{"t":"TUYA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-19",23.2454,23.7599,22.6757,23.08,4273500.0],["2021-03-22",22.7033,22.9697,19.4232,21.3067,5118100.0],["2021-03-23",21.1321,21.2148,19.2027,19.2946,5339400.0],["2021-03-24",19.2946,19.5426,17.0068,17.7142,6340700.0],["2021-03-25",17.2732,18.6055,16.1569,17.5948,3407200.0],["2021-03-26",18.3758,22.6481,17.5581,22.639,3845300.0],["2021-03-29",21.1321,21.1413,18.486,18.6055,3954800.0],["2021-03-30",18.6147,19.3038,18.1553,18.7249,1375900.0],["2021-03-31",18.7984,21.1,18.7892,19.4232,1864600.0],["2021-04-01",20.2042,22.0509,19.9102,21.4445,2113000.0],["2021-04-05",21.123,21.2746,18.4217,18.4401,907400.0],["2021-04-06",18.8811,19.7999,18.5503,18.7709,386000.0],["2021-04-07",18.9087,19.9928,18.6514,19.2946,481300.0],["2021-04-08",19.607,20.8014,19.3038,20.4063,460200.0],["2021-04-09",20.2777,20.8014,19.8661,20.4614,774000.0],["2021-04-12",20.3144,20.3787,17.4662,17.7418,1963900.0],["2021-04-13",18.3758,18.8535,17.3192,17.4662,1023500.0],["2021-04-14",17.5029,17.604,15.7113,16.3177,1837000.0],["2021-04-15",16.3636,17.4202,16.088,16.1799,819700.0],["2021-04-16",16.5106,18.8352,16.4555,18.633,1969100.0],["2021-04-19",18.7433,18.8352,16.5382,16.5382,1314100.0],["2021-04-20",16.9057,16.97,16.1799,16.3269,1018400.0],["2021-04-21",16.235,16.6117,16.0053,16.2442,642500.0],["2021-04-22",16.3085,17.0987,15.9777,16.0145,1264700.0],["2021-04-23",16.4923,18.9179,16.2442,18.6238,1101500.0],["2021-04-26",18.1461,18.9914,17.6959,18.6974,505600.0],["2021-04-27",18.7065,19.2027,18.1185,18.339,543900.0],["2021-04-28",18.6055,19.1108,18.339,19.0373,561600.0],["2021-04-29",19.2946,19.2946,18.3151,18.5595,547400.0],["2021-04-30",18.3666,18.5595,17.8061,17.8153,486000.0],["2021-05-03",17.7326,18.3115,17.4294,18.238,192000.0],["2021-05-04",17.8245,18.2471,17.3467,18.1736,282100.0],["2021-05-05",17.9348,18.1277,16.8736,17.163,186900.0],["2021-05-06",16.9976,17.0987,16.1523,16.5382,567300.0],["2021-05-07",16.5566,17.0068,15.9961,15.9961,523600.0],["2021-05-10",16.4096,16.4096,15.0406,15.1416,896100.0],["2021-05-11",14.7741,15.8124,14.425,15.5643,743000.0],["2021-05-12",15.5092,16.0788,15.0773,15.5092,1196300.0],["2021-05-13",15.647,16.3453,15.5459,15.5735,473200.0],["2021-05-14",16.2901,16.676,14.7098,16.0329,1563000.0],["2021-05-17",16.6301,17.7969,16.3636,17.4202,1118200.0],["2021-05-18",17.6224,19.9074,17.6224,19.754,1071200.0],["2021-05-19",18.3758,20.9392,18.0726,20.783,1357300.0],["2021-05-20",20.9392,23.2729,20.9392,22.5011,1610600.0],["2021-05-21",22.6481,22.8227,20.5809,21.5272,819200.0],["2021-05-24",21.2791,21.2791,19.3038,19.7723,646900.0],["2021-05-25",20.2317,21.8561,20.2317,21.1873,536600.0],["2021-05-26",21.371,24.4857,21.371,23.8885,1104600.0],["2021-05-27",23.8977,24.0631,22.2531,22.5746,833800.0],["2021-05-28",23.6312,23.6312,21.7385,21.9223,541200.0],["2021-06-01",22.3174,23.9344,22.1612,23.8426,749600.0],["2021-06-02",23.4659,24.2101,22.8273,23.2362,415100.0],["2021-06-03",23.0708,23.0708,20.2134,20.3144,931600.0],["2021-06-04",20.7554,23.8885,20.6727,23.3648,1034800.0],["2021-06-07",23.0157,23.2086,21.1413,21.417,637600.0],["2021-06-08",21.8764,23.1902,21.858,22.7033,532600.0],["2021-06-09",22.4644,23.3648,22.3266,22.446,613900.0],["2021-06-10",22.5011,22.8687,20.7187,20.9668,794600.0],["2021-06-11",21.077,21.3251,20.0388,20.2317,725400.0],["2021-06-14",20.3787,20.8198,19.754,20.149,528400.0],["2021-06-15",20.1582,21.1321,19.9469,20.6452,703300.0],["2021-06-16",20.2042,20.4982,18.8444,19.2119,1024600.0],["2021-06-17",19.2854,19.9193,18.8535,19.8918,861400.0],["2021-06-18",19.7631,19.8275,18.4493,19.3038,834400.0],["2021-06-21",19.4232,19.5702,18.3206,18.6055,543300.0],["2021-06-22",18.2839,19.9285,18.2563,19.7264,1130700.0],["2021-06-23",20.1123,21.858,19.9653,21.4445,1399300.0],["2021-06-24",21.5088,21.8534,21.1965,21.6742,1069300.0],["2021-06-25",22.0509,23.08,21.3802,22.005,1820400.0],["2021-06-28",21.6099,21.9692,20.6544,20.6911,722400.0],["2021-06-29",20.7462,21.7937,20.7462,21.5915,819800.0],["2021-06-30",21.5732,22.9697,21.2883,22.5103,856400.0],["2021-07-01",22.8411,23.6588,22.0601,22.4919,672900.0],["2021-07-02",22.1428,23.0616,21.9591,23.0157,377900.0],["2021-07-06",21.858,22.5103,19.6161,21.0219,2004400.0],["2021-07-07",21.1873,21.5539,18.6422,18.7157,1080300.0],["2021-07-08",18.3758,18.4309,16.5566,17.1354,3602900.0],["2021-07-09",17.9623,19.4875,17.9623,18.6974,1702700.0],["2021-07-12",18.6055,19.8275,18.385,19.2578,1778000.0],["2021-07-13",19.3405,19.3405,18.2931,18.5044,626500.0],["2021-07-14",18.9087,19.12,17.91,18.045,308700.0],["2021-07-15",18.045,19.0373,17.8888,19.0097,591500.0],["2021-07-16",18.8168,18.9362,18.0726,18.192,638000.0],["2021-07-19",17.5856,19.0189,17.4662,18.927,468300.0],["2021-07-20",18.9179,18.9179,18.045,18.4952,432300.0],["2021-07-21",18.2931,19.1935,18.2931,19.0741,478000.0],["2021-07-22",18.8719,18.927,18.2931,18.8535,328700.0],["2021-07-23",18.091,18.5044,17.7326,18.2012,1706900.0],["2021-07-26",17.2089,18.2839,16.869,16.9608,1848600.0],["2021-07-27",15.9226,19.6621,14.5904,17.7694,5935400.0],["2021-07-28",17.8153,18.78,17.163,18.339,545400.0],["2021-07-29",18.633,19.4599,18.4575,18.8352,535800.0],["2021-07-30",18.3482,18.8076,18.0818,18.2655,331400.0],["2021-08-02",18.8444,19.5518,18.4952,19.4048,337000.0],["2021-08-03",19.414,19.414,18.3115,18.633,248300.0],["2021-08-04",18.6422,19.2946,17.8061,17.8796,716400.0],["2021-08-05",17.898,18.8811,17.8704,18.7525,190300.0],["2021-08-06",18.7892,18.7892,17.5305,17.9715,301500.0],["2021-08-09",18.1828,18.5595,17.6132,18.192,531700.0],["2021-08-10",18.4677,18.633,18.2104,18.4217,253600.0],["2021-08-11",18.2196,18.2701,16.6393,16.8598,886500.0],["2021-08-12",16.9976,17.1813,15.6378,15.9502,1038400.0],["2021-08-13",16.0696,16.4647,15.748,15.7756,777700.0],["2021-08-16",15.6929,15.7113,14.5996,14.6822,2298200.0],["2021-08-17",14.7006,14.7006,13.5705,13.7818,1922500.0],["2021-08-18",12.4036,12.9549,10.7774,11.1633,6838300.0],["2021-08-19",10.8601,10.9336,8.9352,9.5646,5317900.0],["2021-08-20",9.537,10.4099,9.0868,9.6105,3199700.0],["2021-08-23",9.6657,10.0699,9.4249,9.684,1120100.0],["2021-08-24",10.0699,10.7498,10.0424,10.2445,3754000.0],["2021-08-25",10.1067,10.2445,9.6013,9.6381,2318900.0],["2021-08-26",9.7575,9.7759,9.0868,9.2155,1600000.0],["2021-08-27",9.2338,9.3716,8.6917,8.7377,2039900.0],["2021-08-30",9.1236,9.2981,8.8939,9.0041,2710600.0],["2021-08-31",9.0501,9.7897,8.9766,9.583,2396500.0],["2021-09-01",9.7575,11.2368,9.7208,11.0163,3618200.0],["2021-09-02",11.1449,12.3118,11.1357,11.8799,3352600.0],["2021-09-03",11.7054,12.3118,11.0622,11.2184,2207200.0],["2021-09-07",11.5124,12.1831,11.2827,11.6043,1859500.0],["2021-09-08",11.3011,12.0453,10.9106,11.6411,1704600.0],["2021-09-09",11.4757,11.5951,11.1633,11.393,881500.0],["2021-09-10",11.6227,11.7871,10.6855,10.9336,1148800.0],["2021-09-13",10.4007,10.4742,9.2155,9.3808,4482200.0],["2021-09-14",9.5462,9.7667,9.1236,9.1511,3120000.0],["2021-09-15",9.1879,9.8862,8.8939,9.4176,2061800.0],["2021-09-16",9.4176,10.1296,9.2421,9.5554,1723500.0],["2021-09-17",9.7575,9.9045,9.3257,9.436,4375800.0],["2021-09-20",9.0409,9.243,8.7928,8.8112,2073600.0],["2021-09-21",9.0776,9.1419,8.6826,8.8387,1727100.0],["2021-09-22",8.9123,9.1236,8.6734,8.9398,1788800.0],["2021-09-23",9.0501,9.0501,8.7,8.7009,902200.0],["2021-09-24",8.655,8.9214,8.5539,8.8479,1378000.0],["2021-09-27",8.8112,8.8204,8.2967,8.6182,2660500.0],["2021-09-28",8.5999,8.8755,8.2875,8.4069,2066800.0],["2021-09-29",8.4529,8.5447,8.1497,8.1772,1704900.0],["2021-09-30",8.2783,8.4712,8.0164,8.3334,2322700.0],["2021-10-01",8.361,8.4115,7.874,8.0026,1457400.0],["2021-10-04",7.9659,7.9806,7.6443,7.8005,930700.0],["2021-10-05",7.727,8.021,7.6443,7.8465,495200.0],["2021-10-06",7.6443,7.8097,7.5341,7.6351,541500.0],["2021-10-07",7.8924,8.0945,7.8373,8.0394,1030700.0],["2021-10-08",8.0486,8.0771,7.8556,7.9016,463500.0],["2021-10-11",8.067,8.2232,7.9016,7.92,1127200.0],["2021-10-12",7.9108,7.9521,7.6903,7.7913,818100.0],["2021-10-13",7.9108,8.8755,7.8189,8.2691,6778400.0],["2021-10-14",8.2691,8.2875,7.773,7.9016,1985000.0],["2021-10-15",7.9751,8.1129,7.7638,7.7821,745100.0],["2021-10-18",7.7821,7.7867,7.4698,7.4973,966300.0],["2021-10-19",7.5249,7.727,7.4835,7.7086,2435800.0],["2021-10-20",7.7821,7.8189,7.5616,7.6719,1904900.0],["2021-10-21",7.6076,7.6857,7.4688,7.5433,2004700.0],["2021-10-22",7.4606,7.58,6.9277,6.946,1928000.0],["2021-10-25",7.1022,7.4146,7.0104,7.3595,14752900.0],["2021-10-26",7.3503,7.4008,6.7623,6.7623,1666400.0],["2021-10-27",6.7531,6.7807,6.4315,6.4407,2329000.0],["2021-10-28",6.4315,6.7485,6.3672,6.698,1783500.0],["2021-10-29",6.6061,6.6888,5.9538,5.9538,3470800.0],["2021-11-01",6.1099,6.4591,6.064,6.211,2220600.0],["2021-11-02",6.0824,6.1834,5.8159,6.0456,2768500.0],["2021-11-03",6.1099,6.1421,5.8665,5.9997,1414600.0],["2021-11-04",6.064,6.2478,5.623,5.623,2874500.0],["2021-11-05",5.6046,5.6046,5.2647,5.329,2547000.0],["2021-11-08",5.3474,5.8113,5.2922,5.6781,3328300.0],["2021-11-09",5.623,5.7976,5.5862,5.6873,1982500.0],["2021-11-10",5.6965,6.0273,5.5495,5.6414,2333400.0],["2021-11-11",5.8802,6.1559,5.8527,6.1008,1636800.0],["2021-11-12",6.0732,6.3305,5.9538,6.1191,2594300.0],["2021-11-15",6.1926,6.2386,5.7149,5.7424,1233600.0],["2021-11-16",5.7516,6.0181,5.6873,5.8343,869100.0],["2021-11-17",5.8251,5.8757,5.1636,5.1912,2185600.0],["2021-11-18",5.3933,5.4025,4.7869,4.7961,1884200.0],["2021-11-19",4.8236,5.0212,4.7915,4.8328,1416100.0],["2021-11-22",4.9155,5.0533,4.6031,4.9615,2602800.0],["2021-11-23",5.0533,5.2647,4.4837,4.5848,3894400.0],["2021-11-24",4.6031,5.2233,4.5296,4.9523,3142400.0],["2021-11-26",4.6031,4.9982,4.6031,4.8604,1771300.0],["2021-11-29",4.842,5.1177,4.7593,4.989,2456200.0],["2021-11-30",4.9247,5.3565,4.9247,5.3565,2275800.0],["2021-12-01",5.3565,5.7608,5.3565,5.4852,5140500.0],["2021-12-02",5.577,5.77,5.4392,5.5862,3893400.0],["2021-12-03",5.3565,5.6138,5.0074,5.3474,4754100.0],["2021-12-06",5.2371,5.9583,5.1636,5.9262,3927400.0],["2021-12-07",6.064,6.4683,6.064,6.404,2737700.0],["2021-12-08",6.4223,6.8082,6.211,6.6337,2854400.0],["2021-12-09",6.551,6.7898,6.2937,6.3488,2658100.0],["2021-12-10",6.3948,6.698,6.1283,6.257,1445300.0],["2021-12-13",6.2937,6.3213,5.8251,5.8802,1768800.0],["2021-12-14",5.6965,6.1467,5.6506,5.9262,1809000.0],["2021-12-15",5.8067,5.8343,5.5862,5.7608,2205900.0],["2021-12-16",6.0181,6.0273,5.5495,5.5862,2011800.0],["2021-12-17",5.4025,6.0089,5.3657,5.9997,12546200.0],["2021-12-20",5.8802,5.8802,4.8558,4.9339,5490500.0],["2021-12-21",5.1636,5.7149,5.1544,5.6414,2318000.0],["2021-12-22",5.476,5.7608,5.3657,5.577,1354300.0],["2021-12-23",5.577,5.8802,5.4025,5.8802,835000.0],["2021-12-27",5.8894,5.917,5.6276,5.6873,702600.0],["2021-12-28",5.6965,5.7314,5.4392,5.5127,923500.0],["2021-12-29",5.4668,5.5403,5.0212,5.0625,1017000.0],["2021-12-30",5.0533,5.7241,5.0533,5.5954,2345000.0],["2021-12-31",5.5035,5.9216,5.5035,5.7424,1826400.0],["2022-01-03",5.7424,5.8343,5.2187,5.3014,2218600.0],["2022-01-04",5.3474,5.3832,5.0304,5.2371,1299000.0],["2022-01-05",5.035,5.1452,4.4377,4.5021,3458000.0],["2022-01-06",4.6858,4.9431,4.4883,4.5204,1972100.0],["2022-01-07",4.6307,5.0892,4.6307,4.9982,2222000.0],["2022-01-10",5.0166,5.136,4.7455,5.1268,2515500.0],["2022-01-11",5.1268,5.6,5.0791,5.4209,4270300.0],["2022-01-12",5.623,5.6634,5.283,5.3198,1632000.0],["2022-01-13",5.2371,5.3749,4.888,4.9523,1810900.0],["2022-01-14",4.9523,5.0809,4.8053,5.0166,1455300.0],["2022-01-18",4.7961,4.9339,4.6123,4.6215,1114100.0],["2022-01-19",4.6583,5.035,4.6583,4.8512,2158000.0],["2022-01-20",5.2003,5.3198,5.0258,5.0625,1583600.0],["2022-01-21",4.9615,5.0717,4.7869,4.7869,1689100.0],["2022-01-24",4.6123,5.2738,4.6031,5.2738,2243500.0],["2022-01-25",5.1085,5.2601,4.9706,5.1177,1916800.0],["2022-01-26",5.2279,5.2279,4.6904,4.7501,1693900.0],["2022-01-27",4.7777,4.8971,4.2264,4.2356,1418100.0],["2022-01-28",4.3091,4.5939,4.1254,4.5572,1600700.0],["2022-01-31",4.6123,5.1085,4.5756,5.0993,948300.0],["2022-02-01",5.035,5.2095,4.9615,5.1912,778000.0],["2022-02-02",5.2187,5.2187,4.7869,4.8696,732900.0],["2022-02-03",4.7409,5.0074,4.7134,4.8788,899500.0],["2022-02-04",4.8788,5.1177,4.8236,5.0717,800700.0],["2022-02-07",5.0074,5.4117,4.989,5.3841,1450400.0],["2022-02-08",5.3382,5.5587,5.2279,5.5495,1682100.0],["2022-02-09",5.5587,5.8619,5.4668,5.7516,1945000.0],["2022-02-10",5.5495,6.1559,5.5495,5.9813,2089900.0],["2022-02-11",5.9262,6.1099,5.5127,5.5679,1447700.0],["2022-02-14",5.5495,5.6322,5.3198,5.329,1091800.0],["2022-02-15",5.4668,5.9721,5.4576,5.9721,1004500.0],["2022-02-16",5.8802,5.9078,5.6689,5.77,906000.0],["2022-02-17",5.7332,5.8802,5.3841,5.4484,861800.0],["2022-02-18",5.3657,5.4117,5.0993,5.2371,563500.0],["2022-02-22",4.9982,5.0809,4.8099,4.8696,1162900.0],["2022-02-23",4.9798,5.0249,4.571,4.5848,1259800.0],["2022-02-24",4.2724,4.8236,4.2724,4.7685,1596600.0],["2022-02-25",4.7226,5.0625,4.7226,5.0442,1053000.0],["2022-02-28",4.888,5.136,4.7731,4.9615,831900.0],["2022-03-01",4.9706,5.1268,4.819,4.8696,605200.0],["2022-03-02",4.8512,4.9247,4.7226,4.7226,897200.0],["2022-03-03",4.7501,4.7501,3.7303,3.9967,1983200.0],["2022-03-04",4.1437,4.3275,3.519,3.5741,2479100.0],["2022-03-07",3.5465,3.9508,3.326,3.3444,3154300.0],["2022-03-08",3.4179,3.4271,3.0963,3.1698,2068500.0],["2022-03-09",3.3168,3.6614,3.2709,3.6476,2230400.0],["2022-03-10",3.372,3.473,3.1423,3.326,1566300.0],["2022-03-11",3.3995,3.3995,2.2225,2.2602,3927800.0],["2022-03-14",2.1683,2.2143,1.9019,2.0213,4327000.0],["2022-03-15",1.9295,2.1959,1.6079,1.8284,7437200.0],["2022-03-16",2.3889,2.7104,2.1775,2.7104,9312800.0],["2022-03-17",2.4761,2.8942,2.4348,2.5818,4831100.0],["2022-03-18",2.6461,3.6476,2.6231,3.4914,7598000.0],["2022-03-21",3.2158,3.5098,3.2158,3.3168,3201200.0],["2022-03-22",3.5649,4.1529,3.3352,3.3995,4233700.0],["2022-03-23",3.3536,3.62,3.1698,3.4638,1922600.0],["2022-03-24",3.3995,3.5695,3.2158,3.3444,1403100.0],["2022-03-25",3.1055,3.2158,2.9309,2.9769,1265700.0],["2022-03-28",3.1147,3.1799,2.8115,2.9309,2302300.0],["2022-03-29",3.0963,3.2985,3.0366,3.1331,2008000.0],["2022-03-30",3.0688,3.1698,2.9217,2.9585,1181400.0],["2022-03-31",2.9217,2.9217,2.7104,2.7196,1418800.0],["2022-04-01",2.9953,3.2001,2.8391,2.8942,1449400.0],["2022-04-04",3.0688,3.2939,3.0688,3.2801,4146600.0],["2022-04-05",3.2341,3.2709,2.885,2.9034,1647200.0],["2022-04-06",2.8482,2.9401,2.8023,2.8299,1162900.0],["2022-04-07",2.8574,2.9126,2.6829,2.7288,1304100.0],["2022-04-08",2.7104,2.8115,2.6829,2.7012,1708200.0],["2022-04-11",2.6829,2.8207,2.6645,2.7656,1006500.0],["2022-04-12",2.7931,2.8868,2.7012,2.7012,1172200.0],["2022-04-13",2.738,2.8207,2.7104,2.7931,757700.0],["2022-04-14",2.7931,2.8207,2.7104,2.738,658200.0],["2022-04-18",2.6645,2.7839,2.4348,2.7104,1214900.0],["2022-04-19",2.6185,2.8299,2.6094,2.7747,832100.0],["2022-04-20",2.7472,2.7564,2.568,2.6461,1488900.0],["2022-04-21",2.591,2.6746,2.3797,2.4164,1348900.0],["2022-04-22",2.4164,2.6002,2.3797,2.545,1293800.0],["2022-04-25",2.4072,2.4348,2.2602,2.3521,1635100.0],["2022-04-26",2.3705,2.3705,2.2327,2.3153,486600.0],["2022-04-27",2.3797,2.4256,2.1592,2.1592,1544300.0],["2022-04-28",2.1775,2.297,2.104,2.2602,913300.0],["2022-04-29",2.4348,2.4899,2.2464,2.2786,918600.0],["2022-05-02",2.2143,2.4954,2.1959,2.4532,1258900.0],["2022-05-03",2.3521,2.5496,2.3521,2.5175,1270200.0],["2022-05-04",2.444,2.5175,2.3062,2.4715,1801100.0],["2022-05-05",2.3889,2.4072,2.1408,2.2418,1640800.0],["2022-05-06",2.2235,2.2418,2.0489,2.0581,1670600.0],["2022-05-09",1.9938,2.0213,1.8376,1.856,1385500.0],["2022-05-10",1.9386,2.0213,1.8008,1.9295,1212600.0],["2022-05-11",1.9111,2.003,1.7916,1.8284,1389300.0],["2022-05-12",1.8376,2.0443,1.7733,1.957,1259200.0],["2022-05-13",2.0397,2.398,2.0397,2.3337,2049500.0],["2022-05-16",2.2235,2.4807,2.2235,2.3797,1854500.0],["2022-05-17",2.4899,2.681,2.4256,2.4991,1367300.0],["2022-05-18",2.3797,2.6048,2.3153,2.3521,1521400.0],["2022-05-19",2.398,2.5542,2.3889,2.4256,1738600.0],["2022-05-20",2.4624,2.545,2.3153,2.3797,1661900.0],["2022-05-23",2.3521,2.4256,2.2418,2.2694,1323500.0],["2022-05-24",2.1867,2.2189,2.0397,2.0673,1233100.0],["2022-05-25",2.0857,2.2464,2.0857,2.2235,1194000.0],["2022-05-26",2.2143,2.398,2.2051,2.3797,804300.0],["2022-05-27",2.3797,2.4624,2.3521,2.4624,907900.0],["2022-05-31",2.5359,2.545,2.2143,2.3521,7859000.0],["2022-06-01",2.2602,2.3843,2.2143,2.251,2476900.0],["2022-06-02",2.2235,2.591,2.2143,2.4715,2067500.0],["2022-06-03",2.4072,2.6966,2.3429,2.6553,1568900.0],["2022-06-06",2.7747,2.9034,2.7012,2.7288,2071900.0],["2022-06-07",2.9861,3.1423,2.8115,2.9126,3266000.0],["2022-06-08",2.9861,3.0779,2.7104,2.9034,1588400.0],["2022-06-09",2.7839,2.9217,2.6921,2.7839,1655900.0],["2022-06-10",2.7104,3.0044,2.7104,2.8666,958600.0],["2022-06-13",2.6829,2.8942,2.6829,2.7839,1461400.0],["2022-06-14",2.885,2.9493,2.6921,2.7196,1358000.0],["2022-06-15",2.5634,2.6737,2.0948,2.2235,3401100.0],["2022-06-16",2.1408,2.1867,1.9111,2.003,2768300.0],["2022-06-17",2.0719,2.1775,1.8468,2.0673,8887800.0],["2022-06-21",2.1316,2.3062,2.0489,2.2602,1630200.0],["2022-06-22",2.0857,2.251,2.0857,2.1132,1107400.0],["2022-06-23",2.1224,2.2786,2.0948,2.2602,1112700.0],["2022-06-24",2.3705,2.421,2.2281,2.3245,1201800.0],["2022-06-27",2.398,2.545,2.2694,2.545,1654400.0],["2022-06-28",2.5175,2.6185,2.444,2.5359,797900.0],["2022-06-29",2.4256,2.5083,2.398,2.4807,539500.0],["2022-06-30",2.3889,2.4072,2.2786,2.4072,870200.0],["2022-07-01",2.3705,2.5037,2.3062,2.3613,531900.0],["2022-07-05",2.2786,2.4394,2.251,2.3521,1509300.0],["2022-07-06",2.297,2.3291,2.1729,2.1959,911400.0],["2022-07-07",2.2418,2.2602,2.0765,2.1959,1613900.0],["2022-07-08",2.1775,2.2418,2.0994,2.1867,1005500.0],["2022-07-11",2.1224,2.1316,1.9662,1.9754,1029600.0],["2022-07-12",2.0213,2.104,1.9754,2.0305,598900.0],["2022-07-13",1.957,2.0305,1.8835,1.9203,805200.0],["2022-07-14",1.9295,1.9295,1.81,1.8743,806500.0],["2022-07-15",1.8927,1.9386,1.8008,1.9386,982600.0],["2022-07-18",1.9846,2.0948,1.8376,1.8468,1185400.0],["2022-07-19",1.856,2.0305,1.8008,2.0121,1915800.0],["2022-07-20",1.9754,2.0948,1.957,1.9938,845200.0],["2022-07-21",1.9938,2.1224,1.9938,2.0857,809200.0],["2022-07-22",2.0213,2.0627,1.8927,1.8927,931800.0],["2022-07-25",1.9478,1.9846,1.8192,1.8468,1242800.0],["2022-07-26",1.8468,1.8651,1.7457,1.8192,911800.0],["2022-07-27",1.8376,1.8651,1.7641,1.8376,672600.0],["2022-07-28",1.8192,1.8284,1.663,1.6722,1325900.0],["2022-07-29",1.663,1.7273,1.6171,1.663,854100.0],["2022-08-01",1.663,1.6722,1.5436,1.5619,1131600.0],["2022-08-02",1.5711,1.6079,1.516,1.5987,1241100.0],["2022-08-03",1.6079,1.6998,1.5711,1.6906,850500.0],["2022-08-04",1.7273,1.8192,1.7181,1.7273,908500.0],["2022-08-05",1.7181,1.7273,1.6263,1.7089,1349900.0],["2022-08-08",1.6998,1.7365,1.6538,1.6814,533700.0],["2022-08-09",1.6538,1.6722,1.5619,1.6079,867500.0],["2022-08-10",1.6079,1.6722,1.5711,1.6538,541000.0],["2022-08-11",1.6906,1.7641,1.5895,1.6263,998200.0],["2022-08-12",1.6354,1.663,1.5711,1.6263,467800.0],["2022-08-15",1.6079,1.6263,1.5528,1.5803,434700.0],["2022-08-16",1.5528,1.5619,1.4884,1.5344,654800.0],["2022-08-17",1.5344,1.5528,1.4057,1.4149,1392000.0],["2022-08-18",1.4517,1.4701,1.3966,1.4149,923100.0],["2022-08-19",1.4057,1.4057,1.3139,1.3231,1082900.0],["2022-08-22",1.3231,1.3506,1.2679,1.2863,671900.0],["2022-08-23",1.3047,1.3598,1.2496,1.2955,628500.0],["2022-08-24",1.2679,1.3322,1.2679,1.2955,605100.0],["2022-08-25",1.3047,1.3598,1.2496,1.2771,1411800.0],["2022-08-26",1.3966,1.4241,1.2587,1.2679,1850500.0],["2022-08-29",1.2679,1.2946,1.2174,1.2679,1016100.0],["2022-08-30",1.2496,1.2863,1.1669,1.1944,1110800.0],["2022-08-31",1.1577,1.2128,1.1577,1.2128,1027100.0],["2022-09-01",1.176,1.1944,1.1393,1.1852,523700.0],["2022-09-02",1.1669,1.1898,1.1209,1.1669,395300.0],["2022-09-06",1.1393,1.1577,1.1025,1.1301,1052400.0],["2022-09-07",1.1117,1.1301,1.0934,1.1025,418900.0],["2022-09-08",1.0842,1.1301,1.075,1.1025,575500.0],["2022-09-09",1.1393,1.1531,1.098,1.1393,621300.0],["2022-09-12",1.1393,1.1944,1.1301,1.1944,311100.0],["2022-09-13",1.1669,1.176,1.075,1.0842,1247800.0],["2022-09-14",1.1025,1.1025,1.0107,1.0107,1312600.0],["2022-09-15",1.0382,1.0474,0.9831,1.0015,1285600.0],["2022-09-16",0.9831,0.9923,0.9188,0.928,1726400.0],["2022-09-19",0.9464,0.9647,0.928,0.9647,392900.0],["2022-09-20",0.9647,0.9831,0.9464,0.9555,471600.0],["2022-09-21",0.9464,0.9739,0.9372,0.9372,475800.0],["2022-09-22",0.9464,0.9555,0.9188,0.928,752500.0],["2022-09-23",0.9004,0.9372,0.9004,0.928,739300.0],["2022-09-26",0.9372,0.9555,0.9013,0.9188,208800.0],["2022-09-27",0.9372,0.9464,0.9041,0.9188,365600.0],["2022-09-28",0.9188,0.9372,0.8728,0.883,388600.0],["2022-09-29",0.882,0.883,0.8205,0.8398,377700.0],["2022-09-30",0.8453,0.8618,0.8269,0.8545,312900.0],["2022-10-03",0.8545,0.8545,0.7902,0.8269,692100.0],["2022-10-04",0.8269,0.8848,0.8269,0.8545,1167900.0],["2022-10-05",0.8545,0.9372,0.8499,0.9188,1307800.0],["2022-10-06",0.9004,0.928,0.882,0.9004,191000.0],["2022-10-07",0.8912,0.9188,0.848,0.8637,437000.0],["2022-10-10",0.8545,0.9004,0.8361,0.8499,469000.0],["2022-10-11",0.8269,0.8536,0.7764,0.8085,295300.0],["2022-10-12",0.8269,0.8453,0.8104,0.8278,126500.0],["2022-10-13",0.8058,0.9372,0.7883,0.8958,864300.0],["2022-10-14",0.916,0.9372,0.8701,0.894,488900.0],["2022-10-17",0.928,0.9372,0.882,0.917,320500.0],["2022-10-18",0.928,0.9555,0.882,0.9464,773600.0],["2022-10-19",0.9464,0.9464,0.8912,0.9096,347300.0],["2022-10-20",0.9188,0.928,0.882,0.9004,67800.0],["2022-10-21",0.882,0.928,0.8728,0.882,144700.0],["2022-10-24",0.8269,0.8269,0.7075,0.7626,905700.0],["2022-10-25",0.7718,0.7902,0.7442,0.7626,308200.0],["2022-10-26",0.7892,0.8159,0.7626,0.7902,461000.0],["2022-10-27",0.781,0.8104,0.7626,0.7718,197400.0],["2022-10-28",0.7718,0.8453,0.7626,0.8287,798700.0],["2022-10-31",0.8434,0.9096,0.8012,0.8214,315000.0],["2022-11-01",0.8499,0.882,0.7819,0.7902,303400.0],["2022-11-02",0.7975,0.8637,0.769,0.8297,467600.0],["2022-11-03",0.8085,0.8398,0.7718,0.8076,501200.0],["2022-11-04",0.8637,0.8793,0.837,0.8793,373100.0],["2022-11-07",0.8912,0.8912,0.8269,0.8453,328400.0],["2022-11-08",0.8269,0.8866,0.8095,0.8361,284900.0],["2022-11-09",0.7902,0.8269,0.7562,0.7883,396000.0],["2022-11-10",0.8637,0.9096,0.8159,0.8728,492700.0],["2022-11-11",0.9059,1.0107,0.882,0.9096,758700.0],["2022-11-14",1.0015,1.0015,0.9004,0.9041,460500.0],["2022-11-15",0.9923,1.0474,0.9555,1.0015,2075700.0],["2022-11-16",0.9923,1.0015,0.8912,0.928,812400.0],["2022-11-17",0.9188,1.029,0.882,1.0015,652000.0],["2022-11-18",0.9555,1.0153,0.928,0.9647,711500.0],["2022-11-21",0.9647,0.9923,0.928,0.9372,365300.0],["2022-11-22",0.9372,0.9877,0.9096,0.9555,337900.0],["2022-11-23",0.9464,1.0015,0.9372,0.9831,517000.0],["2022-11-25",0.9647,0.9923,0.9464,0.9739,268900.0],["2022-11-28",0.9555,0.9739,0.9188,0.9555,757000.0],["2022-11-29",0.9831,1.0199,0.9509,1.0107,1200500.0],["2022-11-30",1.0382,1.176,1.0309,1.0934,1509400.0],["2022-12-01",1.075,1.0842,1.0107,1.0107,362400.0],["2022-12-02",1.0107,1.1485,1.0107,1.1301,538800.0],["2022-12-05",1.1485,1.3598,1.1393,1.2587,2293700.0],["2022-12-06",1.3598,1.4149,1.233,1.4057,1123700.0],["2022-12-07",1.3047,1.5436,1.2854,1.4792,1896100.0],["2022-12-08",1.5619,1.7797,1.5528,1.7181,2208400.0],["2022-12-09",1.7457,1.7457,1.5619,1.6906,1493700.0],["2022-12-12",1.6079,1.6998,1.516,1.6171,1221400.0],["2022-12-13",1.6538,1.7733,1.6446,1.6998,1284300.0],["2022-12-14",1.6998,1.856,1.6079,1.7273,1244100.0],["2022-12-15",1.6906,1.8192,1.5803,1.6722,1518900.0],["2022-12-16",1.7457,1.7733,1.6538,1.7273,5398600.0],["2022-12-19",1.7457,1.9386,1.5436,1.6171,1008700.0],["2022-12-20",1.5803,1.6446,1.5436,1.5895,405100.0],["2022-12-21",1.5895,1.6814,1.5528,1.6722,527000.0],["2022-12-22",1.6538,1.6952,1.6079,1.6814,485100.0],["2022-12-23",1.663,1.6722,1.6263,1.6446,332900.0],["2022-12-27",1.6814,1.6897,1.5711,1.6171,420100.0],["2022-12-28",1.5711,1.6768,1.4792,1.6263,811000.0],["2022-12-29",1.6538,1.7549,1.6079,1.7273,479900.0],["2022-12-30",1.6722,1.7549,1.5895,1.7549,1201100.0],["2023-01-03",1.7733,1.9111,1.7641,1.8468,1070900.0],["2023-01-04",1.957,2.0581,1.8008,2.0581,1097700.0],["2023-01-05",1.9938,2.1959,1.9111,2.1408,1003900.0],["2023-01-06",2.104,2.1408,1.9295,2.0305,1180600.0],["2023-01-09",2.0857,2.4072,2.0765,2.3705,1188000.0],["2023-01-10",2.3521,2.3705,2.2556,2.3705,561700.0],["2023-01-11",2.3153,2.5441,2.297,2.5267,719700.0],["2023-01-12",2.4807,2.4807,2.308,2.3889,792600.0],["2023-01-13",2.3797,2.4339,2.2694,2.2786,453900.0],["2023-01-17",2.2235,2.2446,2.0305,2.0305,726000.0],["2023-01-18",2.0581,2.1637,2.014,2.0581,614300.0],["2023-01-19",2.0765,2.195,2.0765,2.0857,291700.0],["2023-01-20",2.1224,2.2464,2.0719,2.2143,408600.0],["2023-01-23",2.251,2.3797,2.2327,2.3429,426300.0],["2023-01-24",2.2997,2.3429,2.1959,2.2051,146100.0],["2023-01-25",2.2235,2.251,2.1683,2.1867,138400.0],["2023-01-26",2.2602,2.3429,2.1886,2.3429,274800.0],["2023-01-27",2.3429,2.6645,2.3429,2.6553,1288300.0],["2023-01-30",2.5083,2.5441,2.3889,2.5267,626000.0],["2023-01-31",2.4807,2.5726,2.3567,2.5634,637600.0],["2023-02-01",2.5726,2.614,2.4807,2.6002,705000.0],["2023-02-02",2.5726,2.8666,2.5726,2.6461,1148900.0],["2023-02-03",2.6002,2.7701,2.5175,2.5359,657000.0],["2023-02-06",2.4715,2.5359,2.398,2.444,519600.0],["2023-02-07",2.4991,2.5634,2.4081,2.545,621800.0],["2023-02-08",2.5359,2.5956,2.4899,2.5634,217900.0],["2023-02-09",2.7012,2.8482,2.6645,2.6921,729400.0],["2023-02-10",2.591,2.6185,2.4072,2.4164,653800.0],["2023-02-13",2.5359,2.5726,2.4624,2.4807,422600.0],["2023-02-14",2.444,2.4624,2.3751,2.4348,517300.0],["2023-02-15",2.3889,2.545,2.3521,2.5083,615100.0],["2023-02-16",2.4624,2.5542,2.4072,2.4807,327600.0],["2023-02-17",2.4256,2.4486,2.2097,2.3337,682600.0],["2023-02-21",2.1959,2.2786,2.0121,2.0673,861100.0],["2023-02-22",2.1224,2.1867,2.0902,2.1316,478100.0],["2023-02-23",2.1683,2.1913,2.003,2.0305,469600.0],["2023-02-24",1.9478,2.0167,1.8651,1.9938,608900.0],["2023-02-27",2.0305,2.0305,1.9295,1.9295,215000.0],["2023-02-28",1.9203,1.9478,1.8651,1.9019,702900.0],["2023-03-01",1.9846,2.0581,1.6079,1.7181,1637100.0],["2023-03-02",1.5619,1.663,1.1301,1.4333,2056600.0],["2023-03-03",1.5252,1.6171,1.4425,1.5895,1086600.0],["2023-03-06",1.5711,1.6906,1.5417,1.6263,1183100.0],["2023-03-07",1.6263,1.6354,1.5436,1.5803,605400.0],["2023-03-08",1.5528,1.663,1.5252,1.6354,304100.0],["2023-03-09",1.5987,1.6704,1.5528,1.5528,529100.0],["2023-03-10",1.5436,1.6079,1.5068,1.5803,817600.0],["2023-03-13",1.5344,1.6538,1.5344,1.6263,651000.0],["2023-03-14",1.6538,1.6676,1.6079,1.6446,158000.0],["2023-03-15",1.6171,1.7365,1.5941,1.7273,573800.0],["2023-03-16",1.6722,1.7457,1.6079,1.7365,411500.0],["2023-03-17",1.6814,1.7549,1.6584,1.6906,905500.0],["2023-03-20",1.6722,1.6814,1.6263,1.6538,238800.0],["2023-03-21",1.6906,1.8091,1.6648,1.7916,273600.0],["2023-03-22",1.8008,1.8468,1.7549,1.7641,320000.0],["2023-03-23",1.81,1.9019,1.7953,1.8743,545000.0],["2023-03-24",1.7273,1.81,1.6814,1.7825,447200.0],["2023-03-27",1.7825,1.8238,1.6998,1.7549,462100.0],["2023-03-28",1.7641,1.7916,1.7089,1.7089,236600.0],["2023-03-29",1.7089,1.7825,1.6814,1.7089,381100.0],["2023-03-30",1.6998,1.81,1.6998,1.7549,683200.0],["2023-03-31",1.7641,1.81,1.7273,1.7365,328100.0],["2023-04-03",1.7365,1.7641,1.6217,1.6446,530500.0],["2023-04-04",1.6263,1.6814,1.6079,1.6079,253500.0],["2023-04-05",1.6171,1.663,1.5528,1.5803,249800.0],["2023-04-06",1.5711,1.5895,1.516,1.5711,291600.0],["2023-04-10",1.5711,1.6906,1.5528,1.6722,335300.0],["2023-04-11",1.6722,1.7907,1.6722,1.7457,447300.0],["2023-04-12",1.7181,1.7641,1.6584,1.7641,544300.0],["2023-04-13",1.7549,1.7549,1.6354,1.6722,379700.0],["2023-04-14",1.6814,1.6998,1.5987,1.6446,419900.0],["2023-04-17",1.6814,1.7641,1.6446,1.7549,214400.0],["2023-04-18",1.7365,1.8284,1.7365,1.8192,346300.0],["2023-04-19",1.7916,1.957,1.7549,1.9111,444600.0],["2023-04-20",1.8927,2.0121,1.8651,1.957,353800.0],["2023-04-21",1.9019,1.9019,1.7549,1.7916,365900.0],["2023-04-24",1.8008,1.8835,1.8008,1.8651,254800.0],["2023-04-25",1.8376,1.856,1.6814,1.6906,311400.0],["2023-04-26",1.7273,1.7916,1.7273,1.7365,236000.0],["2023-04-27",1.7365,1.8468,1.7365,1.8468,204500.0],["2023-04-28",1.8468,1.8468,1.787,1.81,217800.0],["2023-05-01",1.7916,1.8284,1.7733,1.7825,108600.0],["2023-05-02",1.7916,1.8008,1.7181,1.8008,187600.0],["2023-05-03",1.7641,1.833,1.6814,1.81,1305400.0],["2023-05-04",1.81,1.8284,1.7457,1.8284,371000.0],["2023-05-05",1.8284,1.9662,1.81,1.9111,1237800.0],["2023-05-08",1.9203,1.9938,1.9111,1.957,360500.0],["2023-05-09",1.9111,1.9193,1.8192,1.8468,304400.0],["2023-05-10",1.8468,1.8927,1.8008,1.8192,313300.0],["2023-05-11",1.8008,1.8192,1.7641,1.7641,105500.0],["2023-05-12",1.7733,1.7733,1.6538,1.6538,143700.0],["2023-05-15",1.6814,1.7733,1.6814,1.7549,108100.0],["2023-05-16",1.7273,1.7641,1.6906,1.6906,108900.0],["2023-05-17",1.6814,1.6998,1.6079,1.6814,215000.0],["2023-05-18",1.6906,1.7457,1.6814,1.7181,200400.0],["2023-05-19",1.7181,1.7273,1.663,1.6998,212700.0],["2023-05-22",1.6814,1.7549,1.6354,1.6538,366900.0],["2023-05-23",1.6446,1.7457,1.6263,1.6998,187000.0],["2023-05-24",1.6814,1.7089,1.6217,1.7089,317100.0],["2023-05-25",1.6722,1.7181,1.6263,1.6263,180300.0],["2023-05-26",1.6354,1.81,1.6354,1.7825,576800.0],["2023-05-30",1.7641,1.8835,1.7641,1.8468,606400.0],["2023-05-31",1.8192,1.8835,1.7181,1.8192,828600.0],["2023-06-01",1.8008,1.8697,1.7687,1.8468,164000.0],["2023-06-02",1.8651,1.9616,1.8422,1.9295,477500.0],["2023-06-05",1.9111,1.9203,1.7319,1.7733,338100.0],["2023-06-06",1.7733,1.9019,1.7641,1.8927,390600.0],["2023-06-07",1.8743,1.9432,1.8394,1.9111,512200.0],["2023-06-08",1.8008,1.8008,1.6906,1.7273,476700.0],["2023-06-09",1.7641,1.81,1.7365,1.8008,284200.0],["2023-06-12",1.8192,1.8192,1.7825,1.8192,154900.0],["2023-06-13",1.856,1.856,1.7595,1.856,553300.0],["2023-06-14",1.8284,1.8927,1.8284,1.8927,311600.0],["2023-06-15",1.9019,1.9341,1.8514,1.9019,951100.0],["2023-06-16",1.8927,1.9203,1.7825,1.9111,1272600.0],["2023-06-20",1.856,1.856,1.7181,1.7365,725900.0],["2023-06-21",1.7549,1.7825,1.7181,1.7549,313100.0],["2023-06-22",1.7549,1.7549,1.6814,1.7181,175100.0],["2023-06-23",1.6998,1.6998,1.64,1.6446,349900.0],["2023-06-26",1.6354,1.6713,1.5987,1.6354,394900.0],["2023-06-27",1.6722,1.675,1.6125,1.6446,266000.0],["2023-06-28",1.6354,1.6722,1.6125,1.663,211900.0],["2023-06-29",1.7089,1.7916,1.6906,1.7273,339000.0],["2023-06-30",1.7549,1.7641,1.7163,1.7365,181700.0],["2023-07-03",1.7365,1.7825,1.7365,1.7549,29900.0],["2023-07-05",1.7457,1.7457,1.6538,1.6722,358000.0],["2023-07-06",1.6446,1.6446,1.5711,1.5895,366600.0],["2023-07-07",1.6538,1.6538,1.5619,1.5895,246300.0],["2023-07-10",1.5803,1.6308,1.5528,1.5711,236400.0],["2023-07-11",1.5803,1.5987,1.4976,1.5344,345800.0],["2023-07-12",1.5803,1.5803,1.516,1.5619,272200.0],["2023-07-13",1.5803,1.6354,1.5803,1.6171,316600.0],["2023-07-14",1.6171,1.6354,1.5895,1.6263,201500.0],["2023-07-17",1.5895,1.5987,1.5344,1.5528,206900.0],["2023-07-18",1.5344,1.5344,1.4057,1.4425,420700.0],["2023-07-19",1.4057,1.4609,1.369,1.3782,481900.0],["2023-07-20",1.4149,1.4976,1.4057,1.4241,426400.0],["2023-07-21",1.4425,1.4792,1.3782,1.3874,201200.0],["2023-07-24",1.3874,1.4425,1.3506,1.4057,373100.0],["2023-07-25",1.4792,1.5436,1.4379,1.4609,354300.0],["2023-07-26",1.4333,1.4792,1.392,1.4149,645000.0],["2023-07-27",1.4057,1.4609,1.369,1.369,166200.0],["2023-07-28",1.4149,1.4884,1.3874,1.4425,1096700.0],["2023-07-31",1.4517,1.4976,1.4517,1.4701,631800.0],["2023-08-01",1.4517,1.5757,1.4333,1.5436,418500.0],["2023-08-02",1.516,1.5436,1.4701,1.4792,200200.0],["2023-08-03",1.4792,1.5068,1.4517,1.4976,112600.0],["2023-08-04",1.4976,1.4985,1.4425,1.4425,106900.0],["2023-08-07",1.4333,1.4517,1.3644,1.3874,243500.0],["2023-08-08",1.369,1.369,1.2955,1.3414,360400.0],["2023-08-09",1.3598,1.3598,1.3047,1.3231,143700.0],["2023-08-10",1.3506,1.4241,1.3414,1.4057,229200.0],["2023-08-11",1.3506,1.3874,1.3414,1.369,28400.0],["2023-08-14",1.3506,1.4057,1.3414,1.3874,160200.0],["2023-08-15",1.4149,1.4517,1.4149,1.4241,184900.0],["2023-08-16",1.3874,1.4149,1.3598,1.4149,88700.0],["2023-08-17",1.4425,1.4609,1.392,1.4057,139800.0],["2023-08-18",1.369,1.4517,1.3598,1.4425,215800.0],["2023-08-21",1.4149,1.4609,1.392,1.4057,362300.0],["2023-08-22",1.4517,1.5619,1.4333,1.4517,459800.0],["2023-08-23",1.4425,1.4425,1.3598,1.4149,302600.0],["2023-08-24",1.6354,1.6906,1.3598,1.3966,804000.0],["2023-08-25",1.3966,1.4517,1.3185,1.3874,389600.0],["2023-08-28",1.3874,1.4884,1.369,1.4241,712600.0],["2023-08-29",1.4241,1.5344,1.4057,1.516,803200.0],["2023-08-30",1.5252,1.6079,1.4976,1.5987,654300.0],["2023-08-31",1.5987,1.6998,1.5665,1.6906,851600.0],["2023-09-01",1.663,1.7549,1.6538,1.7457,289900.0],["2023-09-05",1.7089,1.7181,1.5803,1.5987,286000.0],["2023-09-06",1.6079,1.6446,1.5987,1.6263,196400.0],["2023-09-07",1.5895,1.6171,1.4976,1.6079,275600.0],["2023-09-08",1.5895,1.5941,1.539,1.5803,148900.0],["2023-09-11",1.6171,1.6171,1.5344,1.5711,294100.0],["2023-09-12",1.5436,1.5573,1.4241,1.4517,350500.0],["2023-09-13",1.4884,1.4884,1.3966,1.4057,246300.0],["2023-09-14",1.4149,1.4701,1.4149,1.4241,278300.0],["2023-09-15",1.4241,1.4747,1.3782,1.4333,1499300.0],["2023-09-18",1.4333,1.4517,1.4057,1.4241,176500.0],["2023-09-19",1.4425,1.4517,1.4057,1.4149,159500.0],["2023-09-20",1.3966,1.4333,1.3782,1.3782,215800.0],["2023-09-21",1.3598,1.369,1.2863,1.2863,202600.0],["2023-09-22",1.369,1.3828,1.3139,1.3322,88300.0],["2023-09-25",1.3322,1.346,1.3139,1.3414,34800.0],["2023-09-26",1.3322,1.4149,1.3322,1.3966,259500.0],["2023-09-27",1.4057,1.4057,1.3598,1.3874,93400.0],["2023-09-28",1.369,1.3782,1.3322,1.3322,82700.0],["2023-09-29",1.369,1.4379,1.3598,1.4241,186700.0],["2023-10-02",1.3966,1.4057,1.3322,1.3414,259800.0],["2023-10-03",1.3231,1.3506,1.3139,1.3139,60800.0],["2023-10-04",1.3139,1.3414,1.3047,1.3231,66300.0],["2023-10-05",1.3139,1.346,1.3047,1.3322,199300.0],["2023-10-06",1.3414,1.3782,1.3322,1.369,81700.0],["2023-10-09",1.3414,1.4425,1.3414,1.4057,112300.0],["2023-10-10",1.4333,1.4976,1.4149,1.4333,167100.0],["2023-10-11",1.4333,1.4792,1.4333,1.4425,65100.0],["2023-10-12",1.4149,1.4149,1.369,1.369,79200.0],["2023-10-13",1.3782,1.3874,1.3552,1.3874,24300.0],["2023-10-16",1.3782,1.5252,1.3782,1.4425,207600.0],["2023-10-17",1.4333,1.6079,1.4149,1.5987,437500.0],["2023-10-18",1.5711,1.6079,1.516,1.5436,173700.0],["2023-10-19",1.5252,1.5252,1.4517,1.516,106100.0],["2023-10-20",1.4884,1.5068,1.4701,1.5068,61400.0],["2023-10-23",1.4517,1.4792,1.4241,1.4241,84100.0],["2023-10-24",1.4333,1.5068,1.4333,1.4976,60800.0],["2023-10-25",1.5068,1.5068,1.4701,1.4701,102900.0],["2023-10-26",1.4701,1.5711,1.4563,1.5619,192700.0],["2023-10-27",1.5711,1.5711,1.5252,1.5436,72800.0],["2023-10-30",1.5711,1.5711,1.5298,1.5619,79800.0],["2023-10-31",1.5436,1.5987,1.5344,1.5711,181800.0],["2023-11-01",1.5436,1.5436,1.4792,1.5068,62600.0],["2023-11-02",1.5436,1.5711,1.4976,1.5711,103800.0],["2023-11-03",1.5436,1.6446,1.4792,1.5436,251900.0],["2023-11-06",1.5344,1.6079,1.5344,1.6079,76400.0],["2023-11-07",1.572,1.6079,1.5711,1.5711,40200.0],["2023-11-08",1.5619,1.5987,1.5601,1.5803,66400.0],["2023-11-09",1.5711,1.6079,1.5711,1.5803,99400.0],["2023-11-10",1.5711,1.6446,1.5711,1.5987,139700.0],["2023-11-13",1.5803,1.5803,1.5436,1.5436,75900.0],["2023-11-14",1.4609,1.6263,1.4609,1.5987,194600.0],["2023-11-15",1.6079,1.6538,1.5996,1.6538,94200.0],["2023-11-16",1.6171,1.6446,1.5619,1.5711,101600.0],["2023-11-17",1.5711,1.6309,1.5711,1.6263,23800.0],["2023-11-20",1.6354,1.6814,1.6171,1.6538,178400.0],["2023-11-21",1.6446,1.6538,1.5895,1.6354,69700.0],["2023-11-22",1.663,1.6906,1.6088,1.6722,153800.0],["2023-11-24",1.6906,1.7595,1.6814,1.7273,125900.0],["2023-11-27",1.7273,1.81,1.7273,1.7733,253200.0],["2023-11-28",1.8284,1.8284,1.7365,1.7549,171000.0],["2023-11-29",1.8651,1.9662,1.8229,1.8743,639700.0],["2023-11-30",1.8651,2.0397,1.8045,2.0397,3266600.0],["2023-12-01",1.9938,2.1132,1.9754,2.0948,522600.0],["2023-12-04",2.0857,2.297,2.0305,2.1683,820900.0],["2023-12-05",2.15,2.1775,2.0627,2.15,421400.0],["2023-12-06",2.1592,2.1592,2.0765,2.0948,237900.0],["2023-12-07",2.1132,2.1132,1.9111,2.0213,391000.0],["2023-12-08",2.0121,2.104,1.9984,2.104,261600.0],["2023-12-11",2.0673,2.104,2.003,2.0305,192300.0],["2023-12-12",2.0121,2.0121,1.957,1.9754,222300.0],["2023-12-13",1.9478,2.0167,1.9019,2.003,214500.0],["2023-12-14",2.003,2.0213,1.9111,1.9662,294600.0],["2023-12-15",1.957,2.0121,1.8651,1.8651,885500.0],["2023-12-18",1.8651,1.9295,1.8339,1.8927,277000.0],["2023-12-19",1.8743,1.957,1.7825,1.8651,514000.0],["2023-12-20",1.8835,1.8927,1.8054,1.8743,616700.0],["2023-12-21",1.8835,1.9019,1.8514,1.8927,509300.0],["2023-12-22",1.8743,1.8973,1.8651,1.8835,440700.0],["2023-12-26",1.8743,2.1132,1.8743,2.0948,827700.0],["2023-12-27",2.104,2.1132,2.0397,2.0581,498000.0],["2023-12-28",2.0948,2.1132,2.0581,2.1132,714000.0],["2023-12-29",2.0948,2.1178,2.0489,2.1132,700600.0],["2024-01-02",2.0765,2.1114,2.0719,2.0948,309400.0],["2024-01-03",2.0857,2.1132,2.0489,2.0857,236200.0],["2024-01-04",2.0673,2.0765,1.957,2.0121,334900.0],["2024-01-05",1.9938,2.0902,1.9396,2.0581,295100.0],["2024-01-08",2.104,2.127,2.0121,2.104,1396200.0],["2024-01-09",2.0857,2.104,2.003,2.0305,360800.0],["2024-01-10",2.0397,2.1132,2.0397,2.1132,222600.0],["2024-01-11",2.0581,2.1132,2.0305,2.0857,346500.0],["2024-01-12",2.0765,2.1132,2.0351,2.0581,211700.0],["2024-01-16",2.0397,2.0397,1.7383,1.81,572100.0],["2024-01-17",1.7641,1.81,1.7273,1.81,311800.0],["2024-01-18",1.7916,1.8284,1.7549,1.7733,354200.0],["2024-01-19",1.8192,1.8192,1.7641,1.7825,134000.0],["2024-01-22",1.7549,1.7733,1.6906,1.6906,213600.0],["2024-01-23",1.8008,1.8008,1.6538,1.7181,243500.0],["2024-01-24",1.7641,1.8008,1.7181,1.7641,161600.0],["2024-01-25",1.7641,1.8008,1.7457,1.7549,136400.0],["2024-01-26",1.8008,1.8284,1.7365,1.7365,91600.0],["2024-01-29",1.7181,1.7641,1.7135,1.7549,79400.0],["2024-01-30",1.7365,1.7641,1.6446,1.663,483000.0],["2024-01-31",1.6538,1.7365,1.6538,1.6814,237800.0],["2024-02-01",1.7089,1.7089,1.663,1.6814,189100.0],["2024-02-02",1.6354,1.6906,1.6354,1.663,136100.0],["2024-02-05",1.6171,1.6354,1.5528,1.5528,150900.0],["2024-02-06",1.5987,1.6171,1.5482,1.5895,245000.0],["2024-02-07",1.6171,1.6171,1.5436,1.5436,290800.0],["2024-02-08",1.5895,1.6079,1.5528,1.5803,147400.0],["2024-02-09",1.5528,1.5776,1.5344,1.5528,104800.0],["2024-02-12",1.5436,1.6171,1.5436,1.5711,100700.0],["2024-02-13",1.5344,1.5619,1.4884,1.4884,119200.0],["2024-02-14",1.4976,1.5436,1.4976,1.5436,94300.0],["2024-02-15",1.5436,1.6217,1.5436,1.5895,149700.0],["2024-02-16",1.5619,1.6446,1.5619,1.6354,112800.0],["2024-02-20",1.6814,1.6814,1.5068,1.5252,221000.0],["2024-02-21",1.5344,1.6033,1.5344,1.5895,321100.0],["2024-02-22",1.6446,1.6529,1.5987,1.6354,152300.0],["2024-02-23",1.6446,1.6446,1.5987,1.6263,121700.0],["2024-02-26",1.6263,1.6446,1.6079,1.6354,198200.0],["2024-02-27",1.6446,1.8376,1.6446,1.7916,510300.0],["2024-02-28",1.8376,2.003,1.8027,1.8927,1145400.0],["2024-02-29",1.9019,1.9111,1.81,1.81,1171800.0],["2024-03-01",1.8376,1.8835,1.7273,1.7273,784200.0],["2024-03-04",1.7457,1.7916,1.7135,1.7825,243900.0],["2024-03-05",1.7825,1.7916,1.7089,1.7089,231600.0],["2024-03-06",1.7365,1.7641,1.7181,1.7273,91000.0],["2024-03-07",1.7641,1.7641,1.6814,1.7181,330100.0],["2024-03-08",1.6998,1.7549,1.6814,1.6906,160600.0],["2024-03-11",1.7181,1.7687,1.6722,1.6998,265400.0],["2024-03-12",1.7365,1.7916,1.7181,1.7825,193800.0],["2024-03-13",1.7916,1.856,1.7604,1.8376,253700.0],["2024-03-14",1.8192,1.8192,1.7089,1.7273,155800.0],["2024-03-15",1.7365,1.7916,1.7089,1.7825,545700.0],["2024-03-18",1.8192,1.8284,1.663,1.6906,384200.0],["2024-03-19",1.6722,1.6998,1.5987,1.6814,380000.0],["2024-03-20",1.6354,1.7273,1.6171,1.7181,299900.0],["2024-03-21",1.7365,1.7365,1.6814,1.7089,238700.0],["2024-03-22",1.6906,1.7457,1.6722,1.7089,62400.0],["2024-03-25",1.7089,1.7273,1.6906,1.7089,58100.0],["2024-03-26",1.7365,1.7916,1.6906,1.6906,496100.0],["2024-03-27",1.7457,1.7457,1.663,1.6722,204500.0],["2024-03-28",1.6998,1.7365,1.6079,1.6079,281300.0],["2024-04-01",1.6538,1.7273,1.6171,1.6998,149900.0],["2024-04-02",1.6538,1.6906,1.5895,1.5987,421700.0],["2024-04-03",1.5895,1.6538,1.5803,1.6263,127800.0],["2024-04-04",1.6171,1.6364,1.5803,1.5803,103900.0],["2024-04-05",1.5803,1.6327,1.5711,1.5895,96200.0],["2024-04-08",1.5711,1.6263,1.5711,1.6263,65900.0],["2024-04-09",1.5987,1.6446,1.5987,1.6079,75800.0],["2024-04-10",1.6079,1.6814,1.6079,1.6814,169300.0],["2024-04-11",1.7273,1.7273,1.6253,1.6446,104700.0],["2024-04-12",1.6263,1.6354,1.5711,1.5711,89600.0],["2024-04-15",1.6171,1.6171,1.4884,1.5068,243000.0],["2024-04-16",1.516,1.539,1.4976,1.5068,95600.0],["2024-04-17",1.4976,1.5546,1.4976,1.5252,92700.0],["2024-04-18",1.5252,1.6079,1.4884,1.4976,179300.0],["2024-04-19",1.4976,1.5077,1.4149,1.4425,227000.0],["2024-04-22",1.4241,1.5619,1.4241,1.5344,165500.0],["2024-04-23",1.4976,1.5959,1.4976,1.5895,112300.0],["2024-04-24",1.6171,1.6171,1.5068,1.516,147100.0],["2024-04-25",1.516,1.5298,1.4701,1.4792,131000.0],["2024-04-26",1.5436,1.6079,1.5252,1.5987,322100.0],["2024-04-29",1.5711,1.6079,1.5344,1.5895,183900.0],["2024-04-30",1.5803,1.6079,1.5528,1.6079,146700.0],["2024-05-01",1.5803,1.6253,1.5619,1.5987,130800.0],["2024-05-02",1.6263,1.663,1.6171,1.663,169000.0],["2024-05-03",1.6722,1.6814,1.6446,1.663,210000.0],["2024-05-06",1.6906,1.6998,1.6722,1.6906,78000.0],["2024-05-07",1.6906,1.6906,1.6263,1.663,145400.0],["2024-05-08",1.6538,1.663,1.6354,1.663,46400.0],["2024-05-09",1.6722,1.6906,1.6263,1.6814,80300.0],["2024-05-10",1.7089,1.7227,1.6814,1.7089,126800.0],["2024-05-13",1.7273,1.7733,1.7089,1.7549,205300.0],["2024-05-14",1.7641,1.8376,1.7273,1.8192,293900.0],["2024-05-15",1.8743,1.8743,1.7411,1.8008,235100.0],["2024-05-16",1.81,1.8468,1.7733,1.8468,236900.0],["2024-05-17",1.8192,1.9386,1.81,1.9203,565300.0],["2024-05-20",2.003,2.003,1.9111,1.9754,459600.0],["2024-05-21",1.9846,1.9846,1.8008,1.8743,689200.0],["2024-05-22",1.9386,1.9386,1.7779,1.7825,604400.0],["2024-05-23",1.7916,1.8192,1.7457,1.7825,312900.0],["2024-05-24",1.7825,1.8376,1.7549,1.8284,285800.0],["2024-05-28",1.957,1.9754,1.8743,1.9295,1179100.0],["2024-05-29",1.9386,1.9478,1.8927,1.9386,436200.0],["2024-05-30",1.9386,1.9478,1.8514,1.8927,465300.0],["2024-05-31",1.8927,1.9111,1.7825,1.856,639100.0],["2024-06-03",1.8835,1.8835,1.7641,1.7733,374000.0],["2024-06-04",1.7641,1.7733,1.7365,1.7457,213100.0],["2024-06-05",1.7457,1.7825,1.663,1.7641,234600.0],["2024-06-06",1.7457,1.7733,1.7457,1.7641,151700.0],["2024-06-07",1.7733,1.7733,1.6998,1.7457,141200.0],["2024-06-10",1.7089,1.7273,1.6998,1.6998,58000.0],["2024-06-11",1.6998,1.7181,1.6722,1.6722,175600.0],["2024-06-12",1.6814,1.6998,1.6354,1.6354,272200.0],["2024-06-13",1.6354,1.6446,1.6171,1.6263,201600.0],["2024-06-14",1.6079,1.6722,1.6079,1.6446,165600.0],["2024-06-17",1.6538,1.6538,1.5803,1.5987,421200.0],["2024-06-18",1.6263,1.6263,1.5711,1.5895,142900.0],["2024-06-20",1.5895,1.6171,1.5252,1.5619,272400.0],["2024-06-21",1.6079,1.6079,1.5252,1.5803,478600.0],["2024-06-24",1.5528,1.5711,1.5528,1.5528,137300.0],["2024-06-25",1.5252,1.5528,1.5252,1.5252,165100.0],["2024-06-26",1.5252,1.6217,1.5252,1.6171,526600.0],["2024-06-27",1.5803,1.5895,1.5252,1.5436,417500.0],["2024-06-28",1.5619,1.5803,1.5344,1.5711,285600.0],["2024-07-01",1.6263,1.6263,1.5298,1.5436,226200.0],["2024-07-02",1.5436,1.5528,1.5252,1.5252,231700.0],["2024-07-03",1.5252,1.5665,1.5252,1.5252,124500.0],["2024-07-05",1.5344,1.5436,1.4563,1.4701,672600.0],["2024-07-08",1.5068,1.516,1.4333,1.4609,455900.0],["2024-07-09",1.4884,1.5068,1.4701,1.4976,313600.0],["2024-07-10",1.5068,1.5252,1.4884,1.5252,289200.0],["2024-07-11",1.5619,1.5619,1.5344,1.5619,552700.0],["2024-07-12",1.5344,1.5711,1.5344,1.5528,318700.0],["2024-07-15",1.5711,1.5711,1.5068,1.5252,167200.0],["2024-07-16",1.516,1.5252,1.4884,1.4884,244600.0],["2024-07-17",1.4701,1.4976,1.4701,1.4976,215400.0],["2024-07-18",1.4792,1.5436,1.4792,1.4976,323700.0],["2024-07-19",1.4884,1.4967,1.4517,1.4517,92600.0],["2024-07-22",1.4609,1.4792,1.4517,1.4609,85100.0],["2024-07-23",1.4792,1.4976,1.4425,1.4425,125300.0],["2024-07-24",1.4517,1.4517,1.4149,1.4241,191200.0],["2024-07-25",1.4149,1.4609,1.4103,1.4241,204600.0],["2024-07-26",1.4333,1.4609,1.4333,1.4333,123000.0],["2024-07-29",1.4609,1.4609,1.3874,1.3874,198200.0],["2024-07-30",1.4149,1.4149,1.3874,1.3874,67900.0],["2024-07-31",1.4057,1.4149,1.3782,1.3782,257800.0],["2024-08-01",1.4149,1.4241,1.3414,1.3506,205900.0],["2024-08-02",1.3322,1.369,1.3047,1.369,232900.0],["2024-08-05",1.2863,1.3598,1.2863,1.3598,374600.0],["2024-08-06",1.3598,1.3598,1.2955,1.2955,251100.0],["2024-08-07",1.3506,1.3874,1.3414,1.3414,297000.0],["2024-08-08",1.3506,1.3506,1.3047,1.3047,274900.0],["2024-08-09",1.3047,1.3212,1.2863,1.2863,311100.0],["2024-08-12",1.2955,1.3332,1.2725,1.2771,200800.0],["2024-08-13",1.2771,1.3414,1.2771,1.3414,414600.0],["2024-08-14",1.3322,1.3552,1.3139,1.3322,90500.0],["2024-08-15",1.3322,1.3506,1.3139,1.3414,430600.0],["2024-08-16",1.3598,1.4701,1.3506,1.4609,776500.0],["2024-08-19",1.4609,1.4609,1.4057,1.4333,238100.0],["2024-08-20",1.4057,1.4425,1.4057,1.4149,128900.0],["2024-08-21",1.4057,1.4701,1.3874,1.4701,209000.0],["2024-08-22",1.5068,1.5344,1.4701,1.4701,303700.0],["2024-08-23",1.4792,1.5436,1.3782,1.5068,1032200.0],["2024-08-26",1.5528,1.6538,1.5344,1.6263,1608000.0],["2024-08-27",1.7733,1.81,1.4609,1.4609,4821300.0],["2024-08-28",1.4792,1.4792,1.3506,1.4333,1033600.0],["2024-08-29",1.4057,1.4195,1.369,1.3782,890900.0],["2024-08-30",1.3874,1.4241,1.369,1.4241,639200.0],["2024-09-03",1.4333,1.4333,1.3506,1.3598,550600.0],["2024-09-04",1.3506,1.3874,1.3506,1.3782,362300.0],["2024-09-05",1.3782,1.3828,1.3322,1.3322,577800.0],["2024-09-06",1.3414,1.3506,1.2817,1.2863,678600.0],["2024-09-09",1.3139,1.3231,1.2863,1.3047,408300.0],["2024-09-10",1.3231,1.3231,1.2496,1.2679,820500.0],["2024-09-11",1.3054,1.3054,1.2478,1.267,565900.0],["2024-09-12",1.2574,1.2958,1.2478,1.267,531100.0],["2024-09-13",1.3246,1.3342,1.267,1.315,864500.0],["2024-09-16",1.363,1.363,1.2382,1.267,885500.0],["2024-09-17",1.2958,1.3438,1.2766,1.3246,853300.0],["2024-09-18",1.3246,1.3678,1.267,1.3246,870800.0],["2024-09-19",1.3725,1.4301,1.3438,1.4205,999100.0],["2024-09-20",1.3821,1.3917,1.2478,1.2478,13365800.0],["2024-09-23",1.2286,1.363,1.2286,1.3342,1558600.0],["2024-09-24",1.3821,1.4781,1.3342,1.4493,1427200.0],["2024-09-25",1.3917,1.5213,1.3917,1.5069,964600.0],["2024-09-26",1.5453,1.6317,1.5165,1.6029,1925400.0],["2024-09-27",1.6125,1.6797,1.5933,1.6317,2043500.0],["2024-09-30",1.7277,1.7325,1.5645,1.5837,1838300.0],["2024-10-01",1.6029,1.6989,1.5885,1.6989,1319400.0],["2024-10-02",1.7949,1.7949,1.7085,1.7661,2521500.0],["2024-10-03",1.6797,1.7469,1.6797,1.6893,1044300.0],["2024-10-04",1.7565,1.7709,1.7085,1.7661,1041700.0],["2024-10-07",1.8237,1.8621,1.7181,1.7373,2402700.0],["2024-10-08",1.6317,1.6797,1.6029,1.6413,1734800.0],["2024-10-09",1.6125,1.6701,1.6029,1.6413,647800.0],["2024-10-10",1.6317,1.6365,1.5885,1.6029,762800.0],["2024-10-11",1.6029,1.6125,1.5741,1.6029,751700.0],["2024-10-14",1.5933,1.5943,1.5549,1.5645,786100.0],["2024-10-15",1.5549,1.5549,1.4589,1.4781,968500.0],["2024-10-16",1.4877,1.5405,1.4829,1.5261,375100.0],["2024-10-17",1.5165,1.5357,1.4637,1.4781,338000.0],["2024-10-18",1.5453,1.5559,1.5165,1.5165,377000.0],["2024-10-21",1.5069,1.5261,1.4733,1.5165,600100.0],["2024-10-22",1.5069,1.5549,1.4877,1.5453,458000.0],["2024-10-23",1.5645,1.5645,1.4973,1.5165,626700.0],["2024-10-24",1.5069,1.5165,1.4973,1.5069,240000.0],["2024-10-25",1.5069,1.5453,1.5069,1.5261,316000.0],["2024-10-28",1.5645,1.6221,1.5549,1.5741,790800.0],["2024-10-29",1.5837,1.5837,1.5549,1.5549,240300.0],["2024-10-30",1.5453,1.5645,1.5261,1.5261,389100.0],["2024-10-31",1.5069,1.5261,1.4205,1.4589,1176600.0],["2024-11-01",1.4781,1.5165,1.4493,1.4493,388600.0],["2024-11-04",1.5165,1.5165,1.4589,1.4685,322900.0],["2024-11-05",1.4877,1.5165,1.4589,1.4973,600000.0],["2024-11-06",1.4493,1.4685,1.4301,1.4493,500900.0],["2024-11-07",1.4877,1.5165,1.4781,1.5069,541300.0],["2024-11-08",1.4781,1.4781,1.4301,1.4493,296000.0],["2024-11-11",1.4781,1.4781,1.4397,1.4589,267700.0],["2024-11-12",1.4493,1.4541,1.4205,1.4205,359600.0],["2024-11-13",1.4301,1.4445,1.4013,1.4205,556400.0],["2024-11-14",1.4301,1.5069,1.4282,1.4781,571900.0],["2024-11-15",1.4877,1.5741,1.4829,1.5453,541900.0],["2024-11-18",1.7469,1.7661,1.5837,1.6605,3900400.0],["2024-11-19",1.6605,1.6605,1.5069,1.5261,1584700.0],["2024-11-20",1.5357,1.6029,1.4973,1.5069,1125000.0],["2024-11-21",1.5069,1.5549,1.4877,1.5453,574200.0],["2024-11-22",1.5453,1.5453,1.4589,1.4877,624200.0],["2024-11-25",1.4877,1.5981,1.4877,1.5453,1272700.0],["2024-11-26",1.5933,1.5981,1.5165,1.5357,644000.0],["2024-11-27",1.5453,1.6221,1.5357,1.5933,1283500.0],["2024-11-29",1.5933,1.6605,1.5684,1.6605,507000.0],["2024-12-02",1.6605,1.6893,1.6557,1.6701,1351500.0],["2024-12-03",1.6797,1.7565,1.6557,1.7565,1632200.0],["2024-12-04",1.7661,1.7661,1.7181,1.7469,817800.0],["2024-12-05",1.7757,1.7997,1.7469,1.7949,1478100.0],["2024-12-06",1.7949,1.7949,1.7277,1.7757,711100.0],["2024-12-09",1.8525,1.8909,1.8045,1.8237,1500100.0],["2024-12-10",1.7853,1.7949,1.7565,1.7661,658100.0],["2024-12-11",1.7469,1.7805,1.6989,1.7181,935800.0],["2024-12-12",1.7277,1.7565,1.7277,1.7565,384000.0],["2024-12-13",1.7277,1.7661,1.7085,1.7373,483200.0],["2024-12-16",1.7373,1.7613,1.6931,1.7373,937300.0],["2024-12-17",1.7661,1.7757,1.6989,1.7565,1252500.0],["2024-12-18",1.9101,1.9196,1.8054,1.8237,4346400.0],["2024-12-19",1.8621,1.8621,1.7277,1.7469,780100.0],["2024-12-20",1.7373,1.7565,1.7162,1.7277,601100.0],["2024-12-23",1.7085,1.7373,1.6893,1.7181,556300.0],["2024-12-24",1.7181,1.7373,1.7085,1.7373,379200.0],["2024-12-26",1.7373,1.7738,1.7181,1.7373,487300.0],["2024-12-27",1.7085,1.7277,1.6893,1.7085,189100.0],["2024-12-30",1.7277,1.7277,1.6605,1.6989,708300.0],["2024-12-31",1.6893,1.7277,1.6893,1.7181,332600.0],["2025-01-02",1.7085,1.7181,1.6509,1.6701,390300.0],["2025-01-03",1.6989,1.6989,1.6269,1.6701,761000.0],["2025-01-06",1.7277,1.7277,1.6317,1.6317,716800.0],["2025-01-07",1.6413,1.6605,1.5837,1.5933,621600.0],["2025-01-08",1.5837,1.6173,1.5741,1.6029,423000.0],["2025-01-10",1.6797,1.6989,1.5549,1.5549,533900.0],["2025-01-13",1.5549,1.5645,1.5069,1.5357,264100.0],["2025-01-14",1.5549,1.6691,1.5549,1.6509,404600.0],["2025-01-15",1.6989,1.7757,1.6797,1.7277,1113600.0],["2025-01-16",1.7277,1.7421,1.6797,1.6989,550100.0],["2025-01-17",1.7085,1.8045,1.6989,1.7949,1335000.0],["2025-01-21",1.8141,1.9868,1.8045,1.9292,4031000.0],["2025-01-22",1.9292,2.03,1.9101,2.0156,1944400.0],["2025-01-23",2.0252,2.1116,2.0252,2.102,1259100.0],["2025-01-24",2.2076,2.2076,2.0924,2.1884,1759100.0],["2025-01-27",2.174,2.3036,2.1596,2.2364,2901300.0],["2025-01-28",2.2364,2.3084,2.1548,2.3036,1726600.0],["2025-01-29",2.3036,2.4284,2.3036,2.3324,3283900.0],["2025-01-30",2.3324,2.4284,2.3036,2.4188,1980800.0],["2025-01-31",2.4284,2.4907,2.3516,2.3804,1598500.0],["2025-02-03",2.3132,2.4572,2.2652,2.3804,2396000.0],["2025-02-04",2.4763,2.8795,2.4667,2.8603,5195000.0],["2025-02-05",2.8315,2.8315,2.5051,2.5915,4645000.0],["2025-02-06",2.7259,3.2922,2.7115,3.2634,8676500.0],["2025-02-07",3.3882,3.5101,3.273,3.3786,9992000.0],["2025-02-10",3.4938,3.5514,3.0618,3.0618,10981800.0],["2025-02-11",3.0138,3.1722,2.7739,3.0043,7556000.0],["2025-02-12",2.9083,3.2538,2.9083,3.0618,4248700.0],["2025-02-13",2.9947,2.9995,2.8219,2.9563,3586700.0],["2025-02-14",3.1098,3.1194,2.7547,2.8603,5615900.0],["2025-02-18",2.8891,2.9275,2.7979,2.8795,8581200.0],["2025-02-19",2.9563,3.3402,2.9179,2.9371,10852100.0],["2025-02-20",3.129,3.7817,3.129,3.7241,14363900.0],["2025-02-21",4.1033,4.444,3.7625,3.8969,16658900.0],["2025-02-24",3.8201,3.8297,3.2634,3.5705,9053600.0],["2025-02-25",3.5322,3.5408,3.2922,3.3882,4012100.0],["2025-02-26",3.4458,3.6569,3.0906,3.4266,7992500.0],["2025-02-27",3.417,3.6713,3.2154,3.5322,6819200.0],["2025-02-28",3.273,3.3546,3.177,3.2634,4269600.0],["2025-03-03",3.2154,3.3306,3.0522,3.0906,3556400.0],["2025-03-04",3.0043,3.1674,2.9179,3.1386,3943800.0],["2025-03-05",3.2634,3.3786,3.1953,3.3786,2950600.0],["2025-03-06",3.5514,3.5514,3.2644,3.3018,6850100.0],["2025-03-07",3.369,3.8969,3.3594,3.8681,9544200.0],["2025-03-10",3.7337,3.7721,3.4554,3.6377,4712800.0],["2025-03-11",3.7529,3.8585,3.6953,3.7625,3076900.0],["2025-03-12",3.7433,3.9353,3.7337,3.8393,3682900.0],["2025-03-13",3.7623,3.9329,3.5284,3.8305,4722400.0],["2025-03-14",3.9475,4.0645,3.6405,3.6941,4256300.0],["2025-03-17",3.7136,3.8598,3.5771,3.85,4736000.0],["2025-03-18",3.85,3.8793,3.5869,3.6161,3409000.0],["2025-03-19",3.6161,3.8208,3.6015,3.7428,2989000.0],["2025-03-20",3.6648,3.6648,3.4455,3.4796,3005600.0],["2025-03-21",3.4114,3.4309,3.2847,3.4017,2018900.0],["2025-03-24",3.4114,3.5138,3.4017,3.4114,1436800.0],["2025-03-25",3.275,3.4114,3.2652,3.3237,1259200.0],["2025-03-26",3.3139,3.3627,3.2311,3.2457,1160800.0],["2025-03-27",3.2847,3.3724,3.2555,3.3432,1838200.0],["2025-03-28",3.3139,3.3139,3.041,3.0898,2141200.0],["2025-03-31",2.9728,2.9825,2.8169,2.9533,2468900.0],["2025-04-01",2.9241,2.9728,2.851,2.9046,1636400.0],["2025-04-02",2.8851,3.0118,2.8851,2.9923,1405700.0],["2025-04-03",2.7681,2.89,2.695,2.7194,2312700.0],["2025-04-04",2.4367,2.4855,2.2808,2.4075,5495900.0],["2025-04-07",2.0566,2.3929,1.9591,2.2125,3615700.0],["2025-04-08",2.3198,2.3266,1.9981,2.0176,3193400.0],["2025-04-09",2.0079,2.1882,1.8811,2.1151,5402200.0],["2025-04-10",2.0858,2.1199,1.9104,1.9689,2158000.0],["2025-04-11",2.0079,2.0274,1.8617,1.9689,3296600.0],["2025-04-14",2.0566,2.0761,1.9299,1.9689,4223600.0],["2025-04-15",1.9884,2.0322,1.9786,2.0079,1215600.0],["2025-04-16",1.9494,1.9884,1.8763,1.9006,3593800.0],["2025-04-17",1.9591,1.9591,1.8909,1.9006,811900.0],["2025-04-21",1.9006,1.9006,1.8178,1.8422,1032500.0],["2025-04-22",1.8909,1.9591,1.8821,1.9396,975400.0],["2025-04-23",2.0566,2.2808,2.0274,2.1248,2498400.0],["2025-04-24",2.1736,2.2125,2.1248,2.193,1158700.0],["2025-04-25",2.1736,2.2125,2.1248,2.1638,878700.0],["2025-04-28",2.1638,2.2125,2.1346,2.1638,739400.0],["2025-04-29",2.232,2.2593,2.1248,2.1443,938000.0],["2025-04-30",2.1443,2.31,2.0468,2.2905,2628200.0],["2025-05-01",2.31,2.3149,2.1833,2.2515,1177300.0],["2025-05-02",2.3393,2.427,2.311,2.3295,1591300.0],["2025-05-05",2.3003,2.31,2.232,2.2808,1752400.0],["2025-05-06",2.3003,2.3003,2.2223,2.2613,1445200.0],["2025-05-07",2.2808,2.3198,2.1541,2.232,1520200.0],["2025-05-08",2.2808,2.3977,2.2272,2.349,1601600.0],["2025-05-09",2.349,2.3782,2.2223,2.2613,893300.0],["2025-05-12",2.4952,2.6219,2.4757,2.505,4045200.0],["2025-05-13",2.5927,2.6706,2.5537,2.6414,2879400.0],["2025-05-14",2.7681,2.7974,2.6853,2.7486,3620200.0],["2025-05-15",2.6804,2.6901,2.5391,2.5732,2033700.0],["2025-05-16",2.6317,2.6853,2.5537,2.6609,2184100.0],["2025-05-19",2.6609,2.6658,2.5342,2.5732,2062400.0],["2025-05-20",2.6122,2.6453,2.4806,2.5147,2979000.0],["2025-05-21",2.5927,2.6219,2.3393,2.427,4962400.0],["2025-05-22",2.3977,2.4855,2.3587,2.4465,1794200.0],["2025-05-23",2.349,2.4124,2.2905,2.3587,2509000.0],["2025-05-27",2.3685,2.6365,2.3587,2.5732,4805200.0],["2025-05-28",2.5439,2.5634,2.466,2.4952,2421700.0],["2025-05-29",2.5634,2.5878,2.5098,2.5342,1371200.0],["2025-05-30",2.4757,2.4806,2.349,2.3587,3583900.0],["2025-06-02",2.3587,2.3782,2.3003,2.3587,1307100.0],["2025-06-03",2.3782,2.466,2.3587,2.427,2959100.0],["2025-06-04",2.4562,2.6073,2.4562,2.5732,2713100.0],["2025-06-05",2.6512,2.6804,2.5927,2.6024,3234200.0],["2025-06-06",2.6024,2.6804,2.5897,2.6706,1919400.0],["2025-06-09",2.7291,2.8705,2.7194,2.7779,2172500.0],["2025-06-10",2.7779,2.7876,2.6706,2.7096,1710400.0],["2025-06-11",2.7584,2.812,2.6122,2.6219,1685400.0],["2025-06-12",2.6122,2.6999,2.5634,2.6609,2605800.0],["2025-06-13",2.5537,2.5732,2.4367,2.4367,1351600.0],["2025-06-16",2.5439,2.6706,2.5293,2.5439,2294000.0],["2025-06-17",2.4952,2.5732,2.4562,2.4855,1843000.0],["2025-06-18",2.5147,2.5147,2.427,2.4562,1704600.0],["2025-06-20",2.5147,2.5147,2.2613,2.2808,3935600.0],["2025-06-23",2.31,2.31,2.1833,2.2418,2106500.0],["2025-06-24",2.2905,2.3977,2.2905,2.3782,1116500.0],["2025-06-25",2.3782,2.388,2.2613,2.2808,1917300.0],["2025-06-26",2.3003,2.31,2.2418,2.2808,1605100.0],["2025-06-27",2.3003,2.31,2.2467,2.271,1329900.0],["2025-06-30",2.2808,2.2905,2.2408,2.2515,1272700.0],["2025-07-01",2.2515,2.31,2.2418,2.271,1286500.0],["2025-07-02",2.2613,2.4075,2.2613,2.4075,2742700.0],["2025-07-03",2.3977,2.4367,2.3636,2.388,1769100.0],["2025-07-07",2.3685,2.3734,2.31,2.349,1515600.0],["2025-07-08",2.388,2.5342,2.388,2.4172,2756100.0],["2025-07-09",2.4172,2.466,2.3587,2.466,1675600.0],["2025-07-10",2.4855,2.5196,2.427,2.4465,1596200.0],["2025-07-11",2.4367,2.4611,2.3587,2.3977,1498100.0],["2025-07-14",2.3977,2.4855,2.3812,2.4562,1000400.0],["2025-07-15",2.4952,2.6755,2.466,2.6414,3505600.0],["2025-07-16",2.6317,2.6365,2.4562,2.4855,2735000.0],["2025-07-17",2.4855,2.5439,2.4124,2.427,1841800.0],["2025-07-18",2.4367,2.5829,2.427,2.4367,1794700.0],["2025-07-21",2.4855,2.5781,2.4465,2.4465,3367000.0],["2025-07-22",2.4367,2.4933,2.3587,2.4367,1398600.0],["2025-07-23",2.4757,2.5439,2.466,2.5147,1340300.0],["2025-07-24",2.5147,2.5147,2.4367,2.4562,1179400.0],["2025-07-25",2.4757,2.5342,2.4172,2.4172,1462300.0],["2025-07-28",2.4465,2.4562,2.388,2.4075,1043100.0],["2025-07-29",2.4172,2.4172,2.2808,2.3198,1919600.0],["2025-07-30",2.31,2.349,2.2613,2.2905,1475300.0],["2025-07-31",2.3198,2.3587,2.2652,2.3295,711200.0],["2025-08-01",2.2808,2.3188,2.2223,2.232,980500.0],["2025-08-04",2.2613,2.2983,2.2564,2.2905,1023700.0],["2025-08-05",2.349,2.3587,2.2808,2.3198,2046600.0],["2025-08-06",2.2905,2.3295,2.271,2.3198,1728400.0],["2025-08-07",2.3393,2.4562,2.3393,2.4075,2070800.0],["2025-08-08",2.4172,2.4757,2.3831,2.4562,805700.0],["2025-08-11",2.427,2.4611,2.4124,2.4172,784500.0],["2025-08-12",2.4075,2.4172,2.3636,2.3977,454700.0],["2025-08-13",2.4465,2.5049,2.4367,2.4855,1056100.0],["2025-08-14",2.4367,2.4367,2.3393,2.3587,1056300.0],["2025-08-15",2.3685,2.3782,2.3003,2.3198,1658900.0],["2025-08-18",2.3198,2.3344,2.2759,2.31,1256400.0],["2025-08-19",2.3003,2.31,2.2418,2.271,810900.0],["2025-08-20",2.2613,2.2905,2.2418,2.2613,826700.0],["2025-08-21",2.2515,2.3636,2.2515,2.3295,1826100.0],["2025-08-22",2.3587,2.4562,2.3587,2.4367,1740200.0],["2025-08-25",2.4855,2.5293,2.4669,2.4952,1833800.0],["2025-08-26",2.5147,2.6317,2.4465,2.5732,5543800.0],["2025-08-27",2.7291,2.7681,2.4367,2.6122,5592500.0],["2025-08-28",2.6901,2.8071,2.6804,2.7389,3430900.0],["2025-08-29",2.6999,2.6999,2.5732,2.5927,2750800.0],["2025-09-02",2.5049,2.5634,2.4172,2.5147,2530600.0],["2025-09-03",2.5147,2.5537,2.4562,2.466,1617900.0],["2025-09-04",2.4367,2.4445,2.3977,2.4172,1040600.0],["2025-09-05",2.4952,2.5634,2.4416,2.4562,1944200.0],["2025-09-08",2.4757,2.5342,2.4757,2.5147,754100.0],["2025-09-09",2.5342,2.6609,2.4855,2.505,2186300.0],["2025-09-10",2.5342,2.5342,2.4367,2.4562,1133000.0],["2025-09-11",2.4367,2.5732,2.4367,2.5634,1116300.0],["2025-09-12",2.5537,2.5732,2.4972,2.5147,1180400.0],["2025-09-15",2.5537,2.5917,2.5196,2.5439,1529500.0],["2025-09-16",2.5537,2.5732,2.4952,2.5537,1181600.0],["2025-09-17",2.5927,2.6414,2.4952,2.5244,2276700.0],["2025-09-18",2.5537,2.6122,2.5488,2.5634,1200100.0],["2025-09-19",2.5342,2.5634,2.4952,2.5342,1743000.0],["2025-09-22",2.5342,2.5439,2.466,2.4855,1284100.0],["2025-09-23",2.466,2.4757,2.388,2.388,1381800.0],["2025-09-24",2.4172,2.5634,2.4172,2.5147,1612700.0],["2025-09-25",2.4855,2.4855,2.4172,2.4562,1205000.0],["2025-09-26",2.427,2.4367,2.388,2.427,1188100.0],["2025-09-29",2.4562,2.4952,2.4172,2.427,1109400.0],["2025-09-30",2.4367,2.466,2.3685,2.4075,1062000.0],["2025-10-01",2.388,2.4562,2.388,2.4367,1068700.0],["2025-10-02",2.4952,2.5098,2.427,2.4757,1463600.0],["2025-10-03",2.4855,2.5342,2.4611,2.5147,1378500.0],["2025-10-06",2.505,2.5927,2.4611,2.5342,2177400.0],["2025-10-07",2.5732,2.5732,2.466,2.4952,777200.0],["2025-10-08",2.5049,2.5147,2.4757,2.5147,1020400.0],["2025-10-09",2.505,2.6317,2.5001,2.6219,2370600.0],["2025-10-10",2.5732,2.5732,2.4124,2.4562,4850800.0],["2025-10-13",2.4952,2.5147,2.4172,2.4172,910800.0],["2025-10-14",2.3685,2.388,2.2515,2.31,2063400.0],["2025-10-15",2.3685,2.3685,2.31,2.3295,1193900.0],["2025-10-16",2.349,2.3587,2.2418,2.2613,1268700.0],["2025-10-17",2.232,2.2418,2.1833,2.2223,1534000.0],["2025-10-20",2.2515,2.3393,2.2418,2.3393,952700.0],["2025-10-21",2.349,2.4026,2.3198,2.3198,875600.0],["2025-10-22",2.3198,2.3773,2.2457,2.2613,954000.0],["2025-10-23",2.271,2.3393,2.2662,2.2905,819300.0],["2025-10-24",2.3295,2.3344,2.2749,2.2808,674800.0],["2025-10-27",2.3393,2.388,2.2808,2.31,2018900.0],["2025-10-28",2.3295,2.3393,2.232,2.2418,1273500.0],["2025-10-29",2.2808,2.2837,2.232,2.2515,1061700.0],["2025-10-30",2.2515,2.2515,2.2028,2.2223,605000.0],["2025-10-31",2.2223,2.2515,2.2125,2.2223,905400.0],["2025-11-03",2.2613,2.2613,2.2028,2.2515,524600.0],["2025-11-04",2.2028,2.2223,2.1589,2.1638,1454200.0],["2025-11-05",2.1736,2.2223,2.1736,2.1833,885800.0],["2025-11-06",2.2125,2.2125,2.1297,2.1443,1071800.0],["2025-11-07",2.1248,2.1248,2.0566,2.1053,689300.0],["2025-11-10",2.1541,2.1833,2.1248,2.1248,664400.0],["2025-11-11",2.1736,2.1814,2.0956,2.1053,363400.0],["2025-11-12",2.1151,2.1199,2.0468,2.0663,483700.0],["2025-11-13",2.0663,2.0761,1.9884,1.9981,966000.0],["2025-11-14",1.9494,2.1053,1.9494,2.0274,920900.0],["2025-11-17",2.0468,2.0468,1.9494,1.9689,762300.0],["2025-11-18",1.9689,1.9932,1.9396,1.9591,804000.0],["2025-11-19",1.9689,1.9981,1.964,1.9884,617800.0],["2025-11-20",2.0079,2.0468,1.9494,1.9591,1200300.0],["2025-11-21",1.9884,2.0956,1.9884,2.0761,807200.0],["2025-11-24",2.1151,2.1443,2.0761,2.0858,1896400.0],["2025-11-25",1.9591,2.3198,1.9591,2.271,2630500.0],["2025-11-26",2.2418,2.271,2.1346,2.1541,1332500.0],["2025-11-28",2.1736,2.2125,2.1638,2.193,620500.0],["2025-12-01",2.1443,2.2613,2.1443,2.2028,1502200.0],["2025-12-02",2.232,2.2418,2.193,2.2028,1272500.0],["2025-12-03",2.2028,2.3198,2.1541,2.31,1772600.0],["2025-12-04",2.3198,2.3441,2.2808,2.3198,1105000.0],["2025-12-05",2.3295,2.3393,2.2077,2.232,1203000.0],["2025-12-08",2.232,2.2418,2.1872,2.193,698200.0],["2025-12-09",2.193,2.2418,2.1638,2.2418,657400.0],["2025-12-10",2.2418,2.2515,2.2028,2.2223,1312600.0],["2025-12-11",2.232,2.232,2.1638,2.193,371500.0],["2025-12-12",2.1833,2.232,2.1648,2.1833,521500.0],["2025-12-15",2.2125,2.2125,2.1102,2.1151,642100.0],["2025-12-16",2.1053,2.1443,2.1005,2.1346,397800.0],["2025-12-17",2.1443,2.1736,2.1199,2.1541,732100.0],["2025-12-18",2.1833,2.2223,2.1736,2.1833,826300.0],["2025-12-19",2.2028,2.232,2.1882,2.2125,847400.0],["2025-12-22",2.232,2.232,2.1979,2.2028,1039800.0],["2025-12-23",2.1833,2.193,2.1443,2.1541,476500.0],["2025-12-24",2.1541,2.1638,2.1199,2.1541,330200.0],["2025-12-26",2.1541,2.1638,2.1346,2.1541,643900.0],["2025-12-29",2.1443,2.1443,2.0761,2.0858,949700.0],["2025-12-30",2.0761,2.1199,2.0566,2.0858,1168200.0],["2025-12-31",2.0956,2.1005,2.042,2.0566,755300.0],["2026-01-02",2.1053,2.1443,2.0761,2.1346,536700.0],["2026-01-05",2.1541,2.232,2.1443,2.2028,807800.0],["2026-01-06",2.2028,2.2125,2.1736,2.193,937900.0],["2026-01-07",2.1833,2.2418,2.1833,2.2223,949000.0],["2026-01-08",2.232,2.232,2.1638,2.1638,306700.0],["2026-01-09",2.1638,2.232,2.1443,2.1443,1223000.0],["2026-01-12",2.2418,2.388,2.232,2.3003,4738700.0],["2026-01-13",2.3003,2.3003,2.1784,2.2125,1522200.0],["2026-01-14",2.193,2.2125,2.1355,2.1736,1049500.0],["2026-01-15",2.1736,2.193,2.1443,2.1541,1199200.0],["2026-01-16",2.1541,2.2369,2.1297,2.193,1839100.0],["2026-01-20",2.1443,2.1443,2.0079,2.0176,2045500.0],["2026-01-21",2.0371,2.1053,2.0371,2.0956,996800.0],["2026-01-22",2.1346,2.1589,2.1053,2.1248,761000.0],["2026-01-23",2.1151,2.1248,2.0663,2.1053,842900.0],["2026-01-26",2.0956,2.1199,2.0761,2.0858,1074800.0],["2026-01-27",2.1248,2.1589,2.1053,2.1151,578700.0],["2026-01-28",2.1248,2.1346,2.0761,2.0956,695500.0],["2026-01-29",2.1053,2.1248,2.0176,2.0566,1067600.0],["2026-01-30",2.0468,2.0468,1.9884,2.0371,1197300.0],["2026-02-02",2.0079,2.0663,1.9981,2.0371,350700.0],["2026-02-03",2.0468,2.1151,1.9981,2.0079,1566000.0],["2026-02-04",2.0079,2.0176,1.9494,1.9981,1343100.0],["2026-02-05",2.0079,2.0371,1.9786,2.0176,1019900.0],["2026-02-06",2.0176,2.1151,2.0127,2.1053,675200.0],["2026-02-09",2.0956,2.1199,2.0907,2.1151,752800.0],["2026-02-10",2.0956,2.1833,2.0566,2.1638,1073700.0],["2026-02-11",2.1638,2.193,2.0956,2.1053,1276600.0],["2026-02-12",2.1151,2.1433,2.0761,2.1248,1457900.0],["2026-02-13",2.1346,2.2223,2.1248,2.1736,1119600.0],["2026-02-17",2.1736,2.1921,2.0761,2.1053,904700.0],["2026-02-18",2.1053,2.1151,2.0274,2.0566,615800.0],["2026-02-19",2.0468,2.0663,2.0176,2.0663,858000.0],["2026-02-20",2.0566,2.2418,2.0566,2.1638,1734900.0],["2026-02-23",2.1638,2.2954,2.1638,2.2613,2231700.0],["2026-02-24",2.2515,2.4465,2.233,2.388,5750000.0],["2026-02-25",2.3977,2.5439,2.3782,2.5147,5564800.0],["2026-02-26",2.4952,2.4952,2.3587,2.3587,3433200.0],["2026-02-27",2.3295,2.4903,2.2759,2.4855,3960900.0],["2026-03-02",2.3782,2.5439,2.349,2.427,3970100.0],["2026-03-03",2.3977,2.4952,2.3685,2.4367,3418700.0],["2026-03-04",2.4367,2.4367,2.3685,2.388,1799000.0],["2026-03-05",2.3782,2.4367,2.349,2.4172,1095300.0],["2026-03-06",2.4075,2.4221,2.3393,2.3587,1348700.0],["2026-03-09",2.3393,2.4221,2.271,2.4075,1515700.0],["2026-03-10",2.3977,2.4855,2.388,2.466,1629400.0],["2026-03-11",2.4757,2.4757,2.4172,2.427,864000.0],["2026-03-12",2.427,2.4367,2.3977,2.3977,658600.0],["2026-03-13",2.3977,2.4465,2.3636,2.3685,1083000.0],["2026-03-16",2.4367,2.4367,2.3587,2.3782,1051700.0],["2026-03-17",2.388,2.3977,2.3295,2.349,1038700.0],["2026-03-18",2.35,2.42,2.28,2.28,929700.0],["2026-03-19",2.26,2.285,2.2,2.25,1090200.0],["2026-03-20",2.24,2.41,2.2,2.39,20902700.0],["2026-03-23",2.39,2.53,2.38,2.52,2182300.0],["2026-03-24",2.5,2.52,2.43,2.44,1586500.0],["2026-03-25",2.47,2.51,2.44,2.45,658600.0],["2026-03-26",2.41,2.45,2.325,2.36,1135800.0],["2026-03-27",2.34,2.35,2.29,2.33,1015400.0],["2026-03-30",2.35,2.359,2.26,2.28,992300.0],["2026-03-31",2.3,2.34,2.24,2.31,1636700.0],["2026-04-01",2.34,2.37,2.292,2.34,606600.0],["2026-04-02",2.29,2.345,2.27,2.34,362400.0],["2026-04-06",2.3,2.385,2.28,2.34,322600.0],["2026-04-07",2.31,2.33,2.285,2.33,252900.0],["2026-04-08",2.43,2.44,2.38,2.39,397400.0],["2026-04-09",2.38,2.39,2.33,2.39,979300.0],["2026-04-10",2.38,2.42,2.32,2.33,541800.0],["2026-04-13",2.32,2.42,2.29,2.42,504200.0],["2026-04-14",2.44,2.44,2.4,2.42,1147000.0],["2026-04-15",2.41,2.44,2.38,2.44,1385200.0],["2026-04-16",2.44,2.485,2.41,2.47,827700.0],["2026-04-17",2.46,2.52,2.45,2.49,1141300.0],["2026-04-20",2.45,2.5,2.44,2.5,530800.0],["2026-04-21",2.48,2.495,2.42,2.43,860200.0],["2026-04-22",2.44,2.49,2.39,2.4,825600.0],["2026-04-23",2.38,2.385,2.275,2.3,884900.0],["2026-04-24",2.33,2.4,2.31,2.4,671300.0],["2026-04-27",2.39,2.39,2.305,2.35,757500.0],["2026-04-28",2.32,2.325,2.26,2.28,1005600.0],["2026-04-29",2.28,2.28,2.23,2.24,860600.0],["2026-04-30",2.24,2.3,2.22,2.3,647200.0],["2026-05-01",2.29,2.37,2.28,2.36,1500200.0],["2026-05-04",2.36,2.41,2.34,2.4,786700.0],["2026-05-05",2.4,2.42,2.36,2.39,464200.0],["2026-05-06",2.41,2.41,2.325,2.4,737300.0],["2026-05-07",2.39,2.42,2.38,2.4,803000.0],["2026-05-08",2.42,2.5,2.38,2.48,1172600.0],["2026-05-11",2.49,2.54,2.455,2.46,1116900.0],["2026-05-12",2.36,2.43,2.33,2.36,964700.0],["2026-05-13",2.35,2.355,2.225,2.25,1151000.0],["2026-05-14",2.25,2.265,2.12,2.17,1191600.0],["2026-05-15",2.16,2.22,2.131,2.21,739300.0],["2026-05-18",2.22,2.22,2.115,2.15,886500.0],["2026-05-19",2.16,2.16,2.1,2.1,685200.0],["2026-05-20",2.1,2.1,2.05,2.07,949500.0],["2026-05-21",2.1,2.11,2.03,2.07,738200.0],["2026-05-22",2.09,2.09,2.04,2.07,885600.0],["2026-05-26",2.08,2.099,2.06,2.08,570200.0],["2026-05-27",2.1,2.13,2.08,2.1,424200.0],["2026-05-28",2.1,2.1,2.04,2.07,477200.0],["2026-05-29",2.09,2.13,2.07,2.12,1518500.0],["2026-06-01",2.14,2.18,2.13,2.15,1100300.0],["2026-06-02",2.16,2.175,2.07,2.09,1288800.0],["2026-06-03",2.08,2.08,1.98,1.99,1233600.0],["2026-06-04",2.01,2.025,1.98,2.01,909400.0],["2026-06-05",2.0,2.005,1.91,1.95,1197400.0],["2026-06-08",1.95,1.955,1.92,1.93,451100.0],["2026-06-09",1.94,1.945,1.87,1.91,508900.0],["2026-06-10",1.91,1.95,1.89,1.92,408400.0],["2026-06-11",1.92,2.225,1.885,2.2,9705000.0],["2026-06-12",2.17,2.17,1.99,2.01,2144700.0],["2026-06-15",2.08,2.08,1.97,1.99,1070200.0],["2026-06-16",1.99,1.995,1.92,1.93,904000.0],["2026-06-17",1.95,1.985,1.905,1.93,1045600.0],["2026-06-18",1.93,1.93,1.855,1.87,2668600.0],["2026-06-22",1.88,1.899,1.84,1.84,646200.0],["2026-06-23",1.82,1.845,1.805,1.84,775900.0],["2026-06-24",1.84,1.84,1.775,1.78,891400.0],["2026-06-25",1.81,1.84,1.74,1.76,841900.0],["2026-06-26",1.75,1.81,1.72,1.8,1101600.0],["2026-06-29",1.83,1.845,1.79,1.81,531800.0],["2026-06-30",1.84,1.84,1.75,1.76,788300.0],["2026-07-01",1.77,1.82,1.77,1.81,694200.0],["2026-07-02",1.82,1.825,1.735,1.76,865700.0],["2026-07-06",1.76,1.835,1.75,1.82,620969.733565],["2026-07-07",1.8,1.995,1.8,1.96,1794174.132589],["2026-07-08",1.96,1.96,1.85,1.87,711867.940688],["2026-07-09",1.85,1.87,1.82,1.82,420872.54717],["2026-07-10",1.83,1.855,1.805,1.84,421002.431674],["2026-07-13",1.86,1.9,1.76,1.81,962901.180186],["2026-07-14",1.81,1.83,1.79,1.8,647018.657646],["2026-07-15",1.8,1.84,1.775,1.78,598274.165991],["2026-07-16",1.77,1.8,1.75,1.75,765790.844741],["2026-07-17",1.74,1.74,1.65,1.74,1579774.371525],["2026-07-20",1.73,1.7593,1.715,1.74,239674.320821],["2026-07-21",1.74,1.755,1.72,1.74,351875.890877],["2026-07-22",1.74,1.75,1.71,1.75,249857.83498],["2026-07-23",1.74,1.745,1.62,1.62,1804919.192529],["2026-07-24",1.63,1.665,1.63,1.65,448731.932734],["2026-07-27",1.67,1.68,1.62,1.64,718195.506004],["2026-07-28",1.65,1.68,1.61,1.67,635046.984532],["2026-07-29",1.72,1.72,1.675,1.7,749660.941262],["2026-07-30",1.7,1.7,1.65,1.7,335540.474677],["2026-07-31",1.7,1.7,1.67,1.68,334567.791889],["2026-08-03",1.7,1.73,1.68,1.73,455015.424995],["2026-08-04",1.73,1.75,1.7,1.75,851218.482641],["2026-08-05",1.76,1.76,1.71,1.74,274824.662038],["2026-08-06",1.74,1.775,1.715,1.76,245232.158835],["2026-08-07",1.77,1.8,1.75,1.8,377954.274494],["2026-08-10",1.8,1.815,1.78,1.805,150948.650561],["2026-08-11",1.85,1.85,1.79,1.79,402816.01276],["2026-08-12",1.8,1.8,1.75,1.79,488645.653835],["2026-08-13",1.77,1.82,1.75,1.82,375252.141043],["2026-08-14",1.84,1.84,1.785,1.82,366482.353729],["2026-08-17",1.78,1.805,1.76,1.78,373749.031066],["2026-08-18",1.77,1.79,1.7604,1.78,253316.546574],["2026-08-19",1.78,1.8,1.751,1.8,303726.373535],["2026-08-20",1.8,1.8,1.73,1.75,528249.677461],["2026-08-21",1.75,1.805,1.75,1.8,665088.417414],["2026-08-24",1.82,1.82,1.76,1.76,1430197.269694],["2026-08-25",1.73,1.79,1.72,1.79,1721492.717193],["2026-08-26",1.78,1.845,1.7708,1.83,619109.561123],["2026-08-27",1.85,1.9492,1.839,1.9,1305806.857019],["2026-08-28",1.91,1.935,1.87,1.88,355183.081854],["2026-08-31",1.86,1.89,1.84,1.88,798621.417534],["2026-09-01",1.88,1.88,1.81,1.83,414313.22284],["2026-09-02",1.83,1.87,1.81,1.86,301192.743698],["2026-09-03",1.87,1.915,1.87,1.9,577840.597001],["2026-09-04",1.89,1.91,1.87,1.89,277095.417329],["2026-09-08",1.89,1.89,1.84,1.86,240211.061604],["2026-09-09",1.85,1.86,1.81,1.81,276842.42635],["2026-09-10",1.82,1.83,1.79,1.82,306860.984534],["2026-09-11",1.84,1.84,1.8,1.8,258590.981728],["2026-09-14",1.8,1.825,1.79,1.79,238449.850511],["2026-09-15",1.79,1.7993,1.76,1.77,252197.927238]]}