7957,8.4738,8.5685,166600.0],["2023-04-25",8.4833,8.6347,8.0383,8.0951,324700.0],["2023-04-26",8.0477,8.1992,7.6122,7.6879,506000.0],["2023-04-27",7.7637,7.83,7.4134,7.4512,310600.0],["2023-04-28",7.4323,7.6548,7.2903,7.4797,966700.0],["2023-05-01",7.4986,7.9057,7.3471,7.4134,364800.0],["2023-05-02",7.3566,7.4986,7.0347,7.1388,555300.0],["2023-05-03",7.2146,7.3566,6.7601,6.7696,446400.0],["2023-05-04",6.7222,7.0536,6.4382,7.0252,908600.0],["2023-05-05",7.1009,7.5459,6.9684,7.4797,529000.0],["2023-05-08",7.4986,7.6974,7.4228,7.6027,402400.0],["2023-05-09",7.5554,7.6595,7.2808,7.4797,420800.0],["2023-05-10",7.6217,7.8205,7.456,7.5175,438500.0],["2023-05-11",7.4512,7.6406,7.2808,7.6217,324500.0],["2023-05-12",7.6785,7.8726,7.5175,7.5743,211900.0],["2023-05-15",7.5838,7.7258,7.4323,7.6217,243300.0],["2023-05-16",7.5933,7.6075,7.3566,7.385,246300.0],["2023-05-17",7.3944,7.7164,7.2335,7.5649,459000.0],["2023-05-18",7.5365,7.5838,7.4228,7.4702,168500.0],["2023-05-19",7.5933,7.9341,7.527,7.6595,216700.0],["2023-05-22",7.6595,7.8205,7.6217,7.7637,189200.0],["2023-05-23",7.8773,7.8962,7.7353,7.7542,172100.0],["2023-05-24",7.6785,7.8868,7.4986,7.6879,157500.0],["2023-05-25",7.6975,7.7834,7.4826,7.602,127100.0],["2023-05-26",7.6211,7.8312,7.5542,7.6879,151600.0],["2023-05-30",7.7261,7.8408,7.4492,7.5542,188400.0],["2023-05-31",7.516,7.559,7.3441,7.4778,231600.0],["2023-06-01",7.4683,7.5256,7.2964,7.4969,209900.0],["2023-06-02",7.5733,7.8312,7.5542,7.7357,250400.0],["2023-06-05",7.6975,7.7481,7.5944,7.6306,167500.0],["2023-06-06",7.5829,7.879,7.5829,7.8312,211000.0],["2023-06-07",7.9649,8.0986,7.8599,7.9649,701100.0],["2023-06-08",7.9458,7.9554,7.7214,7.8408,145400.0],["2023-06-09",7.8217,7.9745,7.7452,7.793,166300.0],["2023-06-12",7.793,7.8694,7.602,7.6115,149000.0],["2023-06-13",7.6402,7.8694,7.602,7.8503,459300.0],["2023-06-14",7.8599,8.0365,7.6402,7.9649,593200.0],["2023-06-15",7.9172,8.0604,7.602,8.0509,278900.0],["2023-06-16",8.2896,8.2896,7.9076,8.1177,800400.0],["2023-06-20",8.0986,8.1941,7.9888,8.1177,227700.0],["2023-06-21",8.1082,8.1607,8.0222,8.0413,190900.0],["2023-06-22",7.9554,8.0413,7.7643,7.9458,219100.0],["2023-06-23",7.8312,8.0222,7.6306,7.6593,988800.0],["2023-06-26",7.6211,7.7643,7.5733,7.602,188000.0],["2023-06-27",7.6402,7.9172,7.5733,7.7166,179300.0],["2023-06-28",7.7166,8.1225,7.6784,7.9745,379900.0],["2023-06-29",7.984,8.1273,7.984,8.07,118000.0],["2023-06-30",8.1368,8.1941,7.9363,7.9554,128100.0],["2023-07-03",8.0318,8.0795,7.9172,7.9936,70100.0],["2023-07-05",7.9554,8.0318,7.8312,7.8599,206700.0],["2023-07-06",7.8503,7.8503,7.5829,7.6879,208300.0],["2023-07-07",7.6879,7.8551,7.6879,7.7261,127400.0],["2023-07-10",7.6975,7.9458,7.6306,7.9363,171000.0],["2023-07-11",8.0127,8.3756,7.9601,8.3374,166100.0],["2023-07-12",8.5666,8.7767,8.452,8.6716,327200.0],["2023-07-13",8.7958,8.9056,8.643,8.7671,271600.0],["2023-07-14",8.7862,8.9581,8.6525,8.939,320300.0],["2023-07-17",8.9104,9.2255,8.8034,9.1682,306800.0],["2023-07-18",9.1396,9.2542,8.9963,9.0727,215400.0],["2023-07-19",9.0823,9.1969,8.9486,9.0727,380100.0],["2023-07-20",8.9868,9.1873,8.9772,9.1682,241800.0],["2023-07-21",9.2637,9.6266,9.2208,9.4452,222700.0],["2023-07-24",9.4165,9.6744,9.4165,9.4643,321300.0],["2023-07-25",9.3783,9.9418,9.3019,9.9036,310400.0],["2023-07-26",9.9132,10.0182,9.7413,9.7604,197100.0],["2023-07-27",9.7794,9.7794,9.3497,9.3783,140600.0],["2023-07-28",9.4738,9.5502,9.3592,9.5311,399300.0],["2023-07-31",9.5216,9.6983,9.3974,9.4356,184800.0],["2023-08-01",9.3783,9.8177,9.2637,9.789,264500.0],["2023-08-02",9.6457,9.7508,9.5407,9.6075,290400.0],["2023-08-03",9.5789,10.1233,9.5789,9.98,468700.0],["2023-08-04",10.2856,10.7345,10.2761,10.4289,468300.0],["2023-08-07",10.5053,10.9341,10.4098,10.6676,477100.0],["2023-08-08",10.639,10.6581,10.3907,10.4862,319900.0],["2023-08-09",10.4289,10.5244,10.2188,10.3429,306000.0],["2023-08-10",10.3907,10.6199,10.257,10.4002,205300.0],["2023-08-11",10.3525,10.6008,10.3238,10.5721,235000.0],["2023-08-14",10.4957,10.6008,10.3716,10.3907,124100.0],["2023-08-15",10.2856,10.362,10.2188,10.2379,128700.0],["2023-08-16",10.1997,10.2904,9.9323,9.98,171600.0],["2023-08-17",9.9705,10.0564,9.8654,9.875,165700.0],["2023-08-18",9.789,10.0726,9.7508,10.0278,167700.0],["2023-08-21",10.0278,10.3334,10.0278,10.3143,308500.0],["2023-08-22",10.3334,10.6676,10.2235,10.4957,177600.0],["2023-08-23",10.4766,10.5148,10.2388,10.4575,109100.0],["2023-08-24",10.4289,10.4671,10.1424,10.257,122800.0],["2023-08-25",10.2856,10.362,10.1137,10.3143,108400.0],["2023-08-28",10.3525,10.5196,10.0039,10.2761,105700.0],["2023-08-29",10.2856,10.3811,10.1328,10.1519,262200.0],["2023-08-30",10.1233,10.2856,10.1233,10.1806,116300.0],["2023-08-31",10.2575,10.3969,10.0364,10.1229,412900.0],["2023-09-01",10.1517,10.5459,10.1517,10.2382,236000.0],["2023-09-05",10.1998,10.3055,9.8537,9.9114,241100.0],["2023-09-06",9.9114,9.9979,9.8441,9.9114,217100.0],["2023-09-07",9.9306,9.9691,9.8249,9.9595,189400.0],["2023-09-08",10.0075,10.2479,9.5749,10.1998,161700.0],["2023-09-11",10.2479,10.3536,9.6807,10.1229,158900.0],["2023-09-12",10.1709,10.4017,10.094,10.2479,207000.0],["2023-09-13",10.3055,10.3055,9.9306,9.9979,189100.0],["2023-09-14",10.1133,10.4401,9.9787,10.4209,274200.0],["2023-09-15",10.4305,10.5074,10.2863,10.4882,355200.0],["2023-09-18",10.5074,10.517,10.243,10.4401,151700.0],["2023-09-19",10.4882,10.5266,10.1806,10.3151,129700.0],["2023-09-20",10.3632,10.368,9.897,9.9787,274000.0],["2023-09-21",9.9018,10.1709,9.6903,10.0171,267700.0],["2023-09-22",10.0844,10.2382,9.9018,9.9018,78500.0],["2023-09-25",9.8633,10.0844,9.8633,10.0364,73900.0],["2023-09-26",10.0267,10.1613,9.7576,9.7576,94200.0],["2023-09-27",9.796,9.9979,9.7383,9.7864,194700.0],["2023-09-28",9.7864,9.9402,9.6614,9.7672,195200.0],["2023-09-29",9.8345,9.8825,9.6999,9.7864,134600.0],["2023-10-02",9.7287,9.9402,9.7095,9.7768,133600.0],["2023-10-03",9.7287,9.8056,9.4692,9.5365,88300.0],["2023-10-04",9.5076,9.5172,9.2384,9.373,142000.0],["2023-10-05",9.373,9.5749,9.3154,9.5172,118600.0],["2023-10-06",9.5172,9.5941,9.3442,9.4596,123700.0],["2023-10-09",9.4115,9.4932,9.375,9.4596,396700.0],["2023-10-10",9.3923,9.5749,9.3923,9.4499,100800.0],["2023-10-11",9.4596,9.6422,9.4403,9.5653,119300.0],["2023-10-12",9.5653,9.5653,9.325,9.3827,106800.0],["2023-10-13",9.4499,9.4499,9.2865,9.4307,103000.0],["2023-10-16",9.5172,9.5797,9.325,9.3346,137600.0],["2023-10-17",9.325,9.5941,9.3221,9.5365,135900.0],["2023-10-18",9.4499,9.4499,9.1904,9.2384,106200.0],["2023-10-19",9.2,9.2288,8.9885,9.0462,465700.0],["2023-10-20",9.1039,9.2769,9.0077,9.1423,152100.0],["2023-10-23",9.0558,9.2577,9.0318,9.0462,136700.0],["2023-10-24",9.1135,9.2096,8.9981,9.2,148300.0],["2023-10-25",9.1231,9.1519,8.9404,9.1039,206800.0],["2023-10-26",9.1327,9.2394,9.0654,9.1519,160400.0],["2023-10-27",9.1904,9.2952,9.0654,9.1808,94100.0],["2023-10-30",9.3057,9.3875,9.2192,9.3154,91000.0],["2023-10-31",9.3538,9.5653,9.2048,9.4307,108200.0],["2023-11-01",9.4403,9.748,9.3634,9.6807,137500.0],["2023-11-02",9.8056,9.8153,9.5653,9.6807,147900.0],["2023-11-03",9.8537,10.0556,9.1962,9.9883,217900.0],["2023-11-06",10.0075,10.0075,9.6518,9.7191,293600.0],["2023-11-07",10.1902,10.6228,9.8345,10.3824,461600.0],["2023-11-08",10.5747,10.7093,10.1998,10.344,490200.0],["2023-11-09",10.4497,10.4497,9.9498,10.2575,548500.0],["2023-11-10",10.3151,10.3151,9.748,9.9306,345000.0],["2023-11-13",9.921,9.9979,9.7335,9.8537,281600.0],["2023-11-14",10.1517,10.5747,9.945,10.5747,236100.0],["2023-11-15",10.517,10.6035,10.1709,10.3151,384600.0],["2023-11-16",10.2671,10.4978,10.0412,10.4593,423400.0],["2023-11-17",10.5363,10.5843,10.3344,10.4593,266700.0],["2023-11-20",10.4593,10.7574,10.344,10.7477,862200.0],["2023-11-21",10.7381,10.8823,10.5411,10.8631,570500.0],["2023-11-22",10.9889,11.0372,10.7954,10.9405,360400.0],["2023-11-24",10.9792,11.2887,10.9308,11.221,217800.0],["2023-11-27",11.221,11.2549,10.8051,11.0082,344000.0],["2023-11-28",11.0566,11.1533,10.9018,11.0759,392700.0],["2023-11-29",11.2017,11.3468,11.0566,11.221,315500.0],["2023-11-30",11.25,11.4822,11.134,11.3371,716700.0],["2023-12-01",11.2984,11.4629,11.1533,11.3129,277400.0],["2023-12-04",11.25,11.6176,11.1833,11.5596,256100.0],["2023-12-05",11.5402,11.5596,11.3468,11.4822,267600.0],["2023-12-06",11.5209,11.7047,11.3855,11.5983,350100.0],["2023-12-07",11.5693,11.8304,11.2017,11.5112,456700.0],["2023-12-08",11.4725,11.7724,11.4048,11.724,389100.0],["2023-12-11",11.7434,11.8014,11.3951,11.4242,159200.0],["2023-12-12",11.4048,11.5838,11.3564,11.4774,157500.0],["2023-12-13",11.4919,11.724,11.3081,11.5789,428900.0],["2023-12-14",11.7047,12.1206,11.5693,12.0723,385200.0],["2023-12-15",12.1787,12.4979,12.0916,12.2174,688500.0],["2023-12-18",12.2174,12.4882,12.0723,12.0819,481900.0],["2023-12-19",12.2174,12.3818,11.4435,12.1884,277600.0],["2023-12-20",12.1206,12.2948,11.8691,11.8788,196900.0],["2023-12-21",11.9368,12.0819,11.8304,11.8498,245400.0],["2023-12-22",11.9562,11.9755,11.724,11.8111,211600.0],["2023-12-26",11.8401,12.0336,11.7821,12.0142,146600.0],["2023-12-27",12.0626,12.1342,11.9871,12.0723,107300.0],["2023-12-28",12.0723,12.1303,11.8595,12.0336,140100.0],["2023-12-29",12.0723,12.3006,11.8014,11.8304,146900.0],["2024-01-02",11.7917,11.9659,11.5015,11.6466,233900.0],["2024-01-03",11.7627,11.8595,11.1872,11.5402,260200.0],["2024-01-04",11.4435,11.637,11.4435,11.5015,176000.0],["2024-01-05",11.4725,11.5693,11.2984,11.2984,168400.0],["2024-01-08",11.2887,11.5112,11.1746,11.5015,138400.0],["2024-01-09",10.8631,11.192,10.5245,10.8631,557600.0],["2024-01-10",10.8631,10.9695,10.5245,10.7083,309700.0],["2024-01-11",10.718,10.9212,10.4085,10.5245,174100.0],["2024-01-12",10.689,10.689,10.4762,10.5923,233700.0],["2024-01-16",10.5729,10.9985,10.4181,10.6116,255800.0],["2024-01-17",10.4181,10.6696,10.3794,10.6116,165800.0],["2024-01-18",10.6793,10.7954,10.5245,10.6503,142100.0],["2024-01-19",10.747,10.9598,10.6019,10.8631,288300.0],["2024-01-22",10.9018,11.1727,10.8825,11.134,178800.0],["2024-01-23",11.0372,11.25,10.9889,11.0276,166300.0],["2024-01-24",11.1436,11.2113,10.9308,10.9405,93100.0],["2024-01-25",11.0953,11.1243,10.9115,10.9405,97400.0],["2024-01-26",10.9985,11.0759,10.7567,10.7954,488800.0],["2024-01-29",10.9502,12.0916,10.9502,12.0819,698600.0],["2024-01-30",12.0723,12.2367,11.8014,11.8401,269400.0],["2024-01-31",11.7917,11.8885,11.3468,11.3661,235400.0],["2024-02-01",11.3855,11.5596,11.0953,11.3468,161700.0],["2024-02-02",11.1533,11.458,11.1533,11.3564,138700.0],["2024-02-05",11.2017,11.4193,11.1049,11.2984,213200.0],["2024-02-06",11.2404,11.3081,11.0662,11.3081,259600.0],["2024-02-07",11.3274,11.5402,11.1446,11.3661,185800.0],["2024-02-08",11.5402,12.1206,11.5015,12.0819,424600.0],["2024-02-09",12.2561,12.7494,12.1303,12.3818,385600.0],["2024-02-12",12.3915,12.7784,12.3915,12.701,205300.0],["2024-02-13",12.3141,12.4302,11.9852,12.0819,488700.0],["2024-02-14",12.2464,12.3528,12.0626,12.2464,120700.0],["2024-02-15",12.3625,12.9235,12.2754,12.8655,545800.0],["2024-02-16",12.8365,13.0396,12.14,12.9912,272900.0],["2024-02-20",12.7397,12.7687,12.5221,12.5946,275100.0],["2024-02-21",12.5656,12.5753,12.3238,12.4012,149300.0],["2024-02-22",12.3818,12.5269,12.3141,12.4205,174300.0],["2024-02-23",12.4012,12.5753,12.3818,12.5463,225200.0],["2024-02-26",12.585,12.7881,12.4592,12.585,176700.0],["2024-02-27",12.7114,12.833,12.5947,12.6822,311500.0],["2024-02-28",12.6433,13.3241,12.5169,13.1199,1392000.0],["2024-02-29",13.3436,13.6061,13.2074,13.2852,637300.0],["2024-03-01",13.256,13.3144,12.9837,13.1685,603500.0],["2024-03-04",13.2366,13.47,12.8864,12.9934,458000.0],["2024-03-05",12.9059,13.2074,12.8475,12.9254,446300.0],["2024-03-06",12.974,13.1004,12.8281,12.9351,473800.0],["2024-03-07",13.0226,13.081,12.4002,13.0712,619100.0],["2024-03-08",13.2268,13.3144,12.7697,12.974,331200.0],["2024-03-11",12.8865,13.1101,12.7017,12.9448,293200.0],["2024-03-12",12.9545,12.9545,12.7133,12.8184,229000.0],["2024-03-13",12.8184,12.9448,12.7211,12.7697,212800.0],["2024-03-14",12.7503,12.8962,12.6336,12.8864,280800.0],["2024-03-15",12.867,13.149,12.8281,13.1296,501300.0],["2024-03-18",13.1199,13.363,13.1004,13.1879,205400.0],["2024-03-19",13.081,13.4214,13.081,13.3241,186000.0],["2024-03-20",13.256,13.5478,13.1393,13.4992,225700.0],["2024-03-21",13.5186,14.0535,13.4116,13.966,374000.0],["2024-03-22",14.0049,14.1022,13.3825,13.3825,180600.0],["2024-03-25",13.3922,13.4603,13.3144,13.363,245100.0],["2024-03-26",13.4894,13.577,13.3825,13.4603,189200.0],["2024-03-27",13.6159,13.8104,13.5478,13.7909,292400.0],["2024-03-28",13.752,13.9076,13.6159,13.7423,216300.0],["2024-04-01",13.7715,13.8687,13.5381,13.8104,366900.0],["2024-04-02",13.6742,14.2286,13.5964,14.2091,492800.0],["2024-04-03",14.0827,14.4231,13.752,14.3258,362500.0],["2024-04-04",14.4815,14.6565,14.3356,14.3939,424400.0],["2024-04-05",14.3161,15.0261,14.3161,14.8218,393400.0],["2024-04-08",14.851,15.207,14.603,15.1622,525700.0],["2024-04-09",15.5221,15.6291,15.2206,15.4735,715700.0],["2024-04-10",15.2401,15.4735,15.0747,15.2206,655800.0],["2024-04-11",15.2206,15.5124,15.0066,15.3957,275000.0],["2024-04-12",15.347,15.4346,14.7051,14.8024,484800.0],["2024-04-15",14.8024,14.9288,14.5593,14.6954,307000.0],["2024-04-16",14.5301,14.7829,14.5106,14.7343,205800.0],["2024-04-17",14.8413,14.9386,14.6273,14.7246,165900.0],["2024-04-18",14.8024,14.9288,14.6662,14.7343,191800.0],["2024-04-19",14.676,15.0164,14.6662,14.8705,265900.0],["2024-04-22",14.9677,15.5318,14.8997,15.4832,299600.0],["2024-04-23",15.4929,15.6194,15.4151,15.5318,553100.0],["2024-04-24",15.4929,15.4929,15.1807,15.2109,315900.0],["2024-04-25",15.0066,15.2206,14.8724,15.1817,450200.0],["2024-04-26",15.2498,15.4443,14.8608,14.8997,720100.0],["2024-04-29",15.0066,15.1428,14.744,14.7829,365400.0],["2024-04-30",14.7051,14.7489,14.4523,14.5106,365800.0],["2024-05-01",14.5593,14.8997,14.3939,14.6176,727400.0],["2024-05-02",14.8899,14.9531,14.6079,14.6273,918300.0],["2024-05-03",12.4002,14.5495,11.3595,14.3161,1794200.0],["2024-05-06",14.3064,14.5593,14.0924,14.2383,478000.0],["2024-05-07",14.2578,14.3356,14.0924,14.1411,485600.0],["2024-05-08",13.9368,14.5884,13.8201,14.5398,429800.0],["2024-05-09",14.5204,14.6176,14.2286,14.5009,610700.0],["2024-05-10",14.5009,14.8705,14.3745,14.8024,379700.0],["2024-05-13",14.8218,14.851,14.5009,14.5495,473800.0],["2024-05-14",14.6565,14.7246,14.4912,14.5398,477700.0],["2024-05-15",14.6371,15.0553,14.5884,14.6662,458200.0],["2024-05-16",14.7149,15.0893,14.5787,14.9191,478900.0],["2024-05-17",15.0747,15.1233,14.8102,15.1039,322400.0],["2024-05-20",15.0747,15.6485,15.0358,15.6193,404200.0],["2024-05-21",15.5999,16.0667,15.2595,15.5124,662900.0],["2024-05-22",15.4151,15.6339,14.9337,15.0358,412000.0],["2024-05-23",15.0844,15.2692,14.8627,15.0553,531100.0],["2024-05-24",15.1432,15.5926,15.0308,15.5633,298500.0],["2024-05-28",15.6317,16.0029,15.4265,15.4363,592200.0],["2024-05-29",15.2897,15.3874,15.1139,15.1139,252500.0],["2024-05-30",15.1823,15.3191,14.8941,15.0553,394900.0],["2024-05-31",15.0748,15.3386,14.8794,15.0846,372000.0],["2024-06-03",15.2604,15.2604,14.7036,14.8696,307000.0],["2024-06-04",14.811,14.811,14.2737,14.4105,620900.0],["2024-06-05",14.5179,14.8012,14.386,14.7231,405300.0],["2024-06-06",14.6645,14.7231,14.3128,14.3714,280600.0],["2024-06-07",14.3518,14.3909,14.1076,14.1271,366400.0],["2024-06-10",14.1174,14.2932,13.9513,14.0881,315600.0],["2024-06-11",14.0197,14.0246,13.7266,13.8536,235700.0],["2024-06-12",14.2151,14.3518,13.9513,13.9708,252800.0],["2024-06-13",14.0001,14.0783,13.8145,13.8731,185300.0],["2024-06-14",13.707,13.7657,13.5019,13.7363,258100.0],["2024-06-17",13.7657,13.9415,13.6562,13.9415,204100.0],["2024-06-18",13.961,14.4349,13.8536,14.1955,262500.0],["2024-06-20",14.1467,14.3128,13.8487,14.0783,370400.0],["2024-06-21",14.0978,14.1174,13.7852,13.9415,1189900.0],["2024-06-24",13.9513,14.3909,13.922,14.3421,341900.0],["2024-06-25",14.3323,14.43,14.1662,14.3421,350600.0],["2024-06-26",14.1564,14.7817,14.1564,14.7329,478600.0],["2024-06-27",14.7329,15.2995,14.6645,15.1627,489500.0],["2024-06-28",15.2409,15.9736,15.2409,15.8759,2843300.0],["2024-07-01",15.8173,16.0713,15.407,15.6317,849300.0],["2024-07-02",15.5633,15.7587,15.3874,15.4656,240200.0],["2024-07-03",15.319,15.5584,15.1432,15.4167,290300.0],["2024-07-05",15.3093,15.8466,15.1959,15.8271,307900.0],["2024-07-08",15.9541,15.9736,15.4949,15.6024,266800.0],["2024-07-09",15.8075,15.9541,15.3386,15.4167,874700.0],["2024-07-10",15.534,16.257,15.5047,16.1886,674900.0],["2024-07-11",16.5696,17.2339,16.5207,16.9604,929800.0],["2024-07-12",17.1167,17.8103,16.9115,17.4489,1039000.0],["2024-07-15",17.5954,18.0839,17.5173,17.5563,730000.0],["2024-07-16",17.6638,18.0937,17.4977,17.8397,680700.0],["2024-07-17",17.7517,18.4063,17.6833,18.0448,629800.0],["2024-07-18",18.1132,18.3135,17.4831,17.5173,328100.0],["2024-07-19",17.5856,17.7517,17.4,17.4684,276100.0],["2024-07-22",17.5661,17.8983,17.3707,17.7127,419600.0],["2024-07-23",17.6052,18.1034,17.527,17.8104,267100.0],["2024-07-24",17.7322,17.8787,17.146,17.2046,411900.0],["2024-07-25",17.2535,18.1034,17.2535,17.7615,509900.0],["2024-07-26",18.0937,18.7385,17.8006,18.6212,562300.0],["2024-07-29",18.6212,19.0365,18.1328,18.3672,354300.0],["2024-07-30",18.5919,19.0023,18.3965,18.4845,498800.0],["2024-07-31",18.6115,18.9241,18.4356,18.4649,350100.0],["2024-08-01",18.4258,18.5626,17.5856,17.869,735000.0],["2024-08-02",18.9534,19.0755,15.8368,17.4391,1312100.0],["2024-08-05",16.0518,17.0288,15.9932,16.8529,673600.0],["2024-08-06",16.9408,16.9848,16.3644,16.3644,437200.0],["2024-08-07",16.6673,16.8334,16.2081,16.2374,369400.0],["2024-08-08",16.511,16.8236,16.3742,16.7259,266100.0],["2024-08-09",16.6771,17.3609,16.6771,17.3316,500900.0],["2024-08-12",17.3902,17.615,16.7552,17.1753,440300.0],["2024-08-13",17.3512,17.6345,17.0288,17.5661,431600.0],["2024-08-14",17.8885,18.9339,17.3512,18.8557,798900.0],["2024-08-15",19.139,19.1488,18.5822,18.8557,447400.0],["2024-08-16",18.8655,19.2123,18.7678,18.8459,406300.0],["2024-08-19",18.8557,19.4419,18.8557,19.2758,551800.0],["2024-08-20",19.3051,19.3735,18.6799,19.0413,1556100.0],["2024-08-21",18.9632,19.0072,18.5138,18.7776,419300.0],["2024-08-22",18.7189,19.2074,18.5333,19.0218,475000.0],["2024-08-23",19.1097,19.7057,18.885,19.5494,472800.0],["2024-08-26",19.735,20.1014,19.4126,19.9988,547100.0],["2024-08-27",19.8815,20.0574,19.5523,19.6861,255900.0],["2024-08-28",19.5494,19.9499,19.4028,19.4028,356000.0],["2024-08-29",19.6275,19.8522,19.3149,19.3149,456900.0],["2024-08-30",19.354,19.4419,18.9925,19.1,520800.0],["2024-09-03",18.8948,18.9827,17.6736,18.1327,440400.0],["2024-09-04",18.0253,18.4845,17.8299,17.8592,535800.0],["2024-09-05",18.0357,18.3103,17.4571,18.3103,513400.0],["2024-09-06",18.2711,18.4182,16.4862,17.7317,288300.0],["2024-09-09",18.0455,18.2613,17.7415,17.7611,287600.0],["2024-09-10",17.7709,17.8298,17.4081,17.5356,401100.0],["2024-09-11",17.4963,17.4963,16.8883,17.1825,347600.0],["2024-09-12",17.359,17.8494,17.2511,17.8298,272900.0],["2024-09-13",18.1142,18.4771,16.7608,18.124,195300.0],["2024-09-16",18.1142,18.5065,17.462,18.2613,291900.0],["2024-09-17",18.4967,18.8497,18.4084,18.4967,263300.0],["2024-09-18",18.5065,19.0655,18.3986,18.4084,320500.0],["2024-09-19",18.8988,19.1538,18.5555,19.0459,354900.0],["2024-09-20",19.0459,19.5166,18.7026,19.242,884600.0],["2024-09-23",19.3695,19.5461,18.7321,18.987,215900.0],["2024-09-24",19.0753,19.4578,19.0165,19.4186,354700.0],["2024-09-25",19.4284,19.5657,19.0165,19.0557,191300.0],["2024-09-26",19.2813,19.3303,18.8203,18.8595,199500.0],["2024-09-27",19.0165,19.1342,18.683,18.889,306800.0],["2024-09-30",18.8105,19.0047,18.6242,18.938,556400.0],["2024-10-01",18.938,19.0655,18.6438,19.0655,325500.0],["2024-10-02",19.0851,19.3842,18.8694,19.144,388100.0],["2024-10-03",18.9282,19.4676,18.7517,19.4578,321900.0],["2024-10-04",19.6147,20.0119,19.5559,19.9776,300500.0],["2024-10-07",19.8501,19.8795,19.5068,19.5461,161600.0],["2024-10-08",19.5853,19.7716,19.448,19.5461,337200.0],["2024-10-09",19.5755,20.4483,19.5461,20.2228,838200.0],["2024-10-10",19.9482,19.9482,19.4774,19.7226,255300.0],["2024-10-11",19.8501,20.9877,19.7912,20.8897,307300.0],["2024-10-14",20.9779,21.2673,20.821,20.9583,193200.0],["2024-10-15",20.9877,21.6743,20.8995,21.2918,269400.0],["2024-10-16",21.5566,21.8763,21.4193,21.5664,258500.0],["2024-10-17",21.6252,21.8312,20.8897,21.6939,181300.0],["2024-10-18",21.7233,21.89,21.2231,21.7527,211300.0],["2024-10-21",21.7723,21.7821,21.38,21.4291,162400.0],["2024-10-22",21.3506,21.3604,21.0564,21.2329,259000.0],["2024-10-23",21.1152,21.3016,20.1541,20.3012,329300.0],["2024-10-24",20.468,20.772,20.1002,20.1345,319800.0],["2024-10-25",20.3797,20.3797,20.0168,20.0266,234600.0],["2024-10-28",20.3503,20.6151,20.1002,20.3601,240400.0],["2024-10-29",20.1345,20.2179,19.9776,20.1345,164000.0],["2024-10-30",20.0168,20.3601,19.8501,19.8599,293700.0],["2024-10-31",19.8305,20.0168,19.448,19.8403,318500.0],["2024-11-01",20.0757,21.0074,19.9678,20.5072,403000.0],["2024-11-04",20.468,20.4925,19.9384,20.0266,289000.0],["2024-11-05",20.0168,20.7229,19.9531,20.6739,239300.0],["2024-11-06",22.5667,24.4007,22.4736,24.4007,708600.0],["2024-11-07",24.2046,24.4694,23.2434,23.42,568800.0],["2024-11-08",24.6165,24.6165,22.8904,23.9594,615800.0],["2024-11-11",24.2144,25.2343,23.7828,24.9891,676300.0],["2024-11-12",24.793,25.2441,23.8417,24.3419,2276700.0],["2024-11-13",24.8126,25.1853,24.2242,24.5674,875700.0],["2024-11-14",24.8322,25.4599,24.2732,25.2343,705200.0],["2024-11-15",25.2932,25.3422,24.4007,24.7636,532500.0],["2024-11-18",24.7636,26.1072,24.587,24.9793,1228300.0],["2024-11-19",24.4596,25.048,23.979,24.9205,823600.0],["2024-11-20",24.8224,24.8224,23.8711,24.5086,525500.0],["2024-11-21",24.6655,25.4648,24.5184,25.2736,571800.0],["2024-11-22",25.3324,25.4991,24.9891,25.1461,481400.0],["2024-11-25",25.4893,25.6462,25.048,25.3422,748400.0],["2024-11-26",25.1363,25.3373,24.4694,25.097,628000.0],["2024-11-27",25.352,25.4011,24.8126,24.9107,273300.0],["2024-11-29",25.303,25.4266,24.9107,25.1755,223500.0],["2024-12-02",25.2539,25.5187,24.6851,25.2932,551700.0],["2024-12-03",25.2539,25.3128,24.6361,24.9695,415200.0],["2024-12-04",24.822,25.1269,23.9763,24.9302,437500.0],["2024-12-05",25.0187,25.5891,24.6942,25.5498,495700.0],["2024-12-06",25.5498,25.6579,25.1466,25.1761,397400.0],["2024-12-09",25.4121,25.4121,24.586,24.7335,361400.0],["2024-12-10",24.586,24.8574,24.1533,24.1729,368800.0],["2024-12-11",24.5762,24.8909,24.3303,24.5467,586600.0],["2024-12-12",24.5565,24.9204,24.3696,24.8122,465900.0],["2024-12-13",24.6942,25.1072,24.1139,24.1631,391200.0],["2024-12-16",24.35,24.8515,23.8877,24.4483,549200.0],["2024-12-17",24.0943,24.3598,23.4668,24.0943,530300.0],["2024-12-18",24.3401,24.7532,22.6781,22.7371,750200.0],["2024-12-19",22.9141,23.6026,22.4716,22.5208,818500.0],["2024-12-20",22.0585,23.4354,21.7734,23.2977,1703500.0],["2024-12-23",23.1403,23.9369,22.8748,23.5632,490000.0],["2024-12-24",23.6026,23.9271,23.4501,23.9271,213800.0],["2024-12-26",23.8877,24.3106,23.6517,24.1926,391000.0],["2024-12-27",24.1041,24.2123,23.3075,23.6124,566700.0],["2024-12-30",23.2092,23.5927,22.861,23.2682,431100.0],["2024-12-31",23.5042,24.0156,23.1157,23.4452,456000.0],["2025-01-02",23.573,23.8484,22.983,23.16,596100.0],["2025-01-03",23.2092,23.3665,22.3831,22.7666,715900.0],["2025-01-06",22.9535,23.6566,22.7175,23.0125,588300.0],["2025-01-07",22.9731,23.0813,21.9897,22.806,1001700.0],["2025-01-08",22.6683,23.3469,22.4273,22.8256,747400.0],["2025-01-10",22.6191,22.6191,21.3849,21.9602,920500.0],["2025-01-13",21.8225,22.2847,21.4931,21.8029,636600.0],["2025-01-14",22.1077,23.1108,21.911,22.924,1214400.0],["2025-01-15",23.9763,24.35,23.6026,24.1434,732400.0],["2025-01-16",24.0943,24.6843,23.5927,24.1434,595100.0],["2025-01-17",24.4286,25.3432,24.3303,25.3334,483100.0],["2025-01-21",25.5694,26.0611,25.4022,25.9726,450600.0],["2025-01-22",26.1103,26.5824,25.4416,25.7464,824500.0],["2025-01-23",25.6678,25.9038,25.3137,25.4416,286700.0],["2025-01-24",25.3727,25.8055,25.0187,25.6383,503600.0],["2025-01-27",25.2154,25.3137,24.0844,24.6155,355900.0],["2025-01-28",24.6155,25.5498,24.6155,25.3531,943300.0],["2025-01-29",25.1367,25.894,24.6647,25.1761,1168100.0],["2025-01-30",25.5989,25.9628,25.0679,25.6383,320200.0],["2025-01-31",25.7858,26.0218,25.3727,25.3924,429900.0],["2025-02-03",24.1139,24.7728,24.0353,24.6352,715700.0],["2025-02-04",24.5565,25.8546,24.1533,25.3432,610200.0],["2025-02-05",25.4612,25.9038,25.0433,25.5989,596600.0],["2025-02-06",25.9628,26.4968,25.5301,25.7268,842100.0],["2025-02-07",24.999,25.4022,23.6419,23.9861,1218800.0],["2025-02-10",24.7925,24.7925,23.4059,23.8582,873900.0],["2025-02-11",23.6025,23.7894,22.8748,23.2583,839400.0],["2025-02-12",22.8158,23.0272,22.4421,22.6486,1039700.0],["2025-02-13",22.9338,22.9633,22.2847,22.3929,645500.0],["2025-02-14",22.4913,23.6517,22.4519,23.4354,583400.0],["2025-02-18",23.5143,23.6918,23.317,23.6129,534900.0],["2025-02-19",23.5044,24.0074,23.2973,23.9877,393500.0],["2025-02-20",23.8694,23.8694,23.1,23.3762,771900.0],["2025-02-21",23.6326,23.8299,22.8732,23.1691,1063400.0],["2025-02-24",23.2677,23.2677,22.1926,22.6167,1235000.0],["2025-02-25",22.5477,22.7351,21.6106,22.0348,1142200.0],["2025-02-26",22.2222,22.9816,22.2222,22.4885,514800.0],["2025-02-27",22.4786,22.9422,21.7783,21.8079,744400.0],["2025-02-28",21.8375,22.814,21.4528,22.7942,895100.0],["2025-03-03",22.7942,22.9274,21.8967,21.9361,581100.0],["2025-03-04",21.4331,21.4331,20.2396,20.7821,693500.0],["2025-03-05",20.8512,21.2654,20.6983,21.0879,346300.0],["2025-03-06",20.5553,21.2161,20.141,20.3481,548100.0],["2025-03-07",20.5947,20.5947,19.3914,19.993,768800.0],["2025-03-10",19.2632,19.6182,17.5371,18.1782,1072200.0],["2025-03-11",18.2571,18.987,18.0204,18.7503,1473800.0],["2025-03-12",19.3815,19.6084,18.5234,19.0166,945600.0],["2025-03-13",18.7601,19.4851,18.4889,19.3717,1127300.0],["2025-03-14",19.4407,19.8352,19.0314,19.2138,1272700.0],["2025-03-17",19.0659,19.4012,18.839,19.1251,752100.0],["2025-03-18",19.0659,19.1843,18.7009,18.8686,487100.0],["2025-03-19",18.8292,19.49,18.3853,19.3421,648300.0],["2025-03-20",19.056,19.564,18.8588,19.2533,459400.0],["2025-03-21",18.9377,19.4308,18.3064,19.3815,1400300.0],["2025-03-24",19.9339,20.3185,19.8155,20.2988,601600.0],["2025-03-25",20.2889,20.5257,20.0029,20.2791,530400.0],["2025-03-26",20.4764,20.5158,19.2928,19.5788,572900.0],["2025-03-27",19.4407,19.6676,18.2176,18.7009,814500.0],["2025-03-28",18.6812,18.8588,18.0105,18.1979,513500.0],["2025-03-31",17.7047,18.267,17.4384,18.1486,774500.0],["2025-04-01",18.0598,18.4938,17.7442,18.2374,956000.0],["2025-04-02",18.0993,19.273,17.6653,19.2138,932200.0],["2025-04-03",17.6554,17.8626,16.7085,16.748,1257800.0],["2025-04-04",15.6236,15.9984,14.8,15.6729,1105300.0],["2025-04-07",14.6767,16.5705,13.9271,15.8899,1583900.0],["2025-04-08",16.6494,17.1425,14.8937,15.2882,1053400.0],["2025-04-09",15.4066,17.3398,14.5386,17.3004,2546900.0],["2025-04-10",16.4324,16.6395,15.4115,15.6532,859700.0],["2025-04-11",15.5644,15.7518,14.869,15.2389,539200.0],["2025-04-14",15.7814,16.0477,15.3671,15.7715,861400.0],["2025-04-15",15.9096,16.462,15.7715,15.811,752600.0],["2025-04-16",15.5743,15.9589,15.1699,15.4263,597300.0],["2025-04-17",15.446,15.7419,15.3178,15.5841,787000.0],["2025-04-21",15.594,15.7419,14.7753,15.3178,1283200.0],["2025-04-22",15.5841,16.2351,15.3671,15.9293,637900.0],["2025-04-23",16.6296,17.0834,16.245,16.2844,406400.0],["2025-04-24",16.2252,16.9749,15.5891,16.6,616700.0],["2025-04-25",16.5803,16.7677,16.4916,16.6592,850200.0],["2025-04-28",16.7973,17.034,16.3929,16.7875,970600.0],["2025-04-29",16.748,17.251,15.9343,17.1228,802200.0],["2025-04-30",16.6494,17.034,16.4028,16.9354,1042700.0],["2025-05-01",16.9157,17.2116,16.3436,17.0143,1362400.0],["2025-05-02",17.2412,18.1782,16.1513,17.3497,2240900.0],["2025-05-05",16.9551,17.5075,16.6395,16.7085,1894500.0],["2025-05-06",17.1623,17.1623,16.1957,16.4916,1067200.0],["2025-05-07",16.8269,16.8368,16.2992,16.531,1237300.0],["2025-05-08",16.9551,17.6308,16.3831,17.2214,1313600.0],["2025-05-09",17.3595,17.5371,17.1228,17.4384,900400.0],["2025-05-12",18.5234,19.056,17.7442,18.622,1651300.0],["2025-05-13",18.8193,19.2385,18.5283,19.1448,1653900.0],["2025-05-14",19.1448,19.6002,17.4422,19.0557,914800.0],["2025-05-15",18.828,18.9914,18.2093,18.7785,720500.0],["2025-05-16",18.8181,18.9666,18.3133,18.9369,968600.0],["2025-05-19",18.5806,18.9171,17.6253,18.6795,659500.0],["2025-05-20",18.6004,18.927,18.1549,18.4123,652900.0],["2025-05-21",18.1549,18.3331,17.4026,17.4719,786200.0],["2025-05-22",17.462,17.6896,17.3036,17.462,743700.0],["2025-05-23",17.3135,17.5016,16.9373,17.3531,624100.0],["2025-05-27",17.947,17.9767,17.4422,17.8381,880200.0],["2025-05-28",17.8183,17.9965,17.3729,17.4521,473800.0],["2025-05-29",17.7391,17.7391,17.2739,17.6104,415300.0],["2025-05-30",17.3828,17.6005,17.0511,17.1947,803800.0],["2025-06-02",17.2046,17.4917,16.8037,17.3135,707200.0],["2025-06-03",17.6005,17.7985,17.1056,17.4125,1128500.0],["2025-06-04",17.6104,17.7094,17.1006,17.3234,1046500.0],["2025-06-05",17.3333,17.7886,17.2392,17.5708,697000.0],["2025-06-06",17.9569,18.4717,17.749,18.4618,968100.0],["2025-06-09",18.7092,19.2834,18.338,18.7983,1156200.0],["2025-06-10",18.7884,18.9567,18.3826,18.6894,813100.0],["2025-06-11",18.8775,19.0359,18.4321,18.5014,912500.0],["2025-06-12",18.2341,18.7389,18.2044,18.5311,457600.0],["2025-06-13",18.0559,18.2668,17.3877,17.462,872900.0],["2025-06-16",17.7391,17.9965,17.5412,17.9272,998300.0],["2025-06-17",17.65,17.9866,17.4917,17.5115,1085200.0],["2025-06-18",17.5016,17.9421,17.5016,17.6995,785100.0],["2025-06-20",17.9074,18.2341,17.5115,17.6104,1530100.0],["2025-06-23",17.5411,18.5212,17.3927,18.4618,947300.0],["2025-06-24",18.8082,19.3527,18.8082,19.2735,1229800.0],["2025-06-25",19.1844,19.2933,18.7686,19.2636,918900.0],["2025-06-26",19.1844,19.6398,19.026,19.3824,1103500.0],["2025-06-27",19.5507,19.8377,19.0656,19.6793,3690700.0],["2025-06-30",19.808,19.808,19.1003,19.224,1497100.0],["2025-07-01",18.9963,19.9367,18.9072,19.5309,1181100.0],["2025-07-02",19.6101,20.2832,19.6101,20.2238,1601800.0],["2025-07-03",20.6891,20.986,20.2733,20.4317,464700.0],["2025-07-07",20.7287,20.788,19.6695,20.006,1148900.0],["2025-07-08",20.1347,20.3228,19.9615,20.105,854000.0],["2025-07-09",20.3327,20.4614,20.0456,20.1644,1588300.0],["2025-07-10",20.5901,20.9068,20.2238,20.5406,1026900.0],["2025-07-11",20.3921,21.184,19.6892,19.7981,1266400.0],["2025-07-14",19.4418,19.7981,19.2339,19.5408,835000.0],["2025-07-15",19.6596,20.0902,18.9221,18.927,488100.0],["2025-07-16",19.5111,19.5111,18.729,19.0161,780900.0],["2025-07-17",19.2042,19.5507,19.0359,19.2735,817300.0],["2025-07-18",19.4418,19.6744,19.1349,19.5507,1251000.0],["2025-07-21",19.5804,19.8872,19.4121,19.709,1397200.0],["2025-07-22",19.8278,20.0654,19.422,20.0555,952000.0],["2025-07-23",20.2931,20.8276,20.1149,20.7979,1421000.0],["2025-07-24",20.9365,21.3028,20.3525,20.6,788400.0],["2025-07-25",20.887,20.9365,20.2931,20.3525,895800.0],["2025-07-28",20.3525,20.501,19.9813,20.4911,787300.0],["2025-07-29",20.5604,20.6792,20.2832,20.6594,1070500.0],["2025-07-30",20.9464,21.3919,20.3376,20.5307,1068000.0],["2025-07-31",20.8276,20.887,19.4814,19.7387,1831600.0],["2025-08-01",18.4717,20.9563,18.4717,20.7583,2483200.0],["2025-08-04",22.0848,22.2432,20.9266,21.6295,1820400.0],["2025-08-05",21.7087,22.1046,21.1989,21.966,1376900.0],["2025-08-06",21.9759,22.2284,21.7978,21.9957,1097300.0],["2025-08-07",22.2333,22.3274,21.7186,22.164,1679700.0],["2025-08-08",22.3224,22.6689,21.8571,21.9561,1816100.0],["2025-08-11",21.9462,22.263,20.986,21.5701,987200.0],["2025-08-12",21.867,22.7184,21.6245,22.3323,1294500.0],["2025-08-13",22.4412,22.6491,22.0848,22.5996,1243900.0],["2025-08-14",22.2828,22.4313,21.9462,22.1244,957800.0],["2025-08-15",22.2729,22.3521,21.5206,21.5899,673300.0],["2025-08-18",21.7087,21.7087,21.2088,21.3325,976900.0],["2025-08-19",21.4117,21.6889,21.0553,21.1048,855700.0],["2025-08-20",21.2929,21.2929,20.5821,21.0652,997900.0],["2025-08-21",20.8276,21.58,20.8276,20.8771,761600.0],["2025-08-22",20.9167,22.2234,20.7781,22.1739,1317400.0],["2025-08-25",22.0353,22.3224,21.4513,21.5107,1041300.0],["2025-08-26",21.5107,22.5798,21.4711,22.4412,1495200.0],["2025-08-27",22.1838,22.6095,21.2533,22.1937,1050400.0],["2025-08-28",22.3125,22.5699,22.0452,22.1739,1379500.0],["2025-08-29",22.3229,22.5165,21.871,21.9753,965800.0],["2025-09-02",21.4788,21.8393,21.2306,21.6675,1701400.0],["2025-09-03",21.3795,21.7469,20.595,21.1213,1804100.0],["2025-09-04",20.8532,22.0548,20.8532,22.0101,1250900.0],["2025-09-05",22.1838,22.442,21.4043,21.5781,940000.0],["2025-09-08",21.5582,22.0845,21.5185,21.8164,1136800.0],["2025-09-09",21.6377,21.8105,21.2206,21.6178,998100.0],["2025-09-10",21.876,22.2534,21.5563,21.6973,1113000.0],["2025-09-11",21.9753,22.5513,21.737,22.5115,1179000.0],["2025-09-12",22.4718,22.591,21.5185,22.0945,864200.0],["2025-09-15",22.442,22.5016,21.7171,21.9058,933100.0],["2025-09-16",21.876,22.0448,21.4093,21.6575,782200.0],["2025-09-17",21.737,22.6903,21.6973,22.0051,921100.0],["2025-09-18",22.2534,23.0875,22.1392,22.9783,971500.0],["2025-09-19",23.008,23.0776,22.591,22.6506,1437300.0],["2025-09-22",22.4619,22.4917,21.6576,22.0548,1042000.0],["2025-09-23",21.9852,22.4817,21.8363,22.1739,832600.0],["2025-09-24",22.2534,22.2881,21.1908,21.4689,703300.0],["2025-09-25",21.1313,21.8015,20.744,21.0717,510600.0],["2025-09-26",21.2008,21.3299,20.9426,21.2603,571900.0],["2025-09-29",21.2901,21.6575,21.0121,21.3994,655000.0],["2025-09-30",21.3994,21.7668,20.6844,21.171,859100.0],["2025-10-01",21.0617,21.1561,20.4262,20.605,654100.0],["2025-10-02",20.6447,20.9227,20.034,20.8631,651700.0],["2025-10-03",20.8631,21.1809,20.6099,20.7936,722500.0],["2025-10-06",20.9029,21.2703,20.5851,20.8433,608500.0],["2025-10-07",20.8731,21.5483,20.029,20.0886,721100.0],["2025-10-08",20.0886,20.2375,19.5424,19.6119,578900.0],["2025-10-09",19.5524,19.7003,19.175,19.5722,988300.0],["2025-10-10",19.7013,19.9198,18.4253,18.5097,1032600.0],["2025-10-13",18.6587,18.9119,18.2714,18.8871,835100.0],["2025-10-14",18.5196,19.7013,18.5196,19.5822,1018900.0],["2025-10-15",19.8503,20.1283,19.4729,19.8701,663900.0],["2025-10-16",19.8503,19.9297,19.036,19.3836,1048100.0],["2025-10-17",19.4233,19.8006,18.9367,19.0857,849300.0],["2025-10-20",19.4431,19.8602,19.2843,19.2942,1199700.0],["2025-10-21",19.2147,19.746,19.0807,19.6815,977800.0],["2025-10-22",19.4332,19.7311,19.1254,19.3438,766800.0],["2025-10-23",19.4233,19.5027,19.0459,19.2545,768300.0],["2025-10-24",19.6318,19.9198,19.5424,19.89,727700.0],["2025-10-27",19.89,20.3259,19.8254,20.2177,1132100.0],["2025-10-28",20.2177,20.5007,19.9347,20.1978,1115100.0],["2025-10-29",19.9992,20.0042,18.3905,18.5891,1541500.0],["2025-10-30",18.4104,18.9764,18.3558,18.6884,1089100.0],["2025-10-31",18.9466,19.2843,18.3608,18.5494,1089900.0],["2025-11-03",18.7679,18.9019,18.1224,18.3707,917400.0],["2025-11-04",18.5296,18.6984,17.9735,18.5693,1009500.0],["2025-11-05",18.9069,19.1701,18.3409,18.7282,892100.0],["2025-11-06",18.7282,18.8275,18.2615,18.7182,1043300.0],["2025-11-07",17.338,18.1721,16.6031,17.894,2389700.0],["2025-11-10",18.0529,19.3538,17.9238,18.8771,1867700.0],["2025-11-11",18.9665,19.2942,18.4799,19.0956,1407700.0],["2025-11-12",19.1552,19.5524,19.1154,19.2247,931200.0],["2025-11-13",19.036,19.8701,18.0331,18.5693,855900.0],["2025-11-14",18.3806,18.753,17.2337,18.5693,847900.0],["2025-11-17",18.3799,18.5095,17.2087,17.3134,792300.0],["2025-11-18",16.9745,17.6822,16.9745,17.433,939900.0],["2025-11-19",17.6523,17.7918,17.1639,17.2436,951900.0],["2025-11-20",17.5925,18.061,16.7403,16.8649,640500.0],["2025-11-21",16.9047,18.0111,16.8798,17.752,811500.0],["2025-11-24",17.5725,17.9712,17.4629,17.4928,685100.0],["2025-11-25",17.5626,18.041,17.5078,17.9015,832700.0],["2025-11-26",17.7918,18.1457,17.7918,18.0211,479600.0],["2025-11-28",18.1507,18.355,17.9114,18.2005,272300.0],["2025-12-01",17.8716,18.1507,17.6822,17.8516,432300.0],["2025-12-02",17.9214,17.9214,17.5526,17.5626,491300.0],["2025-12-03",17.7021,18.3899,17.6573,18.35,701400.0],["2025-12-04",18.4198,18.7487,18.3002,18.6291,626300.0],["2025-12-05",18.4696,18.8085,18.3799,18.5693,582100.0],["2025-12-08",18.669,18.7537,17.8417,17.9613,763800.0],["2025-12-09",17.8815,18.3998,17.8317,18.1008,685100.0],["2025-12-10",18.0011,18.6391,17.7918,18.35,853500.0],["2025-12-11",18.4098,18.9082,18.3201,18.3799,891900.0],["2025-12-12",18.4098,18.4148,17.6922,17.752,859800.0],["2025-12-15",17.7819,18.056,17.3533,17.6623,1184500.0],["2025-12-16",17.6523,18.046,17.4928,17.9114,1035000.0],["2025-12-17",17.752,18.2902,17.7221,17.8317,924500.0],["2025-12-18",18.1706,18.1706,17.4928,17.6922,915100.0],["2025-12-19",17.5227,17.747,17.1938,17.3433,1515000.0],["2025-12-22",17.6423,17.732,17.2536,17.2935,840200.0],["2025-12-23",17.2735,17.433,17.1091,17.2337,518500.0],["2025-12-24",17.0841,17.5426,17.0443,17.4031,235600.0],["2025-12-26",17.2337,17.7669,17.2337,17.6722,487400.0],["2025-12-29",17.443,17.7968,17.443,17.6922,629500.0],["2025-12-30",17.5227,17.6922,17.3483,17.3832,523700.0],["2025-12-31",17.2337,17.4031,17.1091,17.2436,466200.0],["2026-01-02",17.3433,17.737,17.1888,17.4928,895200.0],["2026-01-05",17.4828,18.649,17.4828,18.36,784800.0],["2026-01-06",18.1905,18.8583,17.9912,18.7487,1046700.0],["2026-01-07",18.7288,18.8982,18.2304,18.5892,938100.0],["2026-01-08",18.35,19.3069,18.1357,19.2271,1041600.0],["2026-01-09",19.2371,19.4165,18.7238,18.7886,877900.0],["2026-01-12",18.4397,19.5012,17.7121,19.4664,556700.0],["2026-01-13",19.7155,20.189,19.0677,19.0776,746900.0],["2026-01-14",19.0776,20.0245,18.9979,20.0245,1187100.0],["2026-01-15",20.1043,21.5196,20.1043,21.4897,1844500.0],["2026-01-16",21.4897,22.1924,21.3901,21.7688,1819200.0],["2026-01-20",21.0312,21.7489,20.8219,21.5296,1237800.0],["2026-01-21",21.8884,22.3519,21.3502,21.9582,974900.0],["2026-01-22",22.3768,22.3768,21.9283,21.9582,464400.0],["2026-01-23",21.8386,22.5313,21.2605,21.8286,1153100.0],["2026-01-26",21.6392,22.2772,21.6392,22.0778,843100.0],["2026-01-27",22.1277,22.2871,21.5495,22.2373,1351300.0],["2026-01-28",22.2074,22.7456,21.8835,22.4566,1027800.0],["2026-01-29",22.4566,22.7058,22.2323,22.4366,1455500.0],["2026-01-30",22.2273,22.8054,21.3901,22.2373,1177300.0],["2026-02-02",22.0579,22.7755,21.709,22.0379,1403400.0],["2026-02-03",22.0379,22.3868,20.503,21.1309,1143600.0],["2026-02-04",21.2904,22.2971,20.9116,22.2473,728600.0],["2026-02-05",22.317,22.4267,21.3701,21.4598,1394800.0],["2026-02-06",23.6128,23.6128,21.1259,23.1842,1576000.0],["2026-02-09",23.9318,25.8405,23.862,24.2607,2164700.0],["2026-02-10",23.9318,24.6494,23.1942,23.842,1807800.0],["2026-02-11",23.8919,24.0514,23.2141,23.6327,976100.0],["2026-02-12",23.8819,23.9218,21.3701,21.7788,1053100.0],["2026-02-13",21.5695,22.0878,21.3203,21.41,1267500.0],["2026-02-17",21.33,21.56,20.63,20.79,1068900.0],["2026-02-18",21.09,21.93,20.61,21.0,737400.0],["2026-02-19",21.2,21.2,20.01,20.38,644400.0],["2026-02-20",20.18,20.49,19.71,20.12,514400.0],["2026-02-23",19.96,19.96,18.58,19.35,730900.0],["2026-02-24",19.26,19.545,19.02,19.28,874500.0],["2026-02-25",19.39,19.55,18.98,19.36,671400.0],["2026-02-26",19.27,19.83,19.125,19.54,633600.0],["2026-02-27",19.05,19.125,18.37,18.51,765600.0],["2026-03-02",17.84,18.77,17.8,18.66,763500.0],["2026-03-03",17.84,18.91,17.68,18.71,1301600.0],["2026-03-04",18.79,19.34,18.535,18.64,701700.0],["2026-03-05",18.43,18.675,17.67,18.23,642700.0],["2026-03-06",17.47,17.77,17.075,17.2,890000.0],["2026-03-09",16.78,17.06,15.74,16.74,1158300.0],["2026-03-10",16.84,17.26,16.57,16.91,590900.0],["2026-03-11",16.75,17.01,16.2,16.78,486500.0],["2026-03-12",16.12,16.46,15.76,16.03,1111200.0],["2026-03-13",16.25,16.5,15.995,16.09,857600.0],["2026-03-16",16.36,17.03,16.36,16.81,833200.0],["2026-03-17",17.13,17.77,17.01,17.23,873000.0],["2026-03-18",17.15,17.43,16.88,16.92,1256700.0],["2026-03-19",16.73,17.36,16.53,17.3,990400.0],["2026-03-20",17.35,17.45,16.94,16.96,1037800.0],["2026-03-23",17.6,18.04,16.95,17.26,678100.0],["2026-03-24",16.97,17.81,16.69,17.24,439100.0],["2026-03-25",17.62,17.82,16.94,17.43,390800.0],["2026-03-26",17.3,17.76,17.035,17.5,366900.0],["2026-03-27",17.36,17.635,17.095,17.23,519700.0],["2026-03-30",17.43,17.655,17.16,17.49,683900.0],["2026-03-31",17.94,18.49,17.41,18.16,993000.0],["2026-04-01",18.17,18.455,17.89,18.0,642200.0],["2026-04-02",17.53,18.02,17.04,17.65,773400.0],["2026-04-06",17.66,17.95,17.2,17.72,809900.0],["2026-04-07",17.6,17.9,17.42,17.88,700100.0],["2026-04-08",19.0,19.55,19.0,19.23,1058900.0],["2026-04-09",19.03,20.43,19.03,20.29,1599000.0],["2026-04-10",20.56,20.79,19.62,20.43,827000.0],["2026-04-13",20.16,21.2,20.06,20.96,894900.0],["2026-04-14",20.96,21.67,20.73,21.5,1321000.0],["2026-04-15",21.16,21.81,21.12,21.63,870300.0],["2026-04-16",21.54,21.76,21.35,21.58,774000.0],["2026-04-17",21.99,22.828,21.43,21.56,1077600.0],["2026-04-20",21.27,21.73,21.11,21.5,490800.0],["2026-04-21",21.48,21.8,20.99,21.31,762800.0],["2026-04-22",21.11,22.74,21.11,21.37,500000.0],["2026-04-23",21.36,22.89,20.61,20.93,593400.0],["2026-04-24",20.91,21.2,20.59,21.07,651300.0],["2026-04-27",21.07,21.94,20.85,21.86,676000.0],["2026-04-28",22.07,22.34,21.755,22.06,1044100.0],["2026-04-29",21.87,22.03,21.18,21.42,767400.0],["2026-04-30",21.27,22.99,21.2,22.74,1501900.0],["2026-05-01",20.55,21.71,19.74,20.61,3284200.0],["2026-05-04",20.28,20.3,18.795,19.35,1952600.0],["2026-05-05",19.58,20.07,18.96,19.56,1859700.0],["2026-05-06",19.78,20.06,19.09,19.34,1061100.0],["2026-05-07",19.37,19.812,18.75,18.83,1411000.0],["2026-05-08",18.7,19.21,18.34,18.38,1575200.0],["2026-05-11",18.52,18.78,17.86,18.08,1127800.0],["2026-05-12",18.03,18.21,17.23,17.94,2166300.0],["2026-05-13",17.68,18.01,17.3,17.98,966200.0],["2026-05-14",18.28,18.79,18.03,18.41,1426700.0],["2026-05-15",18.29,18.55,17.27,18.33,772000.0],["2026-05-18",18.3,18.51,17.93,17.97,1072400.0],["2026-05-19",17.42,17.77,17.34,17.43,986100.0],["2026-05-20",17.58,17.855,17.18,17.71,821900.0],["2026-05-21",17.56,18.41,17.24,18.37,1112600.0],["2026-05-22",18.52,18.82,18.2,18.68,565100.0],["2026-05-26",18.92,19.155,18.67,18.97,762300.0],["2026-05-27",18.99,19.21,18.25,18.38,1007600.0],["2026-05-28",18.19,18.52,17.435,17.53,1288900.0],["2026-05-29",17.67,17.775,17.05,17.16,2238400.0],["2026-06-01",17.02,17.435,16.1,16.69,1696400.0],["2026-06-02",16.7,16.81,15.93,16.16,1180300.0],["2026-06-03",15.92,15.95,15.11,15.14,1998000.0],["2026-06-04",15.29,15.62,15.13,15.52,1702400.0],["2026-06-05",15.62,15.685,15.04,15.48,1375600.0],["2026-06-08",15.64,16.46,15.57,15.6,1160000.0],["2026-06-09",15.77,16.16,15.295,15.31,2205100.0],["2026-06-10",15.31,15.4,14.605,14.71,1250300.0],["2026-06-11",14.78,15.84,14.54,15.47,2214700.0],["2026-06-12",15.45,16.0,15.345,15.66,1305600.0],["2026-06-15",16.04,16.66,15.93,16.01,1866200.0],["2026-06-16",16.22,16.68,16.1,16.49,1148700.0],["2026-06-17",16.4,17.22,15.955,15.98,1180200.0],["2026-06-18",16.1,16.195,15.56,15.85,1448800.0],["2026-06-22",16.15,16.15,15.545,16.015,1032300.0],["2026-06-23",16.06,16.35,15.9,16.11,1258800.0],["2026-06-24",16.27,16.27,15.63,16.16,1242400.0],["2026-06-25",16.2,16.67,15.96,16.12,1108600.0],["2026-06-26",16.13,16.83,15.97,16.56,5249600.0],["2026-06-29",16.4,16.4,14.935,15.42,1475700.0],["2026-06-30",15.5,16.39,15.39,15.96,1310800.0],["2026-07-01",15.96,17.08,15.78,16.13,1118600.0],["2026-07-02",16.36,17.08,16.32,16.47,989000.0],["2026-07-06",16.47,17.57,16.295,17.22,1054401.054836],["2026-07-07",17.24,17.29,16.27,16.31,786696.52172],["2026-07-08",16.02,16.31,14.84,14.94,1012551.3051],["2026-07-09",15.765,15.81,15.465,15.52,714662.312133],["2026-07-10",15.36,15.64,14.8,14.91,823569.91222],["2026-07-13",14.91,15.12,14.61,14.91,939633.111238],["2026-07-14",14.61,15.425,14.61,15.4,584870.699006],["2026-07-15",15.58,16,15.33,15.89,1152674.603],["2026-07-16",15.89,16.52,15.75,16.44,968902.046899],["2026-07-17",16.14,16.65,15.695,15.89,1120807.184133],["2026-07-20",15.82,15.92,15.41,15.72,673366.342791],["2026-07-21",15.85,16.11,15.65,15.665,885640.224122],["2026-07-22",15.7,15.935,15.13,15.13,1302821.716061],["2026-07-23",14.79,15.095,14.79,14.96,1338847.353801],["2026-07-24",15.23,15.7,15.035,15.67,824692.039051],["2026-07-27",15.88,16.59,15.67,16.17,1017045.519519],["2026-07-28",16.3,16.715,15.91,16.13,1185472.332598],["2026-07-29",15.91,16.64,14.55,14.85,1351053.739221],["2026-07-30",14.85,15.1,14.11,14.91,1981634.381343],["2026-07-31",19.71,19.71,16.27,17.65,3476612.007722]]}