{"t":"SGHC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-11-23",9.2938,9.2938,8.9964,9.0615,236100.0],["2020-11-24",9.0615,9.1191,9.015,9.0615,129900.0],["2020-11-25",9.1079,9.1544,9.0336,9.0615,75200.0],["2020-11-27",9.1265,9.1544,9.015,9.0429,103000.0],["2020-11-30",9.5169,9.5169,9.0429,9.0615,213500.0],["2020-12-01",9.1172,9.1358,9.0336,9.0893,61700.0],["2020-12-02",9.1265,9.1823,9.1079,9.1358,26200.0],["2020-12-03",9.1079,9.1683,9.0615,9.1544,54100.0],["2020-12-04",9.173,9.2938,9.1451,9.2473,296400.0],["2020-12-07",9.2845,9.3867,9.1544,9.2009,172900.0],["2020-12-08",9.2473,9.2473,9.1544,9.2287,163800.0],["2020-12-09",9.2659,9.2919,9.1544,9.1916,410400.0],["2020-12-10",9.3403,9.3403,9.1637,9.2287,541000.0],["2020-12-11",9.2473,9.4053,9.2473,9.3124,480300.0],["2020-12-14",9.5726,9.7585,9.3217,9.4053,543900.0],["2020-12-15",9.4797,9.5169,9.3403,9.3589,224100.0],["2020-12-16",9.3867,9.4239,9.3403,9.3867,94300.0],["2020-12-17",9.3682,9.4425,9.3682,9.4053,104600.0],["2020-12-18",9.3774,9.4518,9.3774,9.3867,592600.0],["2020-12-21",9.3867,9.4239,9.3403,9.3682,63600.0],["2020-12-22",9.3589,9.4704,9.3496,9.4053,144000.0],["2020-12-23",9.4332,9.4704,9.3867,9.4704,230200.0],["2020-12-24",9.647,9.6563,9.4425,9.4611,156400.0],["2020-12-28",9.6377,9.6377,9.4146,9.6191,391500.0],["2020-12-29",9.712,9.7399,9.5262,9.554,271400.0],["2020-12-30",9.4797,9.6284,9.4797,9.5262,415200.0],["2020-12-31",9.5262,9.5447,9.4053,9.4053,172100.0],["2021-01-04",9.4611,9.5262,9.4518,9.5169,271100.0],["2021-01-05",9.5447,9.5726,9.4797,9.4797,86800.0],["2021-01-06",9.6377,9.6377,9.4425,9.4425,192000.0],["2021-01-07",9.6934,9.7213,9.4946,9.6191,531300.0],["2021-01-08",9.712,9.7585,9.6191,9.6841,78400.0],["2021-01-11",9.8514,9.8514,9.7232,9.7585,283400.0],["2021-01-12",9.8607,10.0373,9.8514,9.9351,479100.0],["2021-01-13",10.0373,10.0373,9.8514,9.9351,482800.0],["2021-01-14",10.0094,10.0094,9.7771,9.8143,521800.0],["2021-01-15",9.9072,9.9881,9.7027,9.7492,282700.0],["2021-01-19",9.8328,9.87,9.6284,9.6841,284300.0],["2021-01-20",9.712,9.7585,9.6191,9.7585,435900.0],["2021-01-21",9.8328,9.8421,9.6934,9.7492,351400.0],["2021-01-22",9.7399,9.8886,9.7306,9.7678,273800.0],["2021-01-25",9.805,9.8886,9.6841,9.7027,512500.0],["2021-01-26",9.7585,9.7864,9.6284,9.6934,257100.0],["2021-01-27",9.6284,9.6423,9.3867,9.4332,460400.0],["2021-01-28",9.4332,9.5652,9.396,9.5169,228800.0],["2021-01-29",9.5076,9.5819,9.4053,9.5262,185400.0],["2021-02-01",9.489,9.5996,9.4611,9.4704,347300.0],["2021-02-02",9.4983,9.6934,9.4983,9.647,255300.0],["2021-02-03",9.6749,9.7306,9.6191,9.6284,194300.0],["2021-02-04",9.6563,9.7492,9.5912,9.712,194500.0],["2021-02-05",9.7027,9.8328,9.6191,9.7213,354300.0],["2021-02-08",9.7724,9.7864,9.6656,9.6656,298900.0],["2021-02-09",9.6841,9.6841,9.6284,9.6749,353700.0],["2021-02-10",9.6934,9.7027,9.5912,9.6934,164800.0],["2021-02-11",9.6656,9.7213,9.5819,9.5912,202300.0],["2021-02-12",9.6191,9.6656,9.5819,9.6284,274000.0],["2021-02-16",9.7306,9.7492,9.647,9.6934,201100.0],["2021-02-17",9.7027,9.7817,9.6563,9.7027,208200.0],["2021-02-18",9.647,9.7222,9.6191,9.6656,246300.0],["2021-02-19",9.6377,9.7492,9.6377,9.7399,253700.0],["2021-02-22",9.7399,9.7873,9.6563,9.6841,319800.0],["2021-02-23",9.6005,9.6563,9.3031,9.6098,735800.0],["2021-02-24",9.5726,9.712,9.5262,9.5447,581600.0],["2021-02-25",9.5633,9.6005,9.4797,9.4983,376900.0],["2021-02-26",9.5726,9.5819,9.4611,9.4983,618200.0],["2021-03-01",9.6005,9.6005,9.4611,9.5169,257200.0],["2021-03-02",9.5169,9.9908,9.3867,9.5726,1406600.0],["2021-03-03",9.3496,9.4332,9.2938,9.3124,958200.0],["2021-03-04",9.2938,9.3124,9.1544,9.1916,692500.0],["2021-03-05",9.2659,9.3589,9.1916,9.331,1064000.0],["2021-03-08",9.3589,9.4146,9.238,9.2938,216800.0],["2021-03-09",9.331,9.331,9.2566,9.2938,117000.0],["2021-03-10",9.3031,9.331,9.2473,9.2938,164300.0],["2021-03-11",9.3124,9.3775,9.2473,9.3217,551500.0],["2021-03-12",9.3031,9.3682,9.2845,9.3217,122300.0],["2021-03-15",9.3403,9.3682,9.2566,9.2752,82600.0],["2021-03-16",9.2938,9.3328,9.2566,9.3031,156000.0],["2021-03-17",9.2752,9.3031,9.2473,9.2845,123500.0],["2021-03-18",9.3031,9.3217,9.2009,9.3124,342100.0],["2021-03-19",9.3031,9.317,9.2009,9.2659,298700.0],["2021-03-22",9.2566,9.2845,9.2102,9.2287,49900.0],["2021-03-23",9.2473,9.2566,9.0893,9.1265,197500.0],["2021-03-24",9.1079,9.1674,9.0243,9.0615,269200.0],["2021-03-25",8.9778,9.0708,8.9128,9.0243,371700.0],["2021-03-26",9.015,9.2566,9.015,9.238,68500.0],["2021-03-29",9.2473,9.2473,9.1079,9.1916,60500.0],["2021-03-30",9.1358,9.2287,9.08,9.1079,325800.0],["2021-03-31",9.1172,9.1265,9.0615,9.08,34800.0],["2021-04-01",9.1265,9.1358,9.0893,9.1172,106800.0],["2021-04-05",9.1544,9.2009,9.08,9.1637,252600.0],["2021-04-06",9.173,9.2566,9.173,9.2287,184200.0],["2021-04-07",9.2287,9.2752,9.2195,9.2566,49600.0],["2021-04-08",9.2752,9.2938,9.1916,9.2102,222700.0],["2021-04-09",9.2473,9.2938,9.2009,9.238,459100.0],["2021-04-12",9.2287,9.2938,9.2195,9.2845,176900.0],["2021-04-13",9.2566,9.2938,9.2009,9.2566,89200.0],["2021-04-14",9.238,9.2566,9.2102,9.2473,27300.0],["2021-04-15",9.238,9.2659,9.2092,9.2287,171600.0],["2021-04-16",9.2427,9.2659,9.1823,9.238,267200.0],["2021-04-19",9.2009,9.2473,9.1637,9.238,190200.0],["2021-04-20",9.2566,9.2752,9.1079,9.1544,170200.0],["2021-04-21",9.1451,9.1637,9.1172,9.1358,170300.0],["2021-04-22",9.1544,9.1823,9.08,9.1172,177200.0],["2021-04-23",9.1451,9.173,9.0754,9.0893,414300.0],["2021-04-26",9.8328,10.0838,9.4332,9.4983,22804300.0],["2021-04-27",9.5447,9.6841,9.4146,9.5076,3894600.0],["2021-04-28",9.5076,9.6377,9.4611,9.554,3169000.0],["2021-04-29",9.6098,9.6656,9.5169,9.5447,1671800.0],["2021-04-30",9.6563,9.6563,9.5447,9.6284,2471300.0],["2021-05-03",9.6934,9.712,9.5912,9.6284,2060300.0],["2021-05-04",9.6934,9.7399,9.4797,9.554,1377000.0],["2021-05-05",9.6749,9.7027,9.475,9.4983,2325400.0],["2021-05-06",9.5447,9.5726,9.4518,9.489,1512500.0],["2021-05-07",9.4704,9.5726,9.396,9.4146,911300.0],["2021-05-10",9.4704,9.4983,9.3589,9.4146,1376500.0],["2021-05-11",9.2845,9.4239,9.2566,9.3589,900200.0],["2021-05-12",9.331,9.4425,9.3124,9.396,1727300.0],["2021-05-13",9.3774,9.4016,9.2845,9.2938,794900.0],["2021-05-14",9.3124,9.4332,9.3077,9.4053,866900.0],["2021-05-17",9.6005,9.712,9.4797,9.5726,1862000.0],["2021-05-18",9.6284,9.7027,9.5912,9.6377,670900.0],["2021-05-19",9.4797,9.6191,9.4109,9.5819,687100.0],["2021-05-20",9.6005,9.6191,9.5354,9.5819,505800.0],["2021-05-21",9.5912,9.647,9.5262,9.5447,480500.0],["2021-05-24",9.5819,9.5866,9.4611,9.4611,381400.0],["2021-05-25",9.489,9.5076,9.3867,9.3867,493300.0],["2021-05-26",9.396,9.4797,9.3031,9.396,955000.0],["2021-05-27",9.4053,9.4657,9.3217,9.331,609900.0],["2021-05-28",9.3682,9.4286,9.3403,9.3496,779700.0],["2021-06-01",9.4239,9.4332,9.3217,9.331,831000.0],["2021-06-02",9.3589,9.396,9.331,9.3589,882300.0],["2021-06-03",9.396,9.4611,9.3124,9.3403,763900.0],["2021-06-04",9.3403,9.4053,9.331,9.3496,376200.0],["2021-06-07",9.3496,9.3867,9.3403,9.3589,796200.0],["2021-06-08",9.3867,9.4053,9.3496,9.396,523700.0],["2021-06-09",9.4053,9.4146,9.3775,9.4053,528300.0],["2021-06-10",9.3867,9.5354,9.3682,9.4704,707200.0],["2021-06-11",9.4518,9.5447,9.4518,9.5354,595800.0],["2021-06-14",9.5262,9.5726,9.4983,9.5169,651200.0],["2021-06-15",9.554,9.5726,9.4611,9.4797,307200.0],["2021-06-16",9.4518,9.5029,9.4239,9.4797,295700.0],["2021-06-17",9.489,9.4992,9.4286,9.4518,488300.0],["2021-06-18",9.4425,9.4704,9.3682,9.4053,574500.0],["2021-06-21",9.4611,9.4704,9.3403,9.3775,521300.0],["2021-06-22",9.4332,9.4425,9.3867,9.396,384800.0],["2021-06-23",9.4239,9.4239,9.3867,9.4053,258900.0],["2021-06-24",9.4146,9.4146,9.3821,9.396,575000.0],["2021-06-25",9.4053,9.4425,9.3858,9.396,382000.0],["2021-06-28",9.4053,9.4146,9.3728,9.3867,799400.0],["2021-06-29",9.3774,9.396,9.3682,9.3867,229600.0],["2021-06-30",9.3682,9.4146,9.3589,9.3682,314000.0],["2021-07-01",9.3867,9.3867,9.3496,9.3589,129200.0],["2021-07-02",9.3775,9.3775,9.3356,9.3496,232400.0],["2021-07-06",9.3496,9.3728,9.3403,9.3496,267800.0],["2021-07-07",9.3496,9.3682,9.3124,9.3589,374700.0],["2021-07-08",9.2938,9.3124,9.2473,9.2659,990900.0],["2021-07-09",9.2938,9.3217,9.2576,9.2938,367600.0],["2021-07-12",9.2892,9.3217,9.2659,9.2752,354600.0],["2021-07-13",9.2752,9.2938,9.2566,9.2845,238100.0],["2021-07-14",9.2845,9.2845,9.2473,9.2566,527300.0],["2021-07-15",9.2473,9.2659,9.2009,9.2566,851900.0],["2021-07-16",9.2287,9.2473,9.173,9.2009,235500.0],["2021-07-19",9.1544,9.2102,9.1451,9.2009,561500.0],["2021-07-20",9.2195,9.238,9.173,9.1916,407400.0],["2021-07-21",9.2009,9.2195,9.1823,9.1916,206100.0],["2021-07-22",9.1916,9.199,9.1637,9.1823,230200.0],["2021-07-23",9.1823,9.2102,9.173,9.1916,268200.0],["2021-07-26",9.173,9.2566,9.173,9.2287,180800.0],["2021-07-27",9.238,9.2473,9.1916,9.238,169100.0],["2021-07-28",9.238,9.2473,9.1916,9.1916,379800.0],["2021-07-29",9.2009,9.2102,9.1823,9.1916,252400.0],["2021-07-30",9.2287,9.2473,9.1916,9.2009,415900.0],["2021-08-02",9.2845,9.3031,9.2009,9.2102,753500.0],["2021-08-03",9.2102,9.2287,9.1823,9.1916,1067700.0],["2021-08-04",9.1916,9.2009,9.1637,9.1916,481500.0],["2021-08-05",9.2009,9.2009,9.1637,9.1823,838600.0],["2021-08-06",9.2102,9.238,9.1823,9.1916,195100.0],["2021-08-09",9.2102,9.2473,9.2009,9.2473,286700.0],["2021-08-10",9.2845,9.2845,9.2102,9.2287,266200.0],["2021-08-11",9.2195,9.2427,9.2195,9.238,195200.0],["2021-08-12",9.2566,9.2659,9.2102,9.2659,331600.0],["2021-08-13",9.2659,9.2752,9.2473,9.2566,229800.0],["2021-08-16",9.238,9.2473,9.2009,9.2102,248200.0],["2021-08-17",9.2009,9.2195,9.173,9.1916,344800.0],["2021-08-18",9.2195,9.2195,9.1544,9.1637,370600.0],["2021-08-19",9.1637,9.173,9.1172,9.1265,373200.0],["2021-08-20",9.1451,9.173,9.1265,9.1451,398000.0],["2021-08-23",9.1823,9.1823,9.1358,9.1544,305000.0],["2021-08-24",9.1451,9.2009,9.1265,9.2009,673200.0],["2021-08-25",9.2102,9.2566,9.1823,9.2102,307200.0],["2021-08-26",9.2102,9.2566,9.2102,9.2287,211300.0],["2021-08-27",9.238,9.2845,9.2287,9.2845,253400.0],["2021-08-30",9.3031,9.3124,9.2659,9.2752,313400.0],["2021-08-31",9.2659,9.3031,9.2659,9.3031,255500.0],["2021-09-01",9.2752,9.2938,9.2752,9.2938,104200.0],["2021-09-02",9.3124,9.3124,9.2752,9.2938,160100.0],["2021-09-03",9.2938,9.3124,9.2845,9.2938,249300.0],["2021-09-07",9.3031,9.3031,9.2752,9.2938,236500.0],["2021-09-08",9.2845,9.331,9.2845,9.3031,300700.0],["2021-09-09",9.5262,9.5354,9.3217,9.3403,731300.0],["2021-09-10",9.3682,9.3682,9.3217,9.331,232700.0],["2021-09-13",9.331,9.3403,9.2845,9.2938,223400.0],["2021-09-14",9.3217,9.3217,9.2845,9.2938,165500.0],["2021-09-15",9.3124,9.317,9.2938,9.3031,178400.0],["2021-09-16",9.3867,9.396,9.2799,9.3124,602500.0],["2021-09-17",9.3124,9.331,9.2845,9.2938,347700.0],["2021-09-20",9.238,9.2845,9.2102,9.2473,659000.0],["2021-09-21",9.2566,9.2892,9.2334,9.2845,379000.0],["2021-09-22",9.2845,9.3775,9.2752,9.3217,475000.0],["2021-09-23",9.3031,9.3124,9.2938,9.3031,315400.0],["2021-09-24",9.3031,9.3077,9.2845,9.2938,990200.0],["2021-09-27",9.3031,9.3124,9.2845,9.3031,1009500.0],["2021-09-28",9.3031,9.3124,9.2892,9.3031,1582100.0],["2021-09-29",9.3031,9.3867,9.2845,9.331,3060300.0],["2021-09-30",9.3217,9.331,9.2938,9.3124,1522500.0],["2021-10-01",9.3124,9.331,9.2938,9.2938,635200.0],["2021-10-04",9.3124,9.317,9.2752,9.2938,723500.0],["2021-10-05",9.2845,9.3124,9.2771,9.3124,247800.0],["2021-10-06",9.3124,9.3124,9.2752,9.2845,500000.0],["2021-10-07",9.2845,9.2938,9.2752,9.2799,245800.0],["2021-10-08",9.2752,9.2938,9.2566,9.2752,197100.0],["2021-10-11",9.2845,9.3217,9.2659,9.2938,1159300.0],["2021-10-12",9.2938,9.3217,9.2845,9.3124,485800.0],["2021-10-13",9.3031,9.3217,9.2938,9.3124,505400.0],["2021-10-14",9.3217,9.3217,9.3031,9.3124,331100.0],["2021-10-15",9.3031,9.3449,9.3031,9.3124,1040700.0],["2021-10-18",9.3031,9.3217,9.3012,9.3124,837700.0],["2021-10-19",9.3124,9.3217,9.3031,9.3217,131900.0],["2021-10-20",9.331,9.4239,9.3217,9.396,1342400.0],["2021-10-21",9.3867,9.475,9.3617,9.4518,704100.0],["2021-10-22",9.4797,9.923,9.4704,9.7771,3404500.0],["2021-10-25",9.8514,10.0559,9.713,9.7585,1797500.0],["2021-10-26",9.8979,10.6972,9.8933,10.6879,12548200.0],["2021-10-27",10.7065,10.9667,10.2325,10.4277,7074500.0],["2021-10-28",10.4555,10.7436,10.3626,10.4369,2848800.0],["2021-10-29",10.5113,10.5949,10.3254,10.3998,1353400.0],["2021-11-01",10.4091,10.4788,10.0373,10.4091,2070800.0],["2021-11-02",10.3905,10.8273,10.1674,10.4462,3248600.0],["2021-11-03",10.3998,10.4091,10.1609,10.2604,1468900.0],["2021-11-04",10.2697,10.3068,9.9537,10.0838,1558500.0],["2021-11-05",10.0373,10.1024,9.817,10.028,886300.0],["2021-11-08",9.963,10.0819,9.8793,10.0094,1465300.0],["2021-11-09",10.0187,10.5671,9.8607,10.5206,4976500.0],["2021-11-10",10.4091,10.6321,10.0596,10.2418,3082300.0],["2021-11-11",10.5392,11.0875,10.3347,11.0503,5855200.0],["2021-11-12",10.8087,10.9667,10.4277,10.9667,3765100.0],["2021-11-15",11.292,11.5987,11.0968,11.4407,3355900.0],["2021-11-16",11.2269,11.2827,10.883,11.041,2722000.0],["2021-11-17",10.9202,11.0782,10.5113,10.7343,2668900.0],["2021-11-18",10.6786,10.6879,10.3161,10.5392,1773900.0],["2021-11-19",10.4834,10.9342,10.3533,10.6879,2024500.0],["2021-11-22",10.7158,10.8738,10.3626,10.725,1882700.0],["2021-11-23",10.6693,10.7158,10.0094,10.2789,2322500.0],["2021-11-24",10.1302,10.3533,9.9815,10.2975,920700.0],["2021-11-26",10.0094,10.186,9.9444,9.963,889400.0],["2021-11-29",10.0466,10.2204,9.9908,10.1953,707200.0],["2021-11-30",10.1767,10.3068,9.712,9.7678,1589300.0],["2021-12-01",9.8793,10.1674,9.7306,9.7585,1150300.0],["2021-12-02",9.6656,9.7771,9.554,9.6749,1100400.0],["2021-12-03",9.8793,9.9444,9.594,9.7027,1653600.0],["2021-12-06",9.6841,9.7492,9.489,9.5726,1506900.0],["2021-12-07",9.6656,9.712,9.554,9.5726,1189100.0],["2021-12-08",9.554,9.712,9.5076,9.6191,1257400.0],["2021-12-09",9.6005,9.6191,9.4797,9.4983,767600.0],["2021-12-10",9.4983,9.5633,9.4239,9.4518,932300.0],["2021-12-13",9.4518,9.462,9.2799,9.3031,2553400.0],["2021-12-14",9.2845,9.3031,9.2287,9.2845,3979000.0],["2021-12-15",9.2845,9.2938,9.2659,9.2659,1074900.0],["2021-12-16",9.2845,9.2845,9.238,9.2473,1458900.0],["2021-12-17",9.2473,9.2706,9.2009,9.2473,1398700.0],["2021-12-20",9.2195,9.2659,9.1637,9.238,995000.0],["2021-12-21",9.2287,9.2566,9.2102,9.2473,706700.0],["2021-12-22",9.2287,9.238,9.2102,9.238,485500.0],["2021-12-23",9.2195,9.2566,9.2102,9.2566,454400.0],["2021-12-27",9.238,9.2659,9.2148,9.238,498600.0],["2021-12-28",9.238,9.238,9.2195,9.2195,191100.0],["2021-12-29",9.2287,9.2473,9.2009,9.2102,368000.0],["2021-12-30",9.2102,9.2473,9.2102,9.2287,266400.0],["2021-12-31",9.2287,9.238,9.2102,9.2195,385500.0],["2022-01-03",9.238,9.2752,9.2195,9.2473,1057200.0],["2022-01-04",9.2613,9.2659,9.2287,9.2287,537800.0],["2022-01-05",9.2287,9.2566,9.2102,9.2195,571400.0],["2022-01-06",9.2195,9.2566,9.2195,9.2566,1110500.0],["2022-01-07",9.2473,9.2659,9.2195,9.2287,370800.0],["2022-01-10",9.2287,9.2566,9.2195,9.2566,570700.0],["2022-01-11",9.2566,9.2659,9.2287,9.2566,653400.0],["2022-01-12",9.2566,9.2659,9.2287,9.2287,285000.0],["2022-01-13",9.238,9.3012,9.2287,9.2659,3069200.0],["2022-01-14",9.2659,9.2938,9.2659,9.2659,883200.0],["2022-01-18",9.2659,9.2752,9.2566,9.2752,1468200.0],["2022-01-19",9.2659,9.2938,9.2566,9.2659,2461500.0],["2022-01-20",9.015,9.2287,8.6154,9.015,2694400.0],["2022-01-21",8.5317,8.6061,7.593,7.6581,2203100.0],["2022-01-24",7.1655,7.4722,7.0744,7.37,1176500.0],["2022-01-25",7.2863,7.5512,7.1469,7.5094,715300.0],["2022-01-26",7.686,8.1042,7.0912,7.4443,1079500.0],["2022-01-27",7.4258,7.6674,7.4258,7.5652,522700.0],["2022-01-28",7.9927,7.9927,7.1469,7.6674,248800.0],["2022-01-31",7.7139,8.2715,7.5744,8.0949,329500.0],["2022-02-01",8.0856,8.225,7.8254,8.0391,234100.0],["2022-02-02",8.0391,8.0484,7.5763,7.9834,332900.0],["2022-02-03",7.4722,7.751,7.1795,7.686,309500.0],["2022-02-04",7.435,8.0206,7.37,7.8997,232900.0],["2022-02-07",7.686,8.225,7.686,8.1785,146300.0],["2022-02-08",7.9276,8.0484,7.7046,7.8904,286700.0],["2022-02-09",8.002,8.0113,7.7139,7.7696,137200.0],["2022-02-10",7.6209,7.8997,7.5837,7.8068,183500.0],["2022-02-11",7.8904,8.0856,7.7603,7.7603,516000.0],["2022-02-14",7.6302,7.8347,7.6209,7.6767,134200.0],["2022-02-15",7.8068,7.8254,7.6116,7.8068,173800.0],["2022-02-16",7.7789,7.8904,7.2492,7.3886,518500.0],["2022-02-17",7.3793,7.435,6.58,7.2585,566600.0],["2022-02-18",7.1469,7.3142,6.896,7.2306,264300.0],["2022-02-22",6.896,7.4258,6.7845,6.9518,188500.0],["2022-02-23",7.3421,7.528,7.0912,7.4258,251200.0],["2022-02-24",7.1748,7.3607,6.9276,7.3607,304400.0],["2022-02-25",7.2492,7.9555,7.2213,7.6581,206000.0],["2022-02-28",7.3235,7.8533,7.3142,7.8533,185900.0],["2022-03-01",7.7417,8.1693,7.6488,7.7232,178400.0],["2022-03-02",7.8347,8.1042,7.686,7.9369,441600.0],["2022-03-03",7.8068,7.8904,7.4072,7.5745,183500.0],["2022-03-04",7.5373,7.7046,7.4443,7.528,182700.0],["2022-03-07",7.528,7.528,7.1748,7.2213,184100.0],["2022-03-08",7.1469,7.5001,7.0912,7.435,232600.0],["2022-03-09",7.6581,7.8347,7.4443,7.7603,301200.0],["2022-03-10",7.7046,7.9183,7.6674,7.7603,135800.0],["2022-03-11",7.9276,8.0206,7.7417,7.7975,174900.0],["2022-03-14",7.8161,7.8161,7.37,7.4072,146400.0],["2022-03-15",7.4629,7.6488,7.4072,7.5094,143600.0],["2022-03-16",7.6488,7.9183,7.5559,7.9183,167300.0],["2022-03-17",7.8347,8.1507,7.7975,8.0763,137700.0],["2022-03-18",7.8719,8.2529,7.7324,8.0763,253900.0],["2022-03-21",8.0763,8.4667,8.0298,8.3737,175400.0],["2022-03-22",8.2157,8.9128,8.2157,8.8012,381400.0],["2022-03-23",8.8942,9.0057,8.699,8.9592,246500.0],["2022-03-24",8.9406,9.4704,8.8477,9.4425,381600.0],["2022-03-25",9.4053,9.4704,9.0522,9.3031,304800.0],["2022-03-28",9.4611,9.6656,9.4611,9.6191,211400.0],["2022-03-29",9.647,10.0652,9.4797,9.87,359300.0],["2022-03-30",9.5726,10.028,9.5726,9.9258,344200.0],["2022-03-31",10.028,10.0745,9.6656,9.9537,245400.0],["2022-04-01",9.8793,10.0373,9.7538,9.8607,198100.0],["2022-04-04",9.8607,10.1488,9.6841,9.963,306200.0],["2022-04-05",9.805,9.9815,9.08,9.1823,240800.0],["2022-04-06",9.2752,9.3774,8.7641,8.7734,212600.0],["2022-04-07",8.7548,8.9313,8.4202,8.7548,193000.0],["2022-04-08",8.6897,8.9592,8.6061,8.8105,145100.0],["2022-04-11",8.7919,9.0708,8.6061,8.9313,188000.0],["2022-04-12",8.9964,9.5262,8.9964,9.3496,358200.0],["2022-04-13",9.5262,10.3068,8.9313,10.2697,728500.0],["2022-04-14",10.0094,10.2975,9.318,10.2139,1259700.0],["2022-04-18",9.9444,10.0838,9.2297,9.2473,407500.0],["2022-04-19",9.2195,9.3774,8.7641,8.9221,372300.0],["2022-04-20",8.9778,9.2752,8.6711,8.8291,278400.0],["2022-04-21",8.8756,9.0057,8.3737,8.541,294000.0],["2022-04-22",8.5689,8.8012,8.4694,8.6432,221000.0],["2022-04-25",8.5875,8.8105,8.318,8.7734,322700.0],["2022-04-26",8.7641,8.7641,8.3365,8.476,417300.0],["2022-04-27",8.3737,9.2473,8.3737,9.2195,363300.0],["2022-04-28",9.1451,9.5169,9.0986,9.5076,427600.0],["2022-04-29",9.4146,9.5169,8.8942,8.9035,410700.0],["2022-05-02",8.8384,9.0429,8.541,8.9221,481900.0],["2022-05-03",9.0243,9.4053,8.8105,9.1823,327900.0],["2022-05-04",9.0986,9.2287,8.5782,9.0708,364900.0],["2022-05-05",8.9592,9.3682,8.738,9.331,643500.0],["2022-05-06",9.3217,9.4053,8.6432,8.7548,465400.0],["2022-05-09",8.5689,8.7129,7.765,7.8533,398700.0],["2022-05-10",7.8068,8.0856,6.7101,6.7287,748300.0],["2022-05-11",6.738,7.0261,6.4406,6.5428,508000.0],["2022-05-12",6.4127,6.9007,6.3384,6.6265,719600.0],["2022-05-13",6.7101,7.6674,6.7101,7.6116,529100.0],["2022-05-16",7.5745,8.1507,7.4629,8.002,336400.0],["2022-05-17",8.2064,8.383,8.0577,8.318,275700.0],["2022-05-18",8.1321,8.3087,8.0298,8.0577,194400.0],["2022-05-19",7.9369,8.4388,7.9369,8.2994,211700.0],["2022-05-20",8.4388,8.5317,7.9276,8.1693,265700.0],["2022-05-23",8.2715,8.3923,8.0345,8.3087,229400.0],["2022-05-24",8.0949,8.4481,7.5187,7.5466,477400.0],["2022-05-25",6.1897,6.58,5.7343,5.79,2019200.0],["2022-05-26",5.8365,5.9109,5.5763,5.6042,852900.0],["2022-05-27",5.6228,6.7194,5.6042,6.7101,832500.0],["2022-05-31",6.5893,6.8681,6.4592,6.5057,437500.0],["2022-06-01",6.4499,6.5986,6.1618,6.1618,342800.0],["2022-06-02",6.2268,6.5521,6.2268,6.4034,291400.0],["2022-06-03",6.3848,6.422,5.7436,5.9294,275800.0],["2022-06-06",5.8737,5.9759,5.2231,5.4833,1103900.0],["2022-06-07",5.3997,5.6413,5.2324,5.4462,595300.0],["2022-06-08",5.4555,5.7064,5.3532,5.5577,382200.0],["2022-06-09",5.4648,5.5205,5.1488,5.1488,285900.0],["2022-06-10",5.0744,5.1488,4.8792,4.8885,342900.0],["2022-06-13",4.7305,4.7305,4.2194,4.238,462100.0],["2022-06-14",4.303,4.5354,4.303,4.396,329400.0],["2022-06-15",4.3681,4.4146,4.0056,4.145,402300.0],["2022-06-16",3.9685,4.0521,3.8476,3.9127,301100.0],["2022-06-17",4.0149,4.2937,4.0056,4.2566,310400.0],["2022-06-21",4.3402,4.4053,4.2287,4.238,205100.0],["2022-06-22",4.1636,4.3774,4.08,4.2659,216000.0],["2022-06-23",4.2566,4.3913,4.0056,4.1264,211000.0],["2022-06-24",4.1729,4.4053,4.0986,4.1822,295600.0],["2022-06-27",4.1636,4.1822,3.9313,3.9406,245700.0],["2022-06-28",3.9592,4.0335,3.9034,3.9406,176800.0],["2022-06-29",3.9127,3.9777,3.8105,3.8848,303400.0],["2022-06-30",3.8755,3.8755,3.6246,3.8105,254200.0],["2022-07-01",3.8755,3.9777,3.764,3.9685,192500.0],["2022-07-05",3.9313,4.0521,3.764,4.0521,109900.0],["2022-07-06",4.0428,4.0893,3.8662,3.9963,133200.0],["2022-07-07",4.0335,4.2287,3.9963,4.2287,104000.0],["2022-07-08",4.2101,4.3402,4.1079,4.2659,138800.0],["2022-07-11",4.238,4.238,4.0149,4.0335,175700.0],["2022-07-12",4.0521,4.1636,3.9777,4.0893,185500.0],["2022-07-13",4.0335,4.2659,3.9592,4.2194,161200.0],["2022-07-14",4.0986,4.1367,3.9592,3.9777,182700.0],["2022-07-15",3.9034,3.9592,3.6711,3.8569,206300.0],["2022-07-18",3.8848,4.0521,3.764,3.8848,345300.0],["2022-07-19",3.9499,4.08,3.9313,4.0428,137000.0],["2022-07-20",4.1264,4.4239,4.0893,4.3867,203800.0],["2022-07-21",4.4146,4.4889,4.2473,4.4424,124000.0],["2022-07-22",4.554,4.554,4.0986,4.0986,203900.0],["2022-07-25",4.0614,4.3681,4.0614,4.2752,92100.0],["2022-07-26",4.303,4.3774,4.1079,4.2008,123200.0],["2022-07-27",4.2659,4.4796,3.6246,3.6618,917200.0],["2022-07-28",3.6618,3.829,3.6618,3.7826,176700.0],["2022-07-29",3.7175,3.9685,3.7175,3.9685,196500.0],["2022-08-01",3.9685,4.0335,3.8662,3.9963,84400.0],["2022-08-02",4.0614,4.3774,4.0242,4.3495,192200.0],["2022-08-03",4.3681,4.5633,4.3681,4.5633,190200.0],["2022-08-04",4.619,4.7677,4.6004,4.6655,208200.0],["2022-08-05",4.6283,4.87,4.5633,4.87,142300.0],["2022-08-08",4.8328,5.0465,4.8328,4.9722,149000.0],["2022-08-09",4.9722,4.9722,4.6469,4.6934,232700.0],["2022-08-10",4.7584,5.2696,4.7584,5.2603,283500.0],["2022-08-11",4.6469,5.1395,4.2872,4.619,454600.0],["2022-08-12",4.712,4.8607,4.619,4.7956,243400.0],["2022-08-15",4.7398,5.1488,4.7398,5.1116,412300.0],["2022-08-16",4.9629,5.0558,4.5726,4.7956,765100.0],["2022-08-17",4.7305,4.7305,4.3681,4.4146,436200.0],["2022-08-18",4.303,4.396,4.08,4.1915,215700.0],["2022-08-19",4.145,4.2008,3.8662,3.8662,428100.0],["2022-08-22",3.8012,4.0242,3.7547,3.922,449900.0],["2022-08-23",3.922,4.0335,3.8198,3.987,140000.0],["2022-08-24",4.0242,4.1729,3.9499,4.1729,176300.0],["2022-08-25",4.2101,4.2287,3.8383,3.8755,319700.0],["2022-08-26",3.9034,3.9685,3.7919,3.8755,134200.0],["2022-08-29",3.8755,3.9127,3.764,3.7826,119800.0],["2022-08-30",3.8198,4.0149,3.764,3.9592,721800.0],["2022-08-31",3.9592,3.9592,3.7175,3.8476,223800.0],["2022-09-01",3.8383,3.8383,3.6246,3.6525,244700.0],["2022-09-02",3.6711,3.8569,3.6246,3.6525,326600.0],["2022-09-06",3.6432,3.9034,3.6432,3.8012,459000.0],["2022-09-07",3.7454,3.9406,3.7454,3.8848,109300.0],["2022-09-08",3.8848,3.9313,3.6618,3.7175,173400.0],["2022-09-09",3.7268,3.9406,3.6896,3.8848,229100.0],["2022-09-12",3.922,3.9777,3.8569,3.8941,131000.0],["2022-09-13",3.7919,3.8848,3.7547,3.8476,147400.0],["2022-09-14",3.8755,3.9499,3.7863,3.9127,162500.0],["2022-09-15",3.8012,4.0893,3.8012,3.9406,191400.0],["2022-09-16",3.8662,3.922,3.7733,3.9034,98000.0],["2022-09-19",3.922,3.9777,3.8383,3.8476,159400.0],["2022-09-20",3.8755,3.9592,3.764,3.764,243900.0],["2022-09-21",3.7547,3.8012,3.6711,3.6989,96000.0],["2022-09-22",3.7826,3.829,3.5595,3.6618,246700.0],["2022-09-23",3.5131,3.6246,3.4201,3.4666,189500.0],["2022-09-26",3.448,3.6106,3.4201,3.4852,191000.0],["2022-09-27",3.5409,3.6246,3.4852,3.5874,123600.0],["2022-09-28",3.5781,3.8941,3.5409,3.8848,156400.0],["2022-09-29",3.7547,3.7547,3.5781,3.5781,206200.0],["2022-09-30",3.5131,3.8244,3.5131,3.7919,140100.0],["2022-10-03",3.8569,3.8755,3.7361,3.8383,163100.0],["2022-10-04",3.9406,4.1264,3.9406,4.1079,514000.0],["2022-10-05",3.9406,4.0242,3.9406,3.9963,86900.0],["2022-10-06",4.0428,4.08,3.9499,4.0614,79700.0],["2022-10-07",4.0149,4.08,3.8644,3.9592,137200.0],["2022-10-10",3.9777,4.0614,3.6711,3.6711,76800.0],["2022-10-11",3.7919,3.9127,3.6153,3.8755,102200.0],["2022-10-12",3.8476,3.8662,3.6618,3.6989,148500.0],["2022-10-13",3.5224,3.8476,3.4573,3.8012,134700.0],["2022-10-14",3.8848,3.8848,3.6896,3.7919,155700.0],["2022-10-17",3.8569,3.8709,3.6618,3.764,136100.0],["2022-10-18",3.8569,3.8755,3.7454,3.8012,72100.0],["2022-10-19",3.8383,3.8476,3.6246,3.6432,68600.0],["2022-10-20",3.6525,3.7547,3.5781,3.6432,91000.0],["2022-10-21",3.5967,3.7454,3.3551,3.3922,486600.0],["2022-10-24",3.4387,3.6339,3.4294,3.5874,127300.0],["2022-10-25",3.6711,3.9777,3.6153,3.9313,101400.0],["2022-10-26",3.9127,3.9127,3.6525,3.6989,46300.0],["2022-10-27",3.7733,3.7733,3.606,3.606,52300.0],["2022-10-28",3.6525,3.8198,3.5409,3.7454,52500.0],["2022-10-31",3.6803,3.829,3.5781,3.829,67100.0],["2022-11-01",3.8105,3.8662,3.6618,3.6989,74600.0],["2022-11-02",3.7454,3.9034,3.5502,3.5502,76100.0],["2022-11-03",3.5502,3.6246,3.448,3.448,43900.0],["2022-11-04",3.5316,3.5316,3.0809,3.0855,364900.0],["2022-11-07",3.1692,3.4573,3.1599,3.2621,209300.0],["2022-11-08",3.3458,3.4564,3.2064,3.2621,208000.0],["2022-11-09",3.225,3.2714,3.1599,3.2064,211300.0],["2022-11-10",3.2528,3.6339,3.2315,3.6339,201800.0],["2022-11-11",3.6989,3.6989,3.3551,3.6989,161000.0],["2022-11-14",3.6989,3.6989,3.4015,3.5781,128500.0],["2022-11-15",3.6803,3.6803,3.4387,3.5781,77100.0],["2022-11-16",3.5688,3.5688,3.3551,3.3737,90200.0],["2022-11-17",3.2807,3.4573,3.2807,3.3644,151400.0],["2022-11-18",3.3179,3.3829,3.2435,3.2435,62400.0],["2022-11-21",3.3644,3.4852,3.2714,3.3365,139200.0],["2022-11-22",3.3458,3.4852,3.2342,3.4387,88300.0],["2022-11-23",3.4387,3.488,3.2064,3.3644,150800.0],["2022-11-25",3.29,3.3179,2.974,3.0019,353700.0],["2022-11-28",3.0391,3.1599,3.0391,3.0762,123800.0],["2022-11-29",3.1134,3.1227,2.8532,2.8904,309800.0],["2022-11-30",2.8439,2.9926,2.8346,2.9647,144900.0],["2022-12-01",3.0205,3.0205,2.8439,2.8811,144600.0],["2022-12-02",2.8439,2.9368,2.7974,2.8997,133600.0],["2022-12-05",2.9461,3.067,2.7045,2.7696,308000.0],["2022-12-06",2.7788,2.8486,2.7138,2.7138,195100.0],["2022-12-07",2.7881,3.1134,2.7696,3.0112,264400.0],["2022-12-08",3.067,3.0948,2.8811,2.8904,194000.0],["2022-12-09",2.9554,3.0112,2.8346,2.8718,250000.0],["2022-12-12",2.8811,2.8811,2.7881,2.816,108500.0],["2022-12-13",2.8718,3.1692,2.7417,2.9275,302600.0],["2022-12-14",2.9183,2.9368,2.8439,2.909,77100.0],["2022-12-15",2.8346,2.8439,2.6952,2.7138,49700.0],["2022-12-16",2.6859,2.7603,2.6394,2.6394,98600.0],["2022-12-19",2.6487,2.6738,2.593,2.6487,122800.0],["2022-12-20",2.6487,2.751,2.593,2.7138,90300.0],["2022-12-21",2.7324,2.7528,2.658,2.6952,265600.0],["2022-12-22",2.658,2.7231,2.5,2.658,157600.0],["2022-12-23",2.6775,2.7696,2.593,2.751,205200.0],["2022-12-27",2.7324,2.7324,2.3885,2.4629,224300.0],["2022-12-28",2.4722,2.5837,2.4722,2.4814,114000.0],["2022-12-29",2.5,2.6487,2.5,2.6301,113400.0],["2022-12-30",2.593,2.7881,2.593,2.7881,74800.0],["2023-01-03",2.7696,3.0112,2.7417,2.9183,220300.0],["2023-01-04",2.8904,2.9461,2.7788,2.9461,72100.0],["2023-01-05",2.8718,2.8718,2.6952,2.6952,116500.0],["2023-01-06",2.6952,2.8625,2.658,2.8439,93800.0],["2023-01-09",2.8718,3.0112,2.6859,2.7417,513900.0],["2023-01-10",2.7417,2.8625,2.7138,2.8625,65600.0],["2023-01-11",2.8718,2.9554,2.8253,2.9461,197200.0],["2023-01-12",3.0577,3.1227,2.9368,3.1041,203800.0],["2023-01-13",3.1134,3.1134,2.9461,2.9647,189600.0],["2023-01-17",3.0391,3.0762,2.8346,3.0484,217900.0],["2023-01-18",3.0205,3.1134,2.7417,2.8811,428800.0],["2023-01-19",2.9275,2.974,2.8811,2.974,240400.0],["2023-01-20",2.9926,2.9926,2.751,2.7603,754900.0],["2023-01-23",2.8067,2.9368,2.7417,2.9368,207500.0],["2023-01-24",2.8997,2.974,2.8439,2.8997,58000.0],["2023-01-25",2.8811,2.9647,2.7742,2.9461,56300.0],["2023-01-26",2.9183,2.9554,2.8811,2.9275,43200.0],["2023-01-27",2.909,3.0205,2.909,3.0205,63600.0],["2023-01-30",3.067,3.067,2.9554,3.0019,101400.0],["2023-01-31",3.0019,3.132,2.9833,3.1134,118200.0],["2023-02-01",3.132,3.1692,3.0019,3.1692,217400.0],["2023-02-02",3.2064,3.2528,3.0298,3.067,192500.0],["2023-02-03",3.0391,3.2435,2.9926,3.2157,102800.0],["2023-02-06",3.225,3.3737,3.1692,3.3458,151500.0],["2023-02-07",3.3551,3.7454,3.2807,3.7361,259900.0],["2023-02-08",3.7733,3.7826,3.5874,3.6153,124800.0],["2023-02-09",3.6432,3.7082,3.5595,3.5595,55100.0],["2023-02-10",3.5316,3.7082,3.4945,3.7082,95500.0],["2023-02-13",3.7082,3.764,3.6432,3.6803,45700.0],["2023-02-14",3.6339,3.7454,3.6339,3.7361,64900.0],["2023-02-15",3.7082,3.7454,3.6525,3.7454,41500.0],["2023-02-16",3.6989,3.764,3.6153,3.6339,271400.0],["2023-02-17",3.6339,3.764,3.6153,3.6618,116900.0],["2023-02-21",3.6525,3.7175,3.5595,3.5781,134000.0],["2023-02-22",3.5502,3.6246,3.4852,3.5967,54400.0],["2023-02-23",3.5874,3.6989,3.3922,3.4852,73800.0],["2023-02-24",3.4201,3.5224,3.4015,3.4387,28600.0],["2023-02-27",3.448,3.6525,3.3922,3.5409,63300.0],["2023-02-28",3.6525,3.6618,3.5316,3.5874,47900.0],["2023-03-01",3.5781,3.6711,3.5038,3.6246,35600.0],["2023-03-02",3.6339,3.6478,3.4982,3.6153,36900.0],["2023-03-03",3.5967,3.7175,3.4759,3.6989,88100.0],["2023-03-06",3.6246,3.7593,3.6125,3.6803,158400.0],["2023-03-07",3.6803,3.8105,3.5967,3.7919,144400.0],["2023-03-08",3.8569,3.8848,3.6153,3.764,277400.0],["2023-03-09",3.764,3.764,3.4573,3.5038,289300.0],["2023-03-10",3.4852,3.5595,3.4387,3.5224,181600.0],["2023-03-13",3.4852,3.6618,3.4201,3.5409,197600.0],["2023-03-14",3.3458,3.7175,3.2528,3.7175,351800.0],["2023-03-15",3.6153,3.6989,3.29,3.3829,304400.0],["2023-03-16",3.3179,3.5688,3.2807,3.3922,137700.0],["2023-03-17",3.3458,3.5131,3.2621,3.3829,63100.0],["2023-03-20",3.4108,3.4573,3.3179,3.3551,52200.0],["2023-03-21",3.4108,3.6246,3.4108,3.6246,136500.0],["2023-03-22",3.5874,3.6711,3.4545,3.6153,106200.0],["2023-03-23",3.6246,3.6711,3.5038,3.5224,94200.0],["2023-03-24",3.4852,3.6153,3.448,3.5316,162300.0],["2023-03-27",3.5688,3.5967,3.448,3.5781,155400.0],["2023-03-28",3.5595,3.7454,3.4945,3.7175,167600.0],["2023-03-29",3.6153,3.7361,3.606,3.6618,204700.0],["2023-03-30",3.6803,3.6896,3.606,3.6618,65800.0],["2023-03-31",3.6711,3.764,3.606,3.7454,160700.0],["2023-04-03",3.7175,3.8569,3.6803,3.8383,351500.0],["2023-04-04",3.7826,3.8105,3.4759,3.5224,242200.0],["2023-04-05",3.5409,3.5409,3.2993,3.3179,117500.0],["2023-04-06",3.3179,3.5038,3.2807,3.4759,139200.0],["2023-04-10",3.448,3.5874,3.3829,3.4759,118500.0],["2023-04-11",3.4666,3.5688,3.4201,3.5224,76800.0],["2023-04-12",3.5595,3.6153,3.448,3.448,65700.0],["2023-04-13",3.4666,3.5874,3.4666,3.5409,78200.0],["2023-04-14",3.5316,3.6153,3.4201,3.4387,138500.0],["2023-04-17",3.448,3.5409,3.4015,3.5224,260500.0],["2023-04-18",3.5316,3.6153,3.4759,3.5224,127900.0],["2023-04-19",3.5131,3.5595,3.2621,3.3086,132300.0],["2023-04-20",3.3458,3.5781,3.3179,3.4015,134900.0],["2023-04-21",3.4108,3.5224,3.3179,3.3551,123100.0],["2023-04-24",3.3644,3.3829,3.2157,3.3737,120800.0],["2023-04-25",3.2984,3.3495,3.067,3.0762,242700.0],["2023-04-26",3.0855,3.4015,3.067,3.2342,157100.0],["2023-04-27",3.2435,3.2807,3.1785,3.2435,64200.0],["2023-04-28",3.2993,3.4015,3.2603,3.3458,45100.0],["2023-05-01",3.4201,3.4201,3.1878,3.2435,168300.0],["2023-05-02",3.1692,3.3458,3.0762,3.1599,167300.0],["2023-05-03",3.1227,3.2807,3.1041,3.225,117800.0],["2023-05-04",3.1878,3.2807,3.0855,3.1692,83200.0],["2023-05-05",3.1971,3.4015,3.1599,3.4015,183800.0],["2023-05-08",3.3737,3.5224,3.3086,3.5224,192700.0],["2023-05-09",3.4852,3.5409,3.4015,3.4852,124200.0],["2023-05-10",3.4712,3.6106,3.4666,3.5874,78500.0],["2023-05-11",3.5224,3.5781,3.4201,3.5131,98200.0],["2023-05-12",3.5595,3.5967,3.4852,3.5781,105200.0],["2023-05-15",3.5316,3.5316,3.3644,3.4666,270100.0],["2023-05-16",3.4015,3.4945,3.3922,3.4387,99300.0],["2023-05-17",3.4201,3.606,3.4108,3.606,178600.0],["2023-05-18",3.5688,3.5874,3.3922,3.4573,246900.0],["2023-05-19",3.4852,3.606,3.4108,3.4108,175500.0],["2023-05-22",3.448,3.4619,3.29,3.3922,391000.0],["2023-05-23",3.4015,3.4666,3.1692,3.29,412200.0],["2023-05-24",3.1413,3.29,3.0019,3.1878,432300.0],["2023-05-25",3.1506,3.2064,2.816,2.8532,364600.0],["2023-05-26",2.8904,3.1506,2.8067,2.8811,480900.0],["2023-05-30",2.8346,2.8439,2.6394,2.7324,360400.0],["2023-05-31",2.7231,2.7603,2.658,2.7045,131300.0],["2023-06-01",2.6673,2.8997,2.6673,2.8811,248900.0],["2023-06-02",2.9275,3.0112,2.816,2.9461,136800.0],["2023-06-05",2.9833,3.067,2.8811,3.0205,283900.0],["2023-06-06",2.9647,3.1645,2.9647,3.0762,170900.0],["2023-06-07",3.0577,3.1134,3.0019,3.0855,172000.0],["2023-06-08",3.0298,3.1878,3.0205,3.0948,312800.0],["2023-06-09",3.0762,3.1971,3.0205,3.1971,313500.0],["2023-06-12",3.1599,3.3829,3.1506,3.3086,386900.0],["2023-06-13",3.2807,3.4015,3.2807,3.4015,421800.0],["2023-06-14",3.3644,3.4852,3.3365,3.4387,356500.0],["2023-06-15",3.3644,3.448,3.3086,3.3922,430200.0],["2023-06-16",3.3551,3.5409,3.3551,3.4852,343100.0],["2023-06-20",3.6246,3.6989,3.5038,3.6896,394700.0],["2023-06-21",3.6711,3.7175,3.6246,3.6711,590100.0],["2023-06-22",3.6525,3.7175,3.4294,3.7175,533600.0],["2023-06-23",3.6153,3.7082,3.3458,3.5502,18219600.0],["2023-06-26",3.5038,3.5595,2.658,2.816,2188900.0],["2023-06-27",2.7974,2.8486,2.5465,2.6673,879500.0],["2023-06-28",2.6116,2.6766,2.5279,2.593,557600.0],["2023-06-29",2.593,2.7417,2.5744,2.7045,449000.0],["2023-06-30",2.7696,2.816,2.6673,2.6952,451500.0],["2023-07-03",2.6952,2.7603,2.6404,2.7417,139000.0],["2023-07-05",2.7603,2.7603,2.5744,2.6023,259900.0],["2023-07-06",2.5558,2.593,2.4907,2.5279,237600.0],["2023-07-07",2.5279,2.6813,2.5279,2.6673,282600.0],["2023-07-10",2.6209,2.7528,2.6116,2.6859,209100.0],["2023-07-11",2.6859,2.7881,2.6673,2.7231,219900.0],["2023-07-12",2.7417,2.7974,2.6766,2.6952,469000.0],["2023-07-13",2.6952,2.8532,2.6952,2.816,225600.0],["2023-07-14",2.7603,2.8207,2.7417,2.7603,205900.0],["2023-07-17",2.7603,2.8997,2.7603,2.8718,225400.0],["2023-07-18",2.8718,3.0298,2.8718,2.9833,250000.0],["2023-07-19",2.9833,3.0298,2.9461,3.0019,220700.0],["2023-07-20",3.0205,3.132,2.9973,3.0855,346400.0],["2023-07-21",3.0762,3.2064,3.0391,3.1413,954100.0],["2023-07-24",3.1506,3.2157,3.0855,3.1692,194400.0],["2023-07-25",3.1506,3.1971,2.9554,3.0019,252700.0],["2023-07-26",2.9461,3.0233,2.8532,2.8625,502300.0],["2023-07-27",2.8811,2.9173,2.7649,2.7881,288400.0],["2023-07-28",2.7881,2.8439,2.7603,2.8253,228300.0],["2023-07-31",2.8253,2.8718,2.7881,2.816,379500.0],["2023-08-01",2.8067,2.8235,2.7184,2.7974,150000.0],["2023-08-02",2.7231,2.7881,2.6859,2.7603,132600.0],["2023-08-03",2.7417,2.7696,2.6859,2.7324,229600.0],["2023-08-04",2.7417,2.7974,2.7417,2.7696,152100.0],["2023-08-07",2.7788,2.8625,2.7324,2.816,180600.0],["2023-08-08",2.7788,2.8811,2.7417,2.8718,178400.0],["2023-08-09",2.8811,2.9461,2.7696,2.909,248600.0],["2023-08-10",2.9368,3.0205,2.8551,2.8904,328000.0],["2023-08-11",2.8346,2.9275,2.7974,2.8904,156900.0],["2023-08-14",2.8439,2.9368,2.7881,2.8997,146600.0],["2023-08-15",2.8904,2.909,2.7324,2.7417,314300.0],["2023-08-16",2.7417,2.7974,2.6394,2.7231,404600.0],["2023-08-17",2.9694,3.3365,2.9461,3.1692,1341300.0],["2023-08-18",3.2064,3.3458,3.0855,3.2342,564100.0],["2023-08-21",3.225,3.2807,3.0019,3.1692,510300.0],["2023-08-22",3.1692,3.2528,3.0577,3.2157,324300.0],["2023-08-23",3.1692,3.3829,3.1692,3.3458,398600.0],["2023-08-24",3.29,3.4015,3.2807,3.2807,321100.0],["2023-08-25",3.2807,3.4759,3.2807,3.4201,337900.0],["2023-08-28",3.3737,3.5595,3.3597,3.5131,392000.0],["2023-08-29",3.5038,3.6506,3.4712,3.5967,462300.0],["2023-08-30",3.5781,3.5967,3.5084,3.5409,285600.0],["2023-08-31",3.4945,3.6153,3.4945,3.5131,377100.0],["2023-09-01",3.5224,3.6153,3.5224,3.5967,219400.0],["2023-09-05",3.5131,3.5707,3.3922,3.448,230500.0],["2023-09-06",3.4201,3.448,3.3253,3.4108,270300.0],["2023-09-07",3.4108,3.4248,3.3272,3.3458,415800.0],["2023-09-08",3.3179,3.409,3.29,3.3922,213000.0],["2023-09-11",3.3922,3.4015,3.3179,3.3551,255600.0],["2023-09-12",3.3458,3.448,3.2621,3.3086,352900.0],["2023-09-13",3.2993,3.3458,3.2435,3.2528,183900.0],["2023-09-14",3.2807,3.2993,3.2296,3.2993,341700.0],["2023-09-15",3.3086,3.3086,3.1878,3.2528,697600.0],["2023-09-18",3.2435,3.2993,3.1599,3.2714,227000.0],["2023-09-19",3.2807,3.3551,3.2389,3.3272,221200.0],["2023-09-20",3.3272,3.3922,3.2621,3.2807,166900.0],["2023-09-21",3.2157,3.29,3.1506,3.2528,179000.0],["2023-09-22",3.2621,3.3086,3.225,3.2528,160400.0],["2023-09-25",3.1785,3.2575,3.0112,3.225,215400.0],["2023-09-26",3.2157,3.2761,3.1599,3.2342,137900.0],["2023-09-27",3.2435,3.3272,3.1924,3.3179,246400.0],["2023-09-28",3.3179,3.4852,3.2714,3.4387,313200.0],["2023-09-29",3.448,3.4573,3.3225,3.4294,470000.0],["2023-10-02",3.3829,3.4062,3.1878,3.3458,212300.0],["2023-10-03",3.3458,3.3644,3.2714,3.3365,185300.0],["2023-10-04",3.3086,3.3458,3.2157,3.3086,196200.0],["2023-10-05",3.2993,3.2993,3.067,3.2342,325000.0],["2023-10-06",3.2157,3.3829,3.1738,3.3737,137800.0],["2023-10-09",3.3551,3.4387,3.2714,3.4108,169000.0],["2023-10-10",3.4108,3.5131,3.3783,3.4387,296600.0],["2023-10-11",3.5224,3.5363,3.3922,3.5131,526200.0],["2023-10-12",3.4666,3.5735,3.4294,3.5316,181100.0],["2023-10-13",3.5688,3.5781,3.4945,3.5502,208000.0],["2023-10-16",3.5688,3.5688,3.3644,3.4759,249000.0],["2023-10-17",3.4387,3.5084,3.3737,3.4759,214600.0],["2023-10-18",3.4201,3.4573,3.1878,3.1971,267600.0],["2023-10-19",3.1413,3.2807,3.1134,3.1971,213400.0],["2023-10-20",3.2993,3.3365,3.1878,3.2714,319900.0],["2023-10-23",3.2528,3.2993,3.1785,3.1878,212500.0],["2023-10-24",3.2064,3.3551,3.2064,3.3458,216200.0],["2023-10-25",3.3086,3.3737,3.2528,3.3086,165600.0],["2023-10-26",3.3272,3.3644,3.2342,3.3179,262500.0],["2023-10-27",3.29,3.3458,3.1971,3.2714,280300.0],["2023-10-30",3.3272,3.4852,3.2157,3.4852,205100.0],["2023-10-31",3.5595,3.606,3.3922,3.5595,656500.0],["2023-11-01",3.5038,3.5224,3.3086,3.3737,287500.0],["2023-11-02",3.4573,3.5224,3.3829,3.5131,253100.0],["2023-11-03",3.5595,3.5688,3.4062,3.5595,427900.0],["2023-11-06",3.5316,3.5735,3.3922,3.4387,328300.0],["2023-11-07",3.4573,3.6013,3.4201,3.5595,418700.0],["2023-11-08",3.5874,3.5902,3.4759,3.5595,277800.0],["2023-11-09",3.5409,3.5874,3.2807,3.2807,374000.0],["2023-11-10",3.2435,3.2705,3.0391,3.1785,325200.0],["2023-11-13",3.1506,3.1506,3.0019,3.0205,317900.0],["2023-11-14",3.0577,3.2342,3.0019,3.1971,598800.0],["2023-11-15",3.132,3.2064,3.0391,3.067,342600.0],["2023-11-16",3.0205,3.1227,3.0065,3.0205,359900.0],["2023-11-17",3.0205,3.1088,2.974,3.0855,401500.0],["2023-11-20",3.0855,3.0855,2.9461,2.9554,222800.0],["2023-11-21",2.9275,2.9461,2.8532,2.8625,238500.0],["2023-11-22",2.7881,2.9554,2.7649,2.8811,583500.0],["2023-11-24",2.8625,2.909,2.8439,2.8625,104800.0],["2023-11-27",2.816,2.8439,2.7603,2.7881,166800.0],["2023-11-28",2.7788,2.8346,2.7324,2.8253,417700.0],["2023-11-29",2.816,2.9183,2.7603,2.816,356300.0],["2023-11-30",2.8346,2.8346,2.7881,2.8253,194500.0],["2023-12-01",2.8346,2.8625,2.7974,2.8439,1092100.0],["2023-12-04",2.8811,2.909,2.7974,2.816,413100.0],["2023-12-05",2.7696,2.816,2.6952,2.7696,477700.0],["2023-12-06",2.7788,2.895,2.7788,2.8718,620900.0],["2023-12-07",2.8718,2.8718,2.816,2.8346,312000.0],["2023-12-08",2.8067,2.8253,2.7417,2.7881,416600.0],["2023-12-11",2.7881,2.7881,2.7417,2.7788,223000.0],["2023-12-12",2.7696,2.7928,2.7603,2.7881,271200.0],["2023-12-13",2.7696,2.9461,2.7696,2.9461,621600.0],["2023-12-14",2.9461,2.974,2.751,2.816,735100.0],["2023-12-15",2.816,2.8346,2.7045,2.7881,876000.0],["2023-12-18",2.7603,2.8253,2.751,2.7881,384100.0],["2023-12-19",2.816,2.8532,2.7881,2.816,482000.0],["2023-12-20",2.8346,2.8718,2.7788,2.7788,420100.0],["2023-12-21",2.816,2.8532,2.7835,2.8346,294800.0],["2023-12-22",2.8718,2.8718,2.8207,2.8346,303500.0],["2023-12-26",2.8253,2.909,2.8067,2.909,234900.0],["2023-12-27",2.8904,2.9926,2.8811,2.9833,245900.0],["2023-12-28",2.9275,3.0391,2.9275,3.0205,191300.0],["2023-12-29",3.0298,3.0298,2.909,2.9461,208400.0],["2024-01-02",2.8904,2.9368,2.8346,2.8439,188000.0],["2024-01-03",2.8718,2.8718,2.6906,2.7045,428900.0],["2024-01-04",2.7788,2.7788,2.593,2.6301,284800.0],["2024-01-05",2.6023,2.6301,2.5186,2.5372,646800.0],["2024-01-08",2.5372,2.6023,2.4814,2.6023,273500.0],["2024-01-09",2.5651,2.5651,2.4907,2.4907,319900.0],["2024-01-10",2.4814,2.5651,2.4443,2.5651,437000.0],["2024-01-11",2.5186,2.5651,2.5,2.5558,403800.0],["2024-01-12",2.6023,2.6673,2.5326,2.5465,384900.0],["2024-01-16",2.5279,2.6859,2.5233,2.6673,647000.0],["2024-01-17",2.6023,2.737,2.6023,2.7324,439400.0],["2024-01-18",2.7324,2.8067,2.6952,2.7788,635500.0],["2024-01-19",2.751,2.8067,2.6859,2.8067,479400.0],["2024-01-22",2.8067,2.909,2.7881,2.8997,324600.0],["2024-01-23",2.9647,2.9647,2.8811,2.9183,277800.0],["2024-01-24",2.9647,2.9647,2.8253,2.8904,259300.0],["2024-01-25",2.9183,3.0762,2.909,2.9647,470200.0],["2024-01-26",2.9833,3.0474,2.909,2.9183,167100.0],["2024-01-29",2.909,3.0391,2.909,3.0298,205600.0],["2024-01-30",3.0344,3.0391,2.974,2.9833,159500.0],["2024-01-31",2.974,3.0391,2.8997,2.909,430000.0],["2024-02-01",2.9461,3.0019,2.9136,2.9833,449900.0],["2024-02-02",2.9368,2.9926,2.9043,2.9275,270300.0],["2024-02-05",2.8997,2.9071,2.8253,2.8439,329000.0],["2024-02-06",2.8346,2.9275,2.8225,2.909,150200.0],["2024-02-07",2.8904,2.9192,2.8541,2.8904,367000.0],["2024-02-08",2.8997,3.0391,2.8532,3.0391,684200.0],["2024-02-09",3.0205,3.1274,3.0047,3.0762,247500.0],["2024-02-12",3.1227,3.1692,3.0855,3.1413,435000.0],["2024-02-13",2.9926,3.0298,2.8997,2.9275,484300.0],["2024-02-14",2.974,3.0298,2.9601,3.0205,232600.0],["2024-02-15",3.0391,3.0855,2.9926,3.0855,236300.0],["2024-02-16",3.1785,3.1785,3.067,3.0948,531600.0],["2024-02-20",3.0298,3.0484,2.9647,2.974,187700.0],["2024-02-21",2.974,3.0112,2.974,2.9833,177200.0],["2024-02-22",2.974,3.0019,2.9368,2.9647,222600.0],["2024-02-23",2.974,3.0019,2.9647,2.974,153200.0],["2024-02-26",2.974,3.0019,2.9415,2.9926,203300.0],["2024-02-27",3.0391,3.0623,3.0019,3.0112,82000.0],["2024-02-28",2.974,3.0056,2.9647,2.9926,152500.0],["2024-02-29",3.0298,3.0855,3.0112,3.067,181300.0],["2024-03-01",3.0577,3.0762,3.0019,3.0298,210900.0],["2024-03-04",3.0298,3.0391,2.9647,2.974,123500.0],["2024-03-05",2.9554,3.0112,2.8904,2.8997,308000.0],["2024-03-06",3.1971,3.2993,3.119,3.2621,715900.0],["2024-03-07",3.3365,3.5084,3.2742,3.3365,635900.0],["2024-03-08",3.3179,3.3829,3.2296,3.2528,375200.0],["2024-03-11",3.2064,3.2807,3.1924,3.2342,293500.0],["2024-03-12",3.2157,3.3597,3.2064,3.3179,280200.0],["2024-03-13",3.2714,3.3551,3.1785,3.2435,392900.0],["2024-03-14",3.1878,3.2157,3.1134,3.1506,261100.0],["2024-03-15",3.1413,3.2064,3.1413,3.1878,749700.0],["2024-03-18",3.1599,3.2064,3.1413,3.1692,241400.0],["2024-03-19",3.1599,3.2342,3.132,3.2342,158600.0],["2024-03-20",3.1971,3.2807,3.1227,3.2621,279300.0],["2024-03-21",3.2528,3.3644,3.2528,3.3458,224600.0],["2024-03-22",3.3365,3.3458,3.1692,3.1692,278300.0],["2024-03-25",3.1599,3.2342,3.1599,3.1599,99300.0],["2024-03-26",3.1878,3.1878,3.0251,3.0762,291600.0],["2024-03-27",3.0948,3.1599,3.0391,3.1413,415400.0],["2024-03-28",3.1413,3.2203,3.1227,3.2064,226600.0],["2024-04-01",3.1971,3.1971,3.0948,3.0948,127300.0],["2024-04-02",3.0577,3.0577,2.974,3.0298,504400.0],["2024-04-03",3.0019,3.0948,2.9833,3.0577,288300.0],["2024-04-04",3.1134,3.1181,3.0205,3.0391,265800.0],["2024-04-05",3.0484,3.0484,3.0019,3.0205,189600.0],["2024-04-08",3.0205,3.0298,2.974,2.9833,287700.0],["2024-04-09",3.0019,3.067,2.974,3.0577,490900.0],["2024-04-10",3.0112,3.0577,2.9554,3.0019,419700.0],["2024-04-11",3.0019,3.1413,3.0019,3.132,245400.0],["2024-04-12",3.0948,3.1413,2.9415,2.974,397900.0],["2024-04-15",2.974,3.0298,2.9275,2.9368,282400.0],["2024-04-16",2.9275,2.9368,2.8718,2.9183,212600.0],["2024-04-17",2.9183,2.9461,2.8439,2.8625,361700.0],["2024-04-18",2.8532,2.8904,2.8207,2.8346,503700.0],["2024-04-19",2.816,2.909,2.816,2.8811,414600.0],["2024-04-22",2.8997,2.9183,2.8253,2.8346,348500.0],["2024-04-23",2.8346,2.8904,2.8253,2.8346,410200.0],["2024-04-24",2.8346,2.8532,2.7603,2.7881,322400.0],["2024-04-25",2.7603,2.7881,2.6952,2.7788,370400.0],["2024-04-26",2.7881,2.7974,2.7677,2.7974,298200.0],["2024-04-29",2.816,2.9275,2.7974,2.9275,271200.0],["2024-04-30",2.8904,2.974,2.8811,2.9368,324300.0],["2024-05-01",2.9461,3.1041,2.8997,3.0298,1107400.0],["2024-05-02",3.0855,3.2482,3.0484,3.2157,246900.0],["2024-05-03",3.2621,3.3086,3.1878,3.2435,310900.0],["2024-05-06",3.2435,3.2482,3.2064,3.2435,271700.0],["2024-05-07",3.2435,3.2575,3.2296,3.2342,505700.0],["2024-05-08",3.2993,3.2993,3.1692,3.2528,412300.0],["2024-05-09",3.2528,3.2807,3.2157,3.2528,453200.0],["2024-05-10",3.225,3.225,3.053,3.1134,517700.0],["2024-05-13",3.1134,3.2064,3.1041,3.2064,294800.0],["2024-05-14",3.2064,3.2621,3.2064,3.2528,384400.0],["2024-05-15",3.2621,3.2714,3.2296,3.2342,204500.0],["2024-05-16",3.2064,3.2621,3.2064,3.2528,223900.0],["2024-05-17",3.2528,3.3458,3.2389,3.3458,947600.0],["2024-05-20",3.3086,3.4573,3.2993,3.4573,712200.0],["2024-05-21",3.4387,3.6153,3.4201,3.5781,2536200.0],["2024-05-22",3.606,3.6989,3.5781,3.6153,1041300.0],["2024-05-23",3.6246,3.6497,3.4387,3.5224,602700.0],["2024-05-24",3.5409,3.5828,3.5038,3.5688,476800.0],["2024-05-28",3.5688,3.5781,3.4387,3.4759,491300.0],["2024-05-29",3.4294,3.4387,3.3458,3.3737,357200.0],["2024-05-30",3.4108,3.4666,3.4015,3.4294,222600.0],["2024-05-31",3.4201,3.4201,3.3458,3.3737,257500.0],["2024-06-03",3.3829,3.3876,3.2807,3.3086,287600.0],["2024-06-04",3.2807,3.3829,3.2621,3.3829,415600.0],["2024-06-05",3.4108,3.448,3.3737,3.448,288700.0],["2024-06-06",3.4201,3.4666,3.4155,3.448,182900.0],["2024-06-07",3.3922,3.4015,3.2157,3.225,211700.0],["2024-06-10",3.1599,3.2203,3.1041,3.1878,261400.0],["2024-06-11",3.1413,3.2342,3.132,3.2157,218300.0],["2024-06-12",3.29,3.3458,3.2435,3.2621,204300.0],["2024-06-13",3.2342,3.2621,3.1413,3.1971,154700.0],["2024-06-14",3.1413,3.1552,3.0577,3.1134,225300.0],["2024-06-17",3.0855,3.1599,3.0762,3.1506,172900.0],["2024-06-18",3.132,3.1413,3.0484,3.0577,232900.0],["2024-06-20",3.0484,3.0855,3.0019,3.0298,303500.0],["2024-06-21",3.0112,3.0577,2.9833,2.9833,500100.0],["2024-06-24",2.974,3.0577,2.9043,2.9275,166100.0],["2024-06-25",2.909,2.9554,2.7835,2.8067,617500.0],["2024-06-26",2.751,2.8114,2.7045,2.7603,549600.0],["2024-06-27",2.8811,2.974,2.7788,2.9554,622000.0],["2024-06-28",2.9926,3.0112,2.9368,3.0019,3003900.0],["2024-07-01",3.0019,3.0855,2.9833,3.0762,673200.0],["2024-07-02",3.0762,3.0809,3.0019,3.0205,213200.0],["2024-07-03",3.0298,3.0995,3.0065,3.0205,127900.0],["2024-07-05",3.0112,3.0205,2.9461,2.974,181600.0],["2024-07-08",2.9932,3.0316,2.974,2.9836,197700.0],["2024-07-09",2.974,3.0316,2.9165,3.022,350100.0],["2024-07-10",3.0412,3.0604,2.9932,3.0412,232000.0],["2024-07-11",3.0987,3.3386,3.0412,3.3194,664200.0],["2024-07-12",3.3578,3.3578,3.2235,3.2426,347000.0],["2024-07-15",3.281,3.3578,3.233,3.3482,464000.0],["2024-07-16",3.3578,3.5688,3.3482,3.5592,678400.0],["2024-07-17",3.5017,3.5496,3.4201,3.4825,523700.0],["2024-07-18",3.4249,3.5113,3.329,3.3674,342800.0],["2024-07-19",3.3578,3.3961,3.3232,3.3386,160200.0],["2024-07-22",3.3386,3.5113,3.2522,3.5017,526900.0],["2024-07-23",3.4729,3.5832,3.4537,3.5784,675600.0],["2024-07-24",3.5688,3.5784,3.4921,3.5209,364900.0],["2024-07-25",3.5209,3.66,3.4825,3.588,602900.0],["2024-07-26",3.6456,3.6638,3.5496,3.636,417800.0],["2024-07-29",3.6072,3.7079,3.6072,3.7031,609800.0],["2024-07-30",3.7127,3.7319,3.636,3.7127,391200.0],["2024-07-31",3.7223,3.7559,3.5304,3.6744,1184300.0],["2024-08-01",3.6744,3.7127,3.4969,3.6168,546300.0],["2024-08-02",3.4441,3.5784,3.4249,3.5113,558500.0],["2024-08-05",3.3002,3.3338,3.1755,3.2426,603800.0],["2024-08-06",3.2139,3.329,3.2043,3.2426,641700.0],["2024-08-07",3.2043,3.2426,2.9308,2.9548,642700.0],["2024-08-08",3.0124,3.0795,2.975,3.0412,329100.0],["2024-08-09",3.022,3.0508,2.9069,2.9069,261600.0],["2024-08-12",2.8877,2.9356,2.8205,2.9165,625900.0],["2024-08-13",2.9452,3.0124,2.9069,3.0028,445200.0],["2024-08-14",3.022,3.07,2.9644,2.9836,404500.0],["2024-08-15",3.0891,3.1179,3.0364,3.0987,1061700.0],["2024-08-16",3.0987,3.1659,3.0556,3.1563,419500.0],["2024-08-19",3.1467,3.2043,3.1323,3.1851,291000.0],["2024-08-20",3.1755,3.1755,3.0939,3.1275,199700.0],["2024-08-21",3.1659,3.1755,3.0891,3.1755,187800.0],["2024-08-22",3.1659,3.1755,3.1083,3.1275,176800.0],["2024-08-23",3.1371,3.281,3.1275,3.2618,407900.0],["2024-08-26",3.3194,3.3194,3.2139,3.2426,249300.0],["2024-08-27",3.2043,3.233,3.1563,3.1755,334500.0],["2024-08-28",3.1659,3.2043,3.1275,3.1851,266000.0],["2024-08-29",3.1851,3.2906,3.1659,3.2618,313200.0],["2024-08-30",3.2906,3.3194,3.2043,3.3098,356300.0],["2024-09-03",3.2618,3.3098,3.2139,3.2714,419600.0],["2024-09-04",3.2426,3.3482,3.2235,3.3482,309900.0],["2024-09-05",3.3482,3.3626,3.2906,3.329,358400.0],["2024-09-06",3.3386,3.3482,3.1851,3.1851,419200.0],["2024-09-09",3.1659,3.3146,3.1563,3.2714,397500.0],["2024-09-10",3.2714,3.3578,3.2378,3.3578,380000.0],["2024-09-11",3.3098,3.3578,3.2426,3.3578,231300.0],["2024-09-12",3.3674,3.3913,3.3242,3.3578,322600.0],["2024-09-13",3.3578,3.4537,3.329,3.4249,683200.0],["2024-09-16",3.4441,3.4633,3.3674,3.3865,330100.0],["2024-09-17",3.4537,3.4921,3.3578,3.4537,283600.0],["2024-09-18",3.4345,3.5736,3.4249,3.4729,478900.0],["2024-09-19",3.6072,3.6072,3.4537,3.5688,1108400.0],["2024-09-20",3.5496,3.5688,3.4345,3.4729,1458800.0],["2024-09-23",3.5017,3.5257,3.4345,3.4537,267400.0],["2024-09-24",3.4729,3.5496,3.4153,3.4921,306900.0],["2024-09-25",3.4921,3.5113,3.4297,3.4345,330100.0],["2024-09-26",3.4921,3.4921,3.3242,3.329,388400.0],["2024-09-27",3.3961,3.4057,3.3002,3.3865,1091100.0],["2024-09-30",3.3578,3.4825,3.3482,3.4825,350900.0],["2024-10-01",3.4729,3.6168,3.4297,3.588,1129500.0],["2024-10-02",3.5784,3.6072,3.5304,3.5784,409800.0],["2024-10-03",3.5496,3.6168,3.5496,3.588,301800.0],["2024-10-04",3.636,3.7559,3.6072,3.7127,1005600.0],["2024-10-07",3.6839,3.7127,3.612,3.7031,338700.0],["2024-10-08",3.7031,3.7607,3.6839,3.7223,431000.0],["2024-10-09",3.7223,3.8374,3.7223,3.8087,464800.0],["2024-10-10",3.7895,3.8662,3.6935,3.847,494800.0],["2024-10-11",3.847,3.9046,3.8326,3.847,211900.0],["2024-10-14",3.8374,3.8902,3.7991,3.8662,195700.0],["2024-10-15",3.8662,3.8662,3.8231,3.8374,291100.0],["2024-10-16",3.8854,4.0379,3.8374,3.9909,384700.0],["2024-10-17",3.9142,4.0773,3.8854,4.0005,272800.0],["2024-10-18",4.0005,4.0485,3.9718,4.0101,274000.0],["2024-10-21",4.0005,4.0197,3.9142,3.9238,234000.0],["2024-10-22",3.9046,3.9622,3.8566,3.9622,188000.0],["2024-10-23",3.9334,3.9718,3.9094,3.9622,196700.0],["2024-10-24",3.9622,4.0149,3.943,3.9813,230900.0],["2024-10-25",3.9813,4.0293,3.9574,3.9813,197700.0],["2024-10-28",4.0101,4.0389,3.9813,4.0005,302200.0],["2024-10-29",3.9334,4.0389,3.9334,4.0101,348600.0],["2024-10-30",4.0005,4.0485,3.967,3.9813,213000.0],["2024-10-31",3.9813,3.9909,3.9046,3.9334,344300.0],["2024-11-01",3.9622,3.9622,3.895,3.9142,228200.0],["2024-11-04",3.8854,3.943,3.847,3.8854,163200.0],["2024-11-05",3.8566,4.0341,3.8566,4.0197,447000.0],["2024-11-06",4.4898,4.864,4.0389,4.7296,2142200.0],["2024-11-07",4.7009,5.2765,4.6913,5.1422,1215000.0],["2024-11-08",5.1422,5.1901,5.0175,5.1422,1072500.0],["2024-11-11",5.1038,5.1422,5.0654,5.1038,662700.0],["2024-11-12",5.0654,5.2093,5.027,5.123,755600.0],["2024-11-13",5.0366,5.1662,5.0366,5.0654,535800.0],["2024-11-14",5.0654,5.1134,5.0031,5.0558,552700.0],["2024-11-15",5.0942,5.1901,5.0318,5.1038,427400.0],["2024-11-18",5.2189,5.6458,5.1997,5.6219,889600.0],["2024-11-19",5.5547,5.7322,5.43,5.6986,741700.0],["2024-11-20",5.6986,5.7274,5.5835,5.689,350200.0],["2024-11-21",5.7082,5.7562,5.6506,5.689,440400.0],["2024-11-22",5.689,5.8953,5.665,5.8329,519500.0],["2024-11-25",5.8329,5.9864,5.8041,5.9097,706700.0],["2024-11-26",5.9288,6.5141,5.9288,6.4949,1255200.0],["2024-11-27",6.5332,6.5332,6.3989,6.4565,601300.0],["2024-11-29",6.4757,6.4949,6.351,6.3797,437900.0],["2024-12-02",6.1591,6.6819,5.5739,6.658,939100.0],["2024-12-03",6.61,6.6963,6.3318,6.4085,1949300.0],["2024-12-04",6.4853,6.7155,6.4757,6.6676,743400.0],["2024-12-05",6.6292,6.7251,6.5524,6.5908,499800.0],["2024-12-06",6.6292,6.7155,6.4661,6.6676,485700.0],["2024-12-09",6.6484,6.7059,6.3414,6.351,534100.0],["2024-12-10",6.562,6.8191,6.4565,6.6963,1275300.0],["2024-12-11",6.7923,6.8306,6.5716,6.6388,1050000.0],["2024-12-12",6.562,6.5908,6.4469,6.4757,475500.0],["2024-12-13",6.6676,6.6771,6.3989,6.4757,833100.0],["2024-12-16",6.4949,6.6148,6.4229,6.4565,500800.0],["2024-12-17",6.4085,6.4565,6.2646,6.3414,500700.0],["2024-12-18",6.3893,6.5093,6.0728,6.1111,778500.0],["2024-12-19",6.2071,6.2358,6.0056,6.1303,481800.0],["2024-12-20",6.0344,6.255,6.0056,6.2454,1066300.0],["2024-12-23",6.1767,6.2553,6.1472,6.1571,439000.0],["2024-12-24",6.1374,6.1767,6.0785,6.1276,141600.0],["2024-12-26",6.1374,6.216,6.108,6.1767,241700.0],["2024-12-27",6.108,6.1669,5.9233,5.9901,321900.0],["2024-12-30",5.9017,6.1571,5.9017,6.0981,334900.0],["2024-12-31",6.0883,6.1571,6.0589,6.1178,281900.0],["2025-01-02",6.1571,6.2651,6.0589,6.1571,335400.0],["2025-01-03",6.1865,6.1865,6.0098,6.0883,293600.0],["2025-01-06",6.0687,6.1374,5.7937,5.8625,581700.0],["2025-01-07",5.9017,5.9607,5.8035,5.8625,442700.0],["2025-01-08",5.8232,5.8576,5.7152,5.725,321000.0],["2025-01-10",5.5875,5.5973,5.4598,5.4893,459500.0],["2025-01-13",5.3518,5.5188,5.3518,5.4893,430900.0],["2025-01-14",5.558,5.6661,5.4991,5.5777,410300.0],["2025-01-15",5.7053,5.7348,5.6071,5.6268,385800.0],["2025-01-16",5.617,5.6857,5.558,5.617,414500.0],["2025-01-17",5.6759,5.833,5.558,5.8134,540400.0],["2025-01-21",5.8919,6.1767,5.8232,6.1178,473700.0],["2025-01-22",6.4173,6.6873,6.3535,6.6088,710500.0],["2025-01-23",6.5597,6.6972,6.4075,6.6873,636000.0],["2025-01-24",7.1194,7.8264,7.1047,7.7577,2145900.0],["2025-01-27",7.6791,7.8461,7.4827,7.8166,1186400.0],["2025-01-28",7.8166,8.1309,7.7282,7.9345,1226100.0],["2025-01-29",7.9737,8.0621,7.8559,8.013,1211500.0],["2025-01-30",8.1014,8.288,7.9737,8.1603,850300.0],["2025-01-31",8.1603,8.2487,7.8952,7.9443,650200.0],["2025-02-03",7.63,8.2094,7.5711,8.1996,1020900.0],["2025-02-04",8.121,8.2291,8.0228,8.1505,667900.0],["2025-02-05",8.18,8.3076,8.12,8.3076,858000.0],["2025-02-06",8.2546,8.2585,7.8952,8.1505,1220500.0],["2025-02-07",7.9541,8.2389,7.9295,8.18,1556600.0],["2025-02-10",8.2487,8.2958,7.9737,8.1014,576700.0],["2025-02-11",8.0327,8.1407,7.9639,8.1014,536600.0],["2025-02-12",7.9345,8.1505,7.9148,8.1112,641100.0],["2025-02-13",8.1505,8.2487,8.0572,8.1505,702900.0],["2025-02-14",8.1996,8.3567,8.121,8.18,811600.0],["2025-02-18",8.18,8.2683,8.1259,8.2487,729600.0],["2025-02-19",8.2094,8.2585,8.0621,8.1996,1174900.0],["2025-02-20",8.1505,8.1996,8.0916,8.1407,945700.0],["2025-02-21",8.1898,8.2291,7.7282,7.7577,1562900.0],["2025-02-24",7.7773,8.0818,7.6055,8.0228,1238900.0],["2025-02-25",8.121,8.1603,7.3747,7.4042,1526700.0],["2025-02-26",7.5417,7.8068,7.5367,7.6988,670600.0],["2025-02-27",7.689,7.7184,7.4336,7.4336,484700.0],["2025-02-28",7.3944,7.4091,7.2274,7.3747,757100.0],["2025-03-03",7.3649,7.3944,6.9328,6.9721,1037600.0],["2025-03-04",6.8052,6.9426,6.599,6.8739,1077000.0],["2025-03-05",6.9426,7.2569,6.9426,7.1194,630300.0],["2025-03-06",6.9132,7.0212,6.5695,6.5695,593900.0],["2025-03-07",6.5695,6.923,6.4909,6.8739,1143000.0],["2025-03-10",6.706,6.7949,6.5184,6.706,829700.0],["2025-03-11",6.6863,6.9233,6.6171,6.6369,1214400.0],["2025-03-12",6.7258,6.9026,6.6566,6.7554,1047700.0],["2025-03-13",6.7653,6.785,6.3406,6.4196,805200.0],["2025-03-14",6.548,6.6912,6.4739,6.627,580900.0],["2025-03-17",6.6369,6.864,6.5085,6.627,778000.0],["2025-03-18",6.6764,6.785,6.5875,6.6961,1034400.0],["2025-03-19",6.7455,6.9727,6.5954,6.864,1137900.0],["2025-03-20",6.7751,7.0221,6.7751,6.8937,523400.0],["2025-03-21",6.7554,6.8443,6.6665,6.7455,1278100.0],["2025-03-24",6.9035,7.0221,6.7949,6.9332,1155800.0],["2025-03-25",6.9134,6.9184,6.785,6.8739,903800.0],["2025-03-26",6.8838,6.8838,6.6912,6.7653,728700.0],["2025-03-27",6.7356,6.7949,6.6171,6.6566,676300.0],["2025-03-28",6.8147,6.8739,6.5184,6.5381,668800.0],["2025-03-31",6.4295,6.4937,6.2813,6.3603,936500.0],["2025-04-01",6.3406,6.4986,6.2468,6.4887,714900.0],["2025-04-02",6.3603,6.6616,6.3455,6.6566,607100.0],["2025-04-03",6.2912,6.3307,6.0492,6.2517,846100.0],["2025-04-04",5.9653,6.0394,5.7628,5.9159,1031500.0],["2025-04-07",5.6394,6.3702,5.5209,6.2616,1857100.0],["2025-04-08",6.6171,6.7455,6.3455,6.3998,1234200.0],["2025-04-09",6.39,7.0764,6.2616,6.8937,953400.0],["2025-04-10",6.8344,6.9332,6.6221,6.7356,764200.0],["2025-04-11",6.706,6.9282,6.6369,6.9233,795800.0],["2025-04-14",7.0418,7.1109,6.8591,7.0122,532900.0],["2025-04-15",7.0023,7.2393,6.9628,7.2196,597000.0],["2025-04-16",7.1011,7.4171,7.0616,7.3578,747200.0],["2025-04-17",7.3578,7.5801,7.3183,7.5455,810600.0],["2025-04-21",7.4072,7.5356,7.2295,7.3776,544200.0],["2025-04-22",7.4665,7.8517,7.4665,7.7529,916000.0],["2025-04-23",8.0294,8.0788,7.7776,7.8418,902500.0],["2025-04-24",7.8714,7.9801,7.7727,7.901,697700.0],["2025-04-25",7.901,7.9159,7.7973,7.8813,449100.0],["2025-04-28",7.901,7.9504,7.7628,7.9109,602700.0],["2025-04-29",7.9109,8.0492,7.8467,8.0294,474900.0],["2025-04-30",7.8517,8.0393,7.8122,8.0196,649100.0],["2025-05-01",8.0196,8.1282,7.9159,8.0393,932200.0],["2025-05-02",8.148,8.3899,8.0689,8.3751,1083100.0],["2025-05-05",8.5331,8.7504,8.4047,8.701,943000.0],["2025-05-06",8.5035,8.7307,8.3652,8.622,1202500.0],["2025-05-07",8.6911,8.9973,8.6516,8.9578,1182300.0],["2025-05-08",9.0368,9.0566,8.6467,8.6813,1108800.0],["2025-05-09",8.9874,9.0121,7.9801,8.1776,1332500.0],["2025-05-12",8.4936,8.7702,8.306,8.4739,944200.0],["2025-05-13",8.4739,8.6171,8.4245,8.543,1090900.0],["2025-05-14",8.4936,8.6191,8.3455,8.464,1693300.0],["2025-05-15",8.4541,8.6418,8.2763,8.543,1854500.0],["2025-05-16",8.4739,8.5529,8.2072,8.2763,867400.0],["2025-05-19",8.3563,8.4541,8.2072,8.3949,1689200.0],["2025-05-20",8.3751,8.3949,8.1875,8.3356,991500.0],["2025-05-21",8.2665,8.4334,8.2023,8.2368,755800.0],["2025-05-22",8.2566,8.3652,8.2072,8.2665,969300.0],["2025-05-23",8.1282,8.3554,8.0196,8.306,1196000.0],["2025-05-27",8.4442,8.6911,8.4196,8.6418,1363300.0],["2025-05-28",8.5924,8.6023,8.4739,8.6023,788300.0],["2025-05-29",8.6813,8.7356,8.5746,8.6418,919800.0],["2025-05-30",8.6516,8.6961,8.5331,8.6319,539100.0],["2025-06-02",8.5924,8.6467,8.4936,8.6418,947500.0],["2025-06-03",8.622,8.6467,8.4541,8.6023,925300.0],["2025-06-04",8.6418,8.7208,8.4739,8.6418,704700.0],["2025-06-05",8.6319,8.6911,8.5331,8.5628,503400.0],["2025-06-06",8.701,9.106,8.6023,9.106,2478400.0],["2025-06-09",9.1356,9.1948,8.8887,9.1158,986500.0],["2025-06-10",9.106,9.2245,8.9578,9.185,1157500.0],["2025-06-11",9.185,9.3726,9.0862,9.1948,1373200.0],["2025-06-12",9.1751,9.501,9.1158,9.501,1729300.0],["2025-06-13",9.3627,9.4674,9.2442,9.3825,1106500.0],["2025-06-16",9.422,9.8368,9.422,9.7479,1701500.0],["2025-06-17",9.6887,9.7726,9.5504,9.6195,779700.0],["2025-06-18",9.6096,9.7035,9.5504,9.659,1106900.0],["2025-06-20",9.6294,9.659,9.4615,9.5603,1036800.0],["2025-06-23",9.5999,9.6892,9.4413,9.6793,1067500.0],["2025-06-24",9.709,9.8379,9.6198,9.7884,1652500.0],["2025-06-25",9.8776,10.3536,9.8578,10.0561,1995000.0],["2025-06-26",10.1454,10.6412,10.1057,10.6313,1707500.0],["2025-06-27",10.7008,11.0181,10.3765,11.0082,4407500.0],["2025-06-30",10.9685,11.0875,10.7603,10.8793,1723400.0],["2025-07-01",10.8198,10.8991,10.5222,10.8198,1733000.0],["2025-07-02",10.7801,10.8892,10.6512,10.8297,1171000.0],["2025-07-03",10.7999,11.3057,10.7801,11.2958,1555600.0],["2025-07-07",11.147,11.3156,10.8406,11.3156,1799100.0],["2025-07-08",11.2859,11.3454,10.8793,11.3057,2032500.0],["2025-07-09",11.6032,11.9305,11.3553,11.8908,1931100.0],["2025-07-10",11.9206,12.0793,11.5636,11.6925,1774300.0],["2025-07-11",11.6925,11.7074,11.385,11.385,1559800.0],["2025-07-14",11.5437,11.6528,11.3156,11.5636,2567300.0],["2025-07-15",11.6528,11.6826,11.3553,11.4148,1317600.0],["2025-07-16",11.4644,11.8412,11.4644,11.7718,1606400.0],["2025-07-17",11.6429,11.8908,11.633,11.6726,1772900.0],["2025-07-18",11.6726,11.7421,11.4584,11.5536,1358300.0],["2025-07-21",11.5338,11.5685,11.1867,11.385,1226900.0],["2025-07-22",11.3355,11.3355,10.9487,11.0875,1375500.0],["2025-07-23",11.1569,11.3454,11.1272,11.3454,885000.0],["2025-07-24",11.3454,11.4346,10.8743,10.9586,1526000.0],["2025-07-25",11.0181,11.028,10.8148,10.909,1138800.0],["2025-07-28",10.9289,10.9487,10.5966,10.6809,1150600.0],["2025-07-29",10.6611,10.9041,10.6512,10.7702,1757200.0],["2025-07-30",10.7107,10.9487,10.5867,10.6512,1231400.0],["2025-07-31",10.6611,10.7999,10.4677,10.6611,1644100.0],["2025-08-01",10.6016,10.6512,10.1652,10.5817,1691500.0],["2025-08-04",10.6512,10.7801,10.6065,10.7008,1937200.0],["2025-08-05",10.9041,10.9041,10.4141,10.6908,1618200.0],["2025-08-06",10.6512,10.7305,10.4746,10.7008,1657300.0],["2025-08-07",10.5123,10.7603,9.5603,10.2941,2424100.0],["2025-08-08",10.552,10.7057,10.3735,10.6313,1214300.0],["2025-08-11",10.6313,10.8793,10.5917,10.7206,1326400.0],["2025-08-12",10.7404,10.914,10.5421,10.8793,1293900.0],["2025-08-13",10.9487,11.6677,10.7801,11.4644,3084300.0],["2025-08-14",11.4049,11.7123,11.3156,11.3255,1993500.0],["2025-08-15",11.2859,11.4743,11.1867,11.4743,1463800.0],["2025-08-18",11.4445,11.6231,11.3603,11.3751,1539600.0],["2025-08-19",11.3156,11.395,11.0875,11.2363,1437600.0],["2025-08-20",11.2859,11.4545,11.1173,11.4445,1317900.0],["2025-08-21",11.4049,11.6032,11.3067,11.5437,1312600.0],["2025-08-22",11.5636,12.1487,11.3255,12.0495,3582400.0],["2025-08-25",12.0098,12.1189,11.752,11.8016,2320900.0],["2025-08-26",11.8313,12.2677,11.8313,12.1983,2688500.0],["2025-08-27",12.109,12.1983,12.0098,12.0396,2635600.0],["2025-08-28",12.0693,12.0902,11.8313,11.8512,1940900.0],["2025-08-29",11.8016,11.8016,11.2165,11.5338,3021300.0],["2025-09-02",11.2462,11.2859,10.7702,10.9388,2572800.0],["2025-09-03",11.028,11.5933,10.8594,11.4644,4792600.0],["2025-09-04",11.5041,12.0247,11.4842,11.8214,3573300.0],["2025-09-05",11.8115,12.5553,11.6627,12.5454,4320000.0],["2025-09-08",12.5751,12.6644,12.109,12.5454,3828200.0],["2025-09-09",12.6049,13.2693,12.5751,13.0412,4429100.0],["2025-09-10",13.0511,13.3536,12.7437,12.8826,6611200.0],["2025-09-11",12.9916,13.0511,12.3272,12.8528,4188100.0],["2025-09-12",12.7437,12.833,12.2578,12.5355,4433800.0],["2025-09-15",12.5355,12.9024,12.4958,12.585,3542100.0],["2025-09-16",12.5751,13.3784,12.5156,12.9817,4475300.0],["2025-09-17",12.9123,13.0809,12.6743,12.7635,4649900.0],["2025-09-18",13.4578,13.5966,11.4842,11.5933,8569100.0],["2025-09-19",11.7222,11.7718,11.2561,11.6627,4975800.0],["2025-09-22",11.8908,12.8528,11.7718,12.7536,4514800.0],["2025-09-23",12.6941,13.2842,12.595,13.0115,3046000.0],["2025-09-24",12.8925,13.309,12.704,12.8627,2390500.0],["2025-09-25",12.6445,12.9569,12.5454,12.9123,2437800.0],["2025-09-26",13.0412,13.3388,12.952,13.19,2006800.0],["2025-09-29",13.3586,13.4974,13.1602,13.4776,2757000.0],["2025-09-30",13.4677,13.5351,12.8032,13.0908,3492300.0],["2025-10-01",13.2197,13.7255,13.1305,13.4181,3352500.0],["2025-10-02",13.3784,13.671,13.1414,13.5371,2654000.0],["2025-10-03",13.6958,14.0528,13.6462,13.9735,2397800.0],["2025-10-06",13.9834,14.2611,13.6462,13.6462,2493100.0],["2025-10-07",13.6462,13.8743,13.2396,13.2396,2483300.0],["2025-10-08",13.3288,13.3685,13.0115,13.2396,2267600.0],["2025-10-09",13.2098,13.3725,13.0561,13.2693,1800500.0],["2025-10-10",13.2495,13.2495,12.6941,12.8826,2553700.0],["2025-10-13",13.2892,13.6214,13.0244,13.3983,2016200.0],["2025-10-14",13.2197,13.4578,12.8429,12.8925,2648900.0],["2025-10-15",13.0313,13.3388,12.8826,12.9222,2459400.0],["2025-10-16",13.2693,13.2693,12.6644,12.9024,2175700.0],["2025-10-17",12.7834,12.952,12.4809,12.7239,1647800.0],["2025-10-20",12.8429,12.9321,12.3024,12.3966,1511400.0],["2025-10-21",12.3966,12.4591,11.8809,11.8908,2312900.0],["2025-10-22",11.9602,12.109,11.8115,11.9305,2549900.0],["2025-10-23",11.9206,12.0892,11.8512,11.9206,1802100.0],["2025-10-24",12.0793,12.2042,11.7867,11.8313,1698100.0],["2025-10-27",12.0198,12.0693,11.6875,11.7619,2834100.0],["2025-10-28",11.7322,11.7322,11.2264,11.276,2421900.0],["2025-10-29",11.3156,11.3751,10.8941,10.9586,3390600.0],["2025-10-30",10.9884,11.1718,10.8297,10.8693,2715400.0],["2025-10-31",10.8594,10.909,10.5421,10.7107,4328700.0],["2025-11-03",10.7008,10.8346,10.3437,10.4727,5030700.0],["2025-11-04",11.752,12.2578,11.1569,12.109,6904500.0],["2025-11-05",12.0098,12.3867,11.6032,12.109,4760900.0],["2025-11-06",12.1685,12.3768,11.6479,11.6528,3001300.0],["2025-11-07",11.6032,11.6032,11.1569,11.4247,3147500.0],["2025-11-10",11.5041,12.3321,11.5041,12.0198,2780800.0],["2025-11-11",11.9999,12.2875,11.8412,12.2082,2289500.0],["2025-11-12",12.1883,12.704,12.1883,12.6247,2335100.0],["2025-11-13",12.4561,12.4908,11.9999,12.1983,2645700.0],["2025-11-14",11.9503,12.347,11.9037,12.1487,2236800.0],["2025-11-17",12.0495,12.1983,11.8214,11.9801,2212300.0],["2025-11-18",11.8809,12.1288,11.6379,11.9999,1608100.0],["2025-11-19",12.0991,12.3569,11.8809,12.2181,1903500.0],["2025-11-20",12.3966,12.5255,11.4743,11.4941,2056600.0],["2025-11-21",11.6032,12.0198,11.4445,11.8611,1760400.0],["2025-11-24",11.8809,12.1388,11.7718,11.99,1345200.0],["2025-11-25",12.1189,12.3867,11.4644,11.6231,3653400.0],["2025-11-26",11.5735,11.6231,10.5817,10.8396,6603700.0],["2025-11-28",10.6115,10.9388,10.5817,10.7404,2836600.0],["2025-12-01",10.5718,11.1768,10.4052,10.8495,3729000.0],["2025-12-02",10.9388,11.0974,10.7503,10.8396,3256400.0],["2025-12-03",10.9288,11.0578,10.7206,10.7999,2130900.0],["2025-12-04",10.7801,11.0627,10.6809,11.0479,1435100.0],["2025-12-05",10.9983,11.6032,10.9983,11.1371,2210900.0],["2025-12-08",11.2165,11.4793,11.0677,11.147,1460100.0],["2025-12-09",11.1669,11.3255,11.028,11.2363,1766000.0],["2025-12-10",11.2363,11.4545,11.147,11.1569,1471600.0],["2025-12-11",11.1569,11.4941,10.9983,11.4247,2254000.0],["2025-12-12",11.4247,11.8214,11.2462,11.3454,2475000.0],["2025-12-15",11.3255,11.5834,11.2859,11.3751,2257300.0],["2025-12-16",11.3751,11.8462,11.1173,11.5834,2378200.0],["2025-12-17",11.5338,11.748,11.2561,11.2958,2425500.0],["2025-12-18",11.6032,11.9602,11.4644,11.8115,1742000.0],["2025-12-19",11.7917,11.8512,11.6131,11.7917,2570400.0],["2025-12-22",11.8512,11.99,11.7421,11.9801,1365900.0],["2025-12-23",11.9107,12.0396,11.7123,11.871,1700600.0],["2025-12-24",11.7817,11.8908,11.6429,11.7619,845900.0],["2025-12-26",11.8214,12.0594,11.5735,11.8214,1200400.0],["2025-12-29",11.7123,11.8809,11.4049,11.8809,1476700.0],["2025-12-30",11.8512,11.9999,11.7222,11.7421,1093600.0],["2025-12-31",11.7917,12.0098,11.7024,11.8512,2070100.0],["2026-01-02",12.0098,12.1388,11.4495,11.5437,1852600.0],["2026-01-05",11.5041,11.9107,11.2462,11.8115,2480500.0],["2026-01-06",11.7917,11.9404,11.4644,11.514,1881500.0],["2026-01-07",11.514,11.5437,10.2941,10.3239,2324900.0],["2026-01-08",10.3636,10.6809,10.2644,10.4727,2879600.0],["2026-01-09",10.4231,10.5322,10.1851,10.4132,2563900.0],["2026-01-12",10.3933,10.4528,9.9966,10.2941,1786100.0],["2026-01-13",10.2941,10.3338,9.9272,9.9272,2259000.0],["2026-01-14",10.0363,10.066,9.8181,9.8479,1947800.0],["2026-01-15",9.8082,10.1553,9.7983,9.9272,1813100.0],["2026-01-16",9.8677,9.952,9.7487,9.8578,1792000.0],["2026-01-20",9.6396,9.828,9.5107,9.59,2724800.0],["2026-01-21",10.2346,10.314,9.6208,9.6694,2707900.0],["2026-01-22",9.7943,10.1751,9.6396,9.8975,2758600.0],["2026-01-23",9.8875,9.9173,9.5008,9.6297,1816200.0],["2026-01-26",9.6099,9.8578,9.595,9.6694,1663000.0],["2026-01-27",9.6793,9.9669,9.5999,9.7388,1538200.0],["2026-01-28",9.7289,10.0512,9.6694,9.8181,1346400.0],["2026-01-29",9.8479,10.0809,9.6793,9.9867,2114300.0],["2026-01-30",9.8677,10.1156,9.1735,9.3917,3268300.0],["2026-02-02",9.0942,9.4016,8.9454,9.3024,2217600.0],["2026-02-03",9.233,9.2875,8.7867,8.9751,2448400.0],["2026-02-04",9.0545,9.2875,8.8809,8.9156,2065400.0],["2026-02-05",8.8561,9.0247,8.5586,8.6677,2269000.0],["2026-02-06",8.8065,9.1437,8.757,9.0346,2481800.0],["2026-02-09",9.0545,9.1289,8.8611,9.0644,2385300.0],["2026-02-10",9.1338,9.1338,8.6875,8.7867,3765700.0],["2026-02-11",8.8462,8.8462,8.39,8.4495,5217300.0],["2026-02-12",8.8065,9.3024,8.4347,8.5884,6671300.0],["2026-02-13",8.638,9.0247,8.4614,8.8859,4314100.0],["2026-02-17",8.8561,9.4809,8.7074,9.3917,3259800.0],["2026-02-18",9.3421,9.714,9.232,9.3421,2550500.0],["2026-02-19",9.1735,9.4859,9.0842,9.4611,2619500.0],["2026-02-20",9.4413,9.8578,9.4413,9.8181,4048000.0],["2026-02-23",9.6991,9.8677,9.474,9.6396,6640400.0],["2026-02-24",11.1074,11.1569,10.0055,10.5024,6783500.0],["2026-02-25",10.5222,10.909,10.1751,10.7206,3676300.0],["2026-02-26",10.7791,10.9586,10.5817,10.9487,2419500.0],["2026-02-27",10.7107,10.8098,10.4826,10.6115,3423800.0],["2026-03-02",10.1999,10.9884,9.952,10.9289,3371600.0],["2026-03-03",10.6859,10.9983,10.4429,10.9388,3186500.0],["2026-03-04",10.9983,11.6508,10.9388,11.4743,3629100.0],["2026-03-05",11.3057,11.4445,10.914,11.1173,2172400.0],["2026-03-06",10.8991,10.9338,10.5371,10.552,1737800.0],["2026-03-09",10.3338,10.7999,10.0413,10.7206,2553200.0],["2026-03-10",10.7206,11.0082,10.4727,10.8198,2646500.0],["2026-03-11",10.8396,10.8812,10.6065,10.7801,1553100.0],["2026-03-12",10.5917,10.9338,10.5619,10.79,1888400.0],["2026-03-13",10.8594,10.909,10.5421,10.6412,2039100.0],["2026-03-16",10.8007,10.9352,10.5018,10.5018,1282600.0],["2026-03-17",10.5914,10.7309,10.447,10.6313,1524900.0],["2026-03-18",10.7807,10.7807,10.442,10.5217,1295800.0],["2026-03-19",10.1829,10.8007,10.1829,10.6213,1741500.0],["2026-03-20",10.9501,10.9501,10.3224,10.422,2739200.0],["2026-03-23",10.6412,10.9501,10.446,10.6412,1783600.0],["2026-03-24",10.5416,10.9501,10.3722,10.9402,1625400.0],["2026-03-25",10.8804,11.1394,10.4619,10.5018,2082400.0],["2026-03-26",10.3822,10.701,10.3124,10.5018,2148700.0],["2026-03-27",10.3922,10.4719,10.2925,10.3922,1285900.0],["2026-03-30",10.5018,10.8604,10.2028,10.3324,2687100.0],["2026-03-31",10.3623,10.9053,10.2527,10.7608,2741600.0],["2026-04-01",10.9003,11.0348,10.7409,10.8704,3347200.0],["2026-04-02",10.5715,10.98,10.423,10.5914,2350400.0],["2026-04-06",10.5815,10.8903,10.4768,10.6711,1591900.0],["2026-04-07",10.6313,10.701,10.2278,10.2925,2066400.0],["2026-04-08",10.8106,10.98,10.5964,10.8903,4491300.0],["2026-04-09",10.7309,10.8405,10.1829,10.5416,2616700.0],["2026-04-10",10.5516,10.6412,10.148,10.1929,2691500.0],["2026-04-13",10.0634,10.8306,9.9936,10.7907,3445400.0],["2026-04-14",10.8704,11.1095,10.7857,10.9003,3604200.0],["2026-04-15",10.9103,11.3885,10.8007,11.1793,5117700.0],["2026-04-16",11.1793,11.3138,10.7708,10.9302,4768900.0],["2026-04-17",11.1394,11.3387,10.99,11.249,7221400.0],["2026-04-20",11.2092,12.076,11.1693,12.0561,3727200.0],["2026-04-21",12.0063,12.7735,11.9565,12.355,4883300.0],["2026-04-22",12.2853,12.9728,12.0412,12.1956,3015400.0],["2026-04-23",12.1358,12.3351,11.8767,12.2056,2822100.0],["2026-04-24",12.2354,12.5393,12.0661,12.4845,2173100.0],["2026-04-27",12.4048,12.5144,12.2454,12.4347,2223600.0],["2026-04-28",12.3351,12.5244,12.1557,12.2952,1913700.0],["2026-04-29",12.3849,12.9528,12.3251,12.7436,4886200.0],["2026-04-30",12.7137,12.9628,12.3998,12.913,3345400.0],["2026-05-01",13.0026,13.3514,12.7635,12.8432,3203500.0],["2026-05-04",12.7137,13.1322,12.6738,12.8333,3292000.0],["2026-05-05",12.893,13.4361,12.8283,13.192,3674500.0],["2026-05-06",13.2816,13.3115,12.8333,12.8831,5030400.0],["2026-05-07",12.8831,13.0724,12.7984,12.9229,2165400.0],["2026-05-08",13.0026,13.2268,12.8133,13.0325,2935700.0],["2026-05-11",12.8831,13.3763,12.7436,13.1322,6523400.0],["2026-05-12",13.3713,14.0189,12.5045,12.8731,12859100.0],["2026-05-13",13.0724,13.182,12.3949,13.0026,4559000.0],["2026-05-14",13.0923,13.4759,12.8333,13.192,4665400.0],["2026-05-15",13.0425,13.2517,12.8881,13.0923,2901600.0],["2026-05-18",13.0724,13.73,12.9229,13.7001,5168700.0],["2026-05-19",13.7001,13.9542,13.4311,13.8197,3724300.0],["2026-05-20",13.7649,13.9392,13.5058,13.6901,3276400.0],["2026-05-21",13.5108,13.6802,13.3414,13.451,2244400.0],["2026-05-22",13.4809,13.6603,13.3813,13.461,2438700.0],["2026-05-26",13.4112,13.451,12.8233,12.893,3497700.0],["2026-05-27",12.8233,13.0026,12.6738,12.8333,2331100.0],["2026-05-28",12.644,12.9329,12.5443,12.7137,1764200.0],["2026-05-29",12.7536,12.9279,12.355,12.4048,6244800.0],["2026-06-01",12.4048,13.1272,12.4048,12.9628,2404600.0],["2026-06-02",12.8432,13.0216,12.6041,12.6041,2831500.0],["2026-06-03",12.5045,12.7536,12.1657,12.6838,3105800.0],["2026-06-04",12.8034,13.192,12.7336,12.9927,2975100.0],["2026-06-05",12.9827,13.1222,12.7984,12.893,2848900.0],["2026-06-08",12.913,13.2308,12.7735,12.8233,2834200.0],["2026-06-09",12.8333,13.7001,12.634,13.3016,6825200.0],["2026-06-10",13.2816,14.014,13.2418,13.6702,5278900.0],["2026-06-11",13.6403,14.2132,13.5507,13.7699,5880000.0],["2026-06-12",13.8994,14.003,13.4112,13.4311,3296600.0],["2026-06-15",13.9891,13.999,13.3803,13.6005,3718000.0],["2026-06-16",13.7001,13.8994,13.451,13.6005,3418200.0],["2026-06-17",13.6005,13.7001,13.2816,13.4411,2585200.0],["2026-06-18",13.3613,13.5507,13.0973,13.2717,3523200.0],["2026-06-22",13.2617,13.8296,13.2179,13.73,3600100.0],["2026-06-23",13.81,13.81,13.385,13.45,2831500.0],["2026-06-24",13.41,13.71,13.32,13.32,3005000.0],["2026-06-25",13.54,13.875,13.335,13.37,2440300.0],["2026-06-26",13.38,13.98,13.35,13.77,7656900.0],["2026-06-29",13.8,13.94,13.48,13.78,2435200.0],["2026-06-30",13.8,13.8,13.235,13.55,3459700.0],["2026-07-01",13.56,14.005,13.461,13.97,2058000.0],["2026-07-02",13.99,14.7,13.87,14.51,5431200.0],["2026-07-06",14.48,14.75,14.345,14.67,2448413.131774],["2026-07-07",14.7,14.8599,14.57,14.85,2802760.89009],["2026-07-08",14.89,15.73,14.8,15.51,4899781.458643],["2026-07-09",15.51,15.52,14.55,14.79,2534860.17921],["2026-07-10",14.89,15.275,14.835,14.89,1793202.563143],["2026-07-13",14.835,15.4,14.835,15.17,2383607.50471],["2026-07-14",14.98,15.31,14.775,14.81,2862768.831674],["2026-07-15",14.88,15.2,14.73,14.75,1694179.035339],["2026-07-16",14.8,14.82,14.5,14.71,1413619.545203],["2026-07-17",14.83,14.975,14.6,14.73,1623104.500809],["2026-07-20",14.65,15.819,14.65,15.58,5946324.831845],["2026-07-21",15.58,15.86,15.375,15.59,3225043.676937],["2026-07-22",15.55,15.64,14.4311,14.48,2411293.300468],["2026-07-23",14.44,14.55,14.13,14.49,1725611.878801],["2026-07-24",14.56,14.638,14.3,14.36,1129290.473065],["2026-07-27",14.68,14.84,14.44,14.66,1333061.235689],["2026-07-28",14.575,15.01,14.51,15,2914314.446218],["2026-07-29",14.85,15.13,14.68,14.89,1676556.496944],["2026-07-30",14.88,14.88,13.83,14.08,2738419.317419],["2026-07-31",14.05,14.12,13.85,14,2443806.386744],["2026-08-03",14.01,14.03,13.59,13.69,2844834.793821],["2026-08-04",13.85,14.06,13.625,13.92,3245244.10342],["2026-08-05",13.79,14.156,13.03,13.11,5492458.613794],["2026-08-06",13.01,13.355,12.94,12.99,2527725.039467],["2026-08-07",13.09,13.27,12.805,13.05,2358910.570651],["2026-08-10",12.94,13.08,12.92,12.995,235154.183202],["2026-08-11",12.92,13.075,12.86,12.97,1565077.612109],["2026-08-12",12.94,13.068,12.7411,12.81,1883302.975582],["2026-08-13",12.91,13.12,12.88,13.09,1224376.373798],["2026-08-14",13.17,13.39,13.15,13.3,2013699.739024]]}