{"t":"WDH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-05-07",9.4351,10.8342,8.7907,8.9288,9981600.0],["2021-05-10",9.1589,9.1589,7.6033,7.8242,3554600.0],["2021-05-11",7.4744,7.7598,7.1891,7.2903,1613900.0],["2021-05-12",7.2811,7.548,6.4112,6.5723,2073200.0],["2021-05-13",6.9129,7.051,6.3376,6.4066,3419500.0],["2021-05-14",6.4435,7.5296,6.3054,7.5296,2878500.0],["2021-05-17",7.2811,7.3639,7.0326,7.2351,567000.0],["2021-05-18",6.9681,7.1798,6.646,6.9497,1040800.0],["2021-05-19",6.7656,6.8577,6.5815,6.8117,470600.0],["2021-05-20",6.8393,6.9037,6.784,6.9037,592000.0],["2021-05-21",6.9957,7.0418,6.5171,6.646,463200.0],["2021-05-24",6.6091,6.9037,6.5539,6.8117,796000.0],["2021-05-25",6.7288,6.9037,6.6368,6.8945,716800.0],["2021-05-26",6.8117,7.0326,6.7104,6.9313,489100.0],["2021-05-27",6.9589,7.9991,6.9037,7.815,630500.0],["2021-05-28",7.8242,8.0083,7.1983,7.6217,371200.0],["2021-06-01",7.861,8.0543,7.7321,7.7874,844400.0],["2021-06-02",7.9807,8.174,7.8288,8.0175,1049500.0],["2021-06-03",7.8886,7.9724,7.6401,7.7045,326200.0],["2021-06-04",7.7321,7.9347,7.7045,7.7966,277000.0],["2021-06-07",7.6953,7.7782,7.4008,7.4836,3819100.0],["2021-06-08",7.4744,7.7506,7.456,7.6861,231600.0],["2021-06-09",7.5665,7.6751,7.4376,7.4652,158000.0],["2021-06-10",7.4652,7.6401,7.3639,7.4652,336600.0],["2021-06-11",7.4652,7.5987,7.3225,7.3455,343100.0],["2021-06-14",7.3455,7.3916,7.143,7.3547,197300.0],["2021-06-15",7.456,7.502,7.2406,7.3916,138200.0],["2021-06-16",7.3639,7.41,7.2167,7.2167,172000.0],["2021-06-17",7.1246,7.2443,6.1765,6.3974,1304700.0],["2021-06-18",6.4435,6.5171,6.1599,6.2778,532100.0],["2021-06-21",6.2409,6.2962,5.8635,6.02,550000.0],["2021-06-22",6.1121,6.1121,5.9096,5.9556,263700.0],["2021-06-23",6.0568,6.0937,5.928,5.9832,304400.0],["2021-06-24",5.974,6.1673,5.9556,6.1121,240300.0],["2021-06-25",6.1673,6.3146,6.0937,6.0937,371300.0],["2021-06-28",6.2686,6.2686,5.812,5.8727,502000.0],["2021-06-29",5.8451,5.9372,5.8451,5.928,226800.0],["2021-06-30",5.9188,6.1581,5.8267,5.9648,417800.0],["2021-07-01",6.0476,6.1029,5.9464,6.0016,194400.0],["2021-07-02",6.0016,6.0292,5.8727,5.9832,315600.0],["2021-07-06",5.9188,6.0016,5.7991,5.8359,425600.0],["2021-07-07",5.7899,5.974,5.5414,5.6979,370500.0],["2021-07-08",5.6518,5.6518,5.523,5.523,321000.0],["2021-07-09",5.5598,5.7255,5.5598,5.6242,115100.0],["2021-07-12",5.7071,5.7071,5.5598,5.6242,122200.0],["2021-07-13",5.6242,5.7807,5.5782,5.7163,152800.0],["2021-07-14",5.7715,5.7715,5.569,5.6058,73500.0],["2021-07-15",5.5966,5.6933,5.5782,5.6242,72400.0],["2021-07-16",5.523,5.569,5.3389,5.3941,904700.0],["2021-07-19",5.3389,5.5046,5.2118,5.2836,344100.0],["2021-07-20",5.2468,5.5046,5.2468,5.3481,159900.0],["2021-07-21",5.3941,5.7991,5.3941,5.7163,234900.0],["2021-07-22",5.5598,6.1489,5.4677,5.7255,323000.0],["2021-07-23",5.4769,5.5598,5.1087,5.21,395800.0],["2021-07-26",4.6393,4.8418,4.5196,4.6577,381700.0],["2021-07-27",4.4184,4.4552,3.8385,3.9397,1014000.0],["2021-07-28",4.3079,5.0075,4.2527,4.5472,1383700.0],["2021-07-29",4.6393,4.6439,4.1422,4.4184,402500.0],["2021-07-30",4.2987,4.3355,3.8311,3.8845,720000.0],["2021-08-02",3.9673,3.9765,3.7924,3.8385,442100.0],["2021-08-03",3.8108,3.8569,3.6452,3.7556,238700.0],["2021-08-04",3.7648,3.7759,3.6359,3.6359,451800.0],["2021-08-05",3.6267,3.6544,3.3966,3.4795,562600.0],["2021-08-06",3.4611,3.6912,3.1665,3.5991,1010700.0],["2021-08-09",3.6267,3.7188,3.5439,3.5899,305400.0],["2021-08-10",3.6083,3.6544,3.4426,3.5439,206900.0],["2021-08-11",3.5071,3.7372,3.415,3.6452,399000.0],["2021-08-12",3.5163,3.5807,3.3322,3.3322,284100.0],["2021-08-13",3.3138,3.3322,3.1573,3.2125,226000.0],["2021-08-16",3.1941,3.2493,3.0376,3.1757,199300.0],["2021-08-17",3.1481,4.3539,3.0744,3.5899,4896500.0],["2021-08-18",3.8385,4.0041,3.3138,3.5807,1232400.0],["2021-08-19",3.3966,3.5531,3.2862,3.2954,661400.0],["2021-08-20",3.2493,3.4058,3.1941,3.323,736300.0],["2021-08-23",3.369,3.4703,3.1297,3.2493,720200.0],["2021-08-24",3.4058,3.5255,3.1389,3.5163,807400.0],["2021-08-25",3.4611,3.4795,3.1849,3.1941,815800.0],["2021-08-26",3.2033,3.2217,3.0468,3.1113,660200.0],["2021-08-27",3.1113,3.1481,2.9916,3.0284,432000.0],["2021-08-30",3.0376,3.3046,2.9723,3.1021,703600.0],["2021-08-31",3.1297,3.3414,3.1021,3.2493,675900.0],["2021-09-01",3.3138,3.4242,3.1573,3.3966,469000.0],["2021-09-02",3.3874,3.4979,3.3138,3.4242,450700.0],["2021-09-03",3.4242,3.4795,3.2309,3.2493,312300.0],["2021-09-07",3.369,3.5025,3.3046,3.4334,760300.0],["2021-09-08",3.7464,3.9121,3.1757,3.2585,2574400.0],["2021-09-09",3.2033,3.4887,3.1205,3.1573,1040400.0],["2021-09-10",3.1665,3.2199,2.9088,2.9364,1069600.0],["2021-09-13",2.9548,2.9824,2.7431,2.7707,852200.0],["2021-09-14",2.7707,2.8996,2.6602,2.6786,510200.0],["2021-09-15",2.6694,2.697,2.605,2.6326,335300.0],["2021-09-16",2.651,2.6878,2.605,2.6878,351100.0],["2021-09-17",2.7155,2.7707,2.6924,2.7707,406300.0],["2021-09-20",2.651,2.7247,2.4991,2.5498,463500.0],["2021-09-21",2.5866,2.6188,2.5581,2.5958,223500.0],["2021-09-22",2.6234,2.6602,2.5958,2.6326,79600.0],["2021-09-23",2.605,2.6418,2.5599,2.5682,97100.0],["2021-09-24",2.5774,2.6142,2.3933,2.4853,281100.0],["2021-09-27",2.4761,2.4761,2.3473,2.3657,330300.0],["2021-09-28",2.3841,2.4191,2.3012,2.3012,358800.0],["2021-09-29",2.3565,2.3868,2.2092,2.246,285900.0],["2021-09-30",2.246,2.2911,2.1632,2.2,237100.0],["2021-10-01",2.1816,2.2276,2.1447,2.1816,139700.0],["2021-10-04",2.1171,2.1263,1.9929,2.0251,204400.0],["2021-10-05",2.0895,2.2442,2.026,2.2368,442500.0],["2021-10-06",2.2736,2.292,2.2285,2.2552,167800.0],["2021-10-07",2.3749,2.3749,2.2276,2.2828,301600.0],["2021-10-08",2.3565,2.3749,2.2414,2.2736,170200.0],["2021-10-11",2.3288,2.4301,2.1724,2.2092,190700.0],["2021-10-12",2.2828,2.2957,2.1632,2.1632,94200.0],["2021-10-13",2.2276,2.2552,2.1263,2.1724,173800.0],["2021-10-14",2.2,2.2,1.9514,2.0159,441200.0],["2021-10-15",2.0803,2.0987,1.933,1.9699,351900.0],["2021-10-18",1.9514,1.9607,1.8502,1.887,481700.0],["2021-10-19",1.887,2.1355,1.8594,2.1079,582600.0],["2021-10-20",2.1447,2.1908,1.9422,1.9883,467100.0],["2021-10-21",2.0527,2.0987,1.9993,2.0987,302600.0],["2021-10-22",2.0159,2.0527,2.0067,2.0435,159300.0],["2021-10-25",2.0527,2.1171,2.0067,2.0895,221100.0],["2021-10-26",2.1263,2.1355,2.0251,2.0435,134000.0],["2021-10-27",2.0067,2.0426,1.9607,1.9791,166900.0],["2021-10-28",1.933,2.0251,1.9036,1.933,168200.0],["2021-10-29",1.933,1.9422,1.8594,1.8594,223600.0],["2021-11-01",1.8594,1.9607,1.8502,1.9422,208900.0],["2021-11-02",1.9514,1.9514,1.8594,1.9054,200800.0],["2021-11-03",1.8778,2.0711,1.8778,2.0619,426400.0],["2021-11-04",2.0343,2.0573,1.933,1.9514,179700.0],["2021-11-05",1.9146,1.9791,1.8548,1.9054,251400.0],["2021-11-08",1.9791,1.9791,1.8594,1.887,440900.0],["2021-11-09",1.8686,1.8686,1.7305,1.7673,524100.0],["2021-11-10",1.7858,1.841,1.7305,1.8318,255100.0],["2021-11-11",1.841,1.8502,1.8134,1.8318,291100.0],["2021-11-12",1.8226,1.8962,1.8226,1.8502,281600.0],["2021-11-15",1.841,1.841,1.8042,1.8226,122700.0],["2021-11-16",1.7489,1.7489,1.6753,1.6845,580700.0],["2021-11-17",1.6569,1.6937,1.6109,1.6661,216000.0],["2021-11-18",1.6569,1.6845,1.6109,1.6569,138500.0],["2021-11-19",1.6293,1.6569,1.5832,1.6109,223200.0],["2021-11-22",1.5832,1.5925,1.436,1.4452,572200.0],["2021-11-23",1.4084,1.4452,1.3439,1.3623,587600.0],["2021-11-24",1.3623,1.3623,1.2335,1.2795,717900.0],["2021-11-26",1.2151,1.2795,1.2058,1.2611,302000.0],["2021-11-29",1.2703,1.841,1.2611,1.3899,4897600.0],["2021-11-30",1.482,1.7756,1.3531,1.3807,3006200.0],["2021-12-01",1.3991,1.4636,1.2887,1.3163,948300.0],["2021-12-02",1.2703,1.2887,1.2151,1.2887,982000.0],["2021-12-03",1.2887,1.3347,1.1966,1.2611,780400.0],["2021-12-06",1.2427,1.2427,1.1046,1.1598,1028600.0],["2021-12-07",1.1874,1.3531,1.1782,1.3255,777500.0],["2021-12-08",1.2887,1.3807,1.2243,1.3255,526900.0],["2021-12-09",1.3071,1.3531,1.2611,1.2611,361800.0],["2021-12-10",1.2519,1.3163,1.2519,1.2703,199400.0],["2021-12-13",1.2795,1.3513,1.2795,1.2979,195100.0],["2021-12-14",1.3255,1.3255,1.2611,1.2795,328000.0],["2021-12-15",1.2611,1.2703,1.2427,1.2427,367800.0],["2021-12-16",1.2703,1.3347,1.2611,1.3071,258400.0],["2021-12-17",1.2795,1.3715,1.2611,1.2795,345800.0],["2021-12-20",1.3071,1.3347,1.2243,1.2519,294800.0],["2021-12-21",1.2703,1.3255,1.2703,1.3071,141200.0],["2021-12-22",1.2979,1.3025,1.2795,1.2795,70300.0],["2021-12-23",1.2703,1.3209,1.2519,1.2519,255700.0],["2021-12-27",1.2519,1.2776,1.2519,1.2611,149500.0],["2021-12-28",1.2058,1.2611,1.2058,1.2427,196500.0],["2021-12-29",1.2335,1.2519,1.2243,1.2243,179000.0],["2021-12-30",1.2243,1.3163,1.0954,1.2887,465200.0],["2021-12-31",1.3071,1.3347,1.2703,1.2703,477200.0],["2022-01-03",1.2703,1.2979,1.2058,1.2427,199400.0],["2022-01-04",1.2243,1.2703,1.1966,1.2243,262900.0],["2022-01-05",1.2243,1.3347,1.2151,1.2611,513100.0],["2022-01-06",1.2611,1.2887,1.2427,1.2427,330800.0],["2022-01-07",1.2611,1.2703,1.1966,1.2243,286200.0],["2022-01-10",1.2151,1.2151,1.1782,1.2058,271500.0],["2022-01-11",1.2058,1.3071,1.2012,1.2703,170100.0],["2022-01-12",1.3255,1.3255,1.2565,1.2887,166100.0],["2022-01-13",1.2795,1.3237,1.2611,1.2887,188400.0],["2022-01-14",1.2887,1.2887,1.2519,1.2703,192900.0],["2022-01-18",1.2519,1.3163,1.2519,1.3071,228100.0],["2022-01-19",1.3163,1.3439,1.2887,1.3071,223500.0],["2022-01-20",1.3347,1.3715,1.2519,1.2703,309700.0],["2022-01-21",1.2519,1.308,1.169,1.1782,490300.0],["2022-01-24",1.1322,1.2335,1.1322,1.2151,312400.0],["2022-01-25",1.1966,1.2795,1.1506,1.2703,278400.0],["2022-01-26",1.2979,1.3071,1.2243,1.2703,188300.0],["2022-01-27",1.3071,1.3531,1.2611,1.2887,259700.0],["2022-01-28",1.2703,1.3807,1.2611,1.3715,247500.0],["2022-01-31",1.3623,1.4728,1.3439,1.436,278500.0],["2022-02-01",1.4176,1.5464,1.3817,1.482,300100.0],["2022-02-02",1.482,1.482,1.3899,1.3899,193200.0],["2022-02-03",1.3807,1.4636,1.3531,1.4176,220800.0],["2022-02-04",1.3992,1.4544,1.3347,1.3992,187100.0],["2022-02-07",1.3992,1.4452,1.3992,1.4176,107700.0],["2022-02-08",1.4176,1.4728,1.3688,1.436,194800.0],["2022-02-09",1.4268,1.5068,1.4084,1.4544,192100.0],["2022-02-10",1.4544,1.5437,1.4452,1.482,341300.0],["2022-02-11",1.4544,1.5142,1.3807,1.4176,249000.0],["2022-02-14",1.3992,1.4728,1.3807,1.436,167000.0],["2022-02-15",1.4544,1.4636,1.4176,1.4636,248100.0],["2022-02-16",1.4636,1.5188,1.4452,1.4728,128600.0],["2022-02-17",1.4728,1.5004,1.4544,1.459,141600.0],["2022-02-18",1.4728,1.4728,1.3807,1.4176,261000.0],["2022-02-22",1.3899,1.4544,1.3715,1.436,132500.0],["2022-02-23",1.4636,1.4636,1.4176,1.436,107300.0],["2022-02-24",1.3071,1.4728,1.3071,1.4691,407600.0],["2022-02-25",1.4452,1.4636,1.436,1.4599,64100.0],["2022-02-28",1.4084,1.4958,1.3899,1.4636,145000.0],["2022-03-01",1.5096,1.5096,1.4314,1.4452,105700.0],["2022-03-02",1.4268,1.4452,1.3992,1.3992,111500.0],["2022-03-03",1.4912,1.4912,1.3531,1.3623,124100.0],["2022-03-04",1.4268,1.4268,1.2979,1.3402,150300.0],["2022-03-07",1.2979,1.3366,1.2611,1.2878,196300.0],["2022-03-08",1.2703,1.2795,1.2344,1.2519,83500.0],["2022-03-09",1.3439,1.3439,1.2058,1.3071,189300.0],["2022-03-10",1.2703,1.2703,1.216,1.2519,237700.0],["2022-03-11",1.2795,1.2795,1.031,1.0494,449900.0],["2022-03-14",1.0217,1.0217,0.8284,0.8588,754500.0],["2022-03-15",0.8745,0.9012,0.8284,0.8376,328500.0],["2022-03-16",1.0033,1.0125,0.9021,0.9389,651400.0],["2022-03-17",0.9205,1.0033,0.8837,0.9481,382500.0],["2022-03-18",1.0125,1.3255,1.0125,1.2519,1559300.0],["2022-03-21",1.2979,1.3439,1.1276,1.169,558500.0],["2022-03-22",1.2243,1.2611,1.1571,1.2611,466900.0],["2022-03-23",1.3992,1.6293,1.3163,1.5648,2497800.0],["2022-03-24",1.5188,1.5648,1.4268,1.5004,1073200.0],["2022-03-25",1.4268,1.4654,1.3347,1.3623,570900.0],["2022-03-28",1.3347,1.3899,1.2887,1.3255,320800.0],["2022-03-29",1.3623,1.436,1.3255,1.3899,407000.0],["2022-03-30",1.3439,1.4903,1.3347,1.4636,275500.0],["2022-03-31",1.4268,1.4332,1.3163,1.3623,336500.0],["2022-04-01",1.4176,1.4452,1.3623,1.3992,182800.0],["2022-04-04",1.4728,1.4728,1.3817,1.4452,189200.0],["2022-04-05",1.4452,1.4452,1.3807,1.3992,39200.0],["2022-04-06",1.3623,1.3899,1.3301,1.3347,111600.0],["2022-04-07",1.3255,1.3807,1.2979,1.3347,181100.0],["2022-04-08",1.3071,1.3715,1.3071,1.3439,73000.0],["2022-04-11",1.3163,1.3439,1.3071,1.3347,30700.0],["2022-04-12",1.3531,1.3807,1.3163,1.3347,64100.0],["2022-04-13",1.3255,1.3715,1.3163,1.3163,38600.0],["2022-04-14",1.3255,1.3992,1.3255,1.3807,126800.0],["2022-04-18",1.3715,1.4176,1.3255,1.3992,136400.0],["2022-04-19",1.3531,1.4636,1.3531,1.436,123200.0],["2022-04-20",1.4268,1.4728,1.3899,1.436,161000.0],["2022-04-21",1.3992,1.4544,1.3623,1.3623,211800.0],["2022-04-22",1.3715,1.4194,1.2887,1.3715,302800.0],["2022-04-25",1.3255,1.3807,1.2988,1.3623,92100.0],["2022-04-26",1.3623,1.3807,1.3255,1.3807,91800.0],["2022-04-27",1.4912,1.4912,1.3439,1.4176,155500.0],["2022-04-28",1.4452,1.4452,1.389,1.4452,200800.0],["2022-04-29",1.482,1.482,1.3899,1.4084,170700.0],["2022-05-02",1.3899,1.4268,1.3807,1.4176,64600.0],["2022-05-03",1.4268,1.4268,1.3992,1.4176,18600.0],["2022-05-04",1.3715,1.4176,1.3531,1.4176,92700.0],["2022-05-05",1.3623,1.4084,1.2979,1.2979,100500.0],["2022-05-06",1.3715,1.3715,1.0402,1.1506,191800.0],["2022-05-09",1.1414,1.1874,0.9021,0.9757,544000.0],["2022-05-10",1.0033,1.0678,0.9398,1.007,312800.0],["2022-05-11",1.0586,1.0586,0.9665,0.9757,109700.0],["2022-05-12",0.9665,1.0862,0.9297,1.0217,70700.0],["2022-05-13",1.0586,1.0586,0.9849,1.0217,120900.0],["2022-05-16",1.0125,1.0402,0.9481,0.9757,54300.0],["2022-05-17",1.0033,1.031,0.9941,1.0125,77500.0],["2022-05-18",0.9849,1.0125,0.9481,0.9481,55500.0],["2022-05-19",1.0402,1.0402,0.9757,1.0033,17900.0],["2022-05-20",0.9757,1.03,0.9665,0.9757,40500.0],["2022-05-23",0.9757,1.0125,0.9757,0.9941,24700.0],["2022-05-24",1.0033,1.0125,0.9481,0.9757,100600.0],["2022-05-25",0.9665,0.9987,0.9481,0.9849,81500.0],["2022-05-26",0.9573,1.0125,0.9573,0.9941,28200.0],["2022-05-27",1.0125,1.031,1.0033,1.0217,7800.0],["2022-05-31",1.031,1.169,1.031,1.1046,94700.0],["2022-06-01",1.1138,1.1138,1.0494,1.0862,47800.0],["2022-06-02",1.077,1.1782,1.077,1.1322,56400.0],["2022-06-03",1.1138,1.1414,1.1046,1.1046,13600.0],["2022-06-06",1.1414,1.1966,1.1046,1.1322,91200.0],["2022-06-07",1.123,1.1598,1.123,1.123,44200.0],["2022-06-08",1.123,1.2887,1.123,1.123,202800.0],["2022-06-09",1.1046,1.1598,1.1046,1.1506,31700.0],["2022-06-10",1.1782,1.2427,1.1506,1.1966,104300.0],["2022-06-13",1.2243,1.2979,1.1782,1.2979,368800.0],["2022-06-14",1.4268,1.5096,1.3899,1.4636,524900.0],["2022-06-15",1.6477,1.6477,1.331,1.3992,1109400.0],["2022-06-16",1.3807,1.4176,1.2243,1.2887,235500.0],["2022-06-17",1.3163,1.3807,1.2915,1.3715,161500.0],["2022-06-21",1.3531,1.4084,1.2335,1.2519,303600.0],["2022-06-22",1.2611,1.2703,1.1138,1.169,239800.0],["2022-06-23",1.123,1.1506,1.1138,1.123,148400.0],["2022-06-24",1.169,1.2703,1.1414,1.1782,659300.0],["2022-06-27",1.2243,1.2243,1.1506,1.1874,152400.0],["2022-06-28",1.1874,1.2058,1.1506,1.1506,121300.0],["2022-06-29",1.1414,1.1966,1.1414,1.1874,51100.0],["2022-06-30",1.169,1.1966,1.169,1.1782,50200.0],["2022-07-01",1.1598,1.2279,1.1598,1.1966,31700.0],["2022-07-05",1.1598,1.2243,1.1506,1.2058,43800.0],["2022-07-06",1.2058,1.2611,1.2058,1.2611,30400.0],["2022-07-07",1.2887,1.3163,1.2703,1.3163,70000.0],["2022-07-08",1.2795,1.3163,1.2243,1.2427,49900.0],["2022-07-11",1.2243,1.2427,1.1782,1.1874,26100.0],["2022-07-12",1.1874,1.2427,1.0954,1.1414,132000.0],["2022-07-13",1.1414,1.2058,1.1414,1.1874,13100.0],["2022-07-14",1.1598,1.2058,1.1506,1.1782,15800.0],["2022-07-15",1.1782,1.2151,1.1782,1.1782,22800.0],["2022-07-18",1.2979,1.2979,1.2012,1.2519,28100.0],["2022-07-19",1.3715,1.3715,1.1782,1.2058,70900.0],["2022-07-20",1.2058,1.2058,1.1874,1.1966,36900.0],["2022-07-21",1.1966,1.1966,1.1699,1.1874,35500.0],["2022-07-22",1.1874,1.2058,1.1506,1.1966,51800.0],["2022-07-25",1.2058,1.2058,1.1506,1.1598,54500.0],["2022-07-26",1.2611,1.2611,1.1138,1.1138,75700.0],["2022-07-27",1.1598,1.1598,1.1046,1.1322,20400.0],["2022-07-28",1.1506,1.1506,1.1322,1.1506,19600.0],["2022-07-29",1.1598,1.1598,1.0402,1.1322,94300.0],["2022-08-01",1.1598,1.2887,1.1046,1.1874,122600.0],["2022-08-02",1.1414,1.1966,1.1046,1.1598,92700.0],["2022-08-03",1.1506,1.2427,1.1506,1.169,59300.0],["2022-08-04",1.2151,1.2335,1.1976,1.2335,14800.0],["2022-08-05",1.1414,1.2335,1.1414,1.1966,26200.0],["2022-08-08",1.1598,1.2335,1.1414,1.1414,19900.0],["2022-08-09",1.1322,1.2058,1.1322,1.1414,17200.0],["2022-08-10",1.1874,1.1874,1.123,1.123,27300.0],["2022-08-11",1.1414,1.1598,1.1138,1.1322,26200.0],["2022-08-12",1.1322,1.1782,1.1138,1.1322,47400.0],["2022-08-15",1.1322,1.1479,1.1046,1.123,51200.0],["2022-08-16",1.123,1.1322,1.0862,1.1313,20900.0],["2022-08-17",1.1506,1.169,1.0678,1.0954,78800.0],["2022-08-18",1.1782,1.1782,1.031,1.054,50600.0],["2022-08-19",1.1046,1.1221,0.9941,1.0402,90800.0],["2022-08-22",1.031,1.0678,1.0033,1.0033,82200.0],["2022-08-23",0.9941,1.0494,0.9849,1.0033,107800.0],["2022-08-24",0.9849,1.0282,0.9849,1.0125,24500.0],["2022-08-25",1.0402,1.0402,1.0125,1.0319,29200.0],["2022-08-26",1.0494,1.054,1.0227,1.0494,54000.0],["2022-08-29",1.0494,1.0494,0.9941,1.0125,87400.0],["2022-08-30",1.0033,1.1138,1.0033,1.0862,67600.0],["2022-08-31",1.077,1.123,1.0494,1.0494,47900.0],["2022-09-01",1.031,1.0751,1.0125,1.031,30100.0],["2022-09-02",1.0125,1.0862,1.0125,1.0586,37300.0],["2022-09-06",1.1782,1.2335,1.0586,1.0862,63200.0],["2022-09-07",1.0954,1.1414,1.0586,1.0586,18600.0],["2022-09-08",1.0862,1.1414,1.0503,1.077,80300.0],["2022-09-09",1.1874,1.1966,1.0678,1.1046,268800.0],["2022-09-12",1.1138,1.1138,1.0494,1.0678,69900.0],["2022-09-13",1.0678,1.1046,1.0494,1.1046,370700.0],["2022-09-14",1.1046,1.1322,1.0494,1.0862,44800.0],["2022-09-15",1.0586,1.1322,1.0586,1.0862,59700.0],["2022-09-16",1.1046,1.1966,1.0696,1.1782,231400.0],["2022-09-19",1.1598,1.1598,1.0586,1.0954,141600.0],["2022-09-20",1.0862,1.1414,1.0862,1.1046,70300.0],["2022-09-21",1.0678,1.123,1.0678,1.0954,394800.0],["2022-09-22",1.0678,1.1046,1.0678,1.1046,32200.0],["2022-09-23",1.077,1.123,1.0586,1.077,111500.0],["2022-09-26",1.0954,1.1046,1.0586,1.077,23600.0],["2022-09-27",1.077,1.1046,0.9481,1.0217,149600.0],["2022-09-28",1.0125,1.031,0.9923,1.0061,36400.0],["2022-09-29",0.9757,1.0586,0.9757,0.9941,25800.0],["2022-09-30",0.9757,1.031,0.9757,1.0033,299400.0],["2022-10-03",0.9849,1.031,0.9757,1.0033,113900.0],["2022-10-04",1.0217,1.0494,1.0125,1.0217,41500.0],["2022-10-05",1.0494,1.077,1.031,1.0678,34400.0],["2022-10-06",1.1138,1.1138,1.0586,1.0862,47900.0],["2022-10-07",1.0678,1.0678,1.0402,1.0494,231300.0],["2022-10-10",1.0402,1.0494,1.0217,1.0217,289700.0],["2022-10-11",1.031,1.031,0.9757,0.9941,117600.0],["2022-10-12",1.0125,1.0217,0.9757,0.9849,34200.0],["2022-10-13",0.9757,1.0217,0.9665,0.9849,38900.0],["2022-10-14",0.9665,1.0217,0.9665,0.9849,25900.0],["2022-10-17",1.0125,1.0125,0.8929,0.9849,150900.0],["2022-10-18",1.0125,1.0862,0.9794,1.0402,67900.0],["2022-10-19",1.077,1.2427,1.0402,1.1874,621200.0],["2022-10-20",1.1506,1.2611,1.077,1.2335,347800.0],["2022-10-21",1.2335,1.3255,1.1598,1.3071,289200.0],["2022-10-24",1.2151,1.3255,1.1736,1.3255,657300.0],["2022-10-25",1.2795,1.3135,1.2335,1.2519,118000.0],["2022-10-26",1.2703,1.3071,1.2058,1.3071,80500.0],["2022-10-27",1.3163,1.3163,1.2427,1.3071,84900.0],["2022-10-28",1.2427,1.3992,1.2427,1.3623,303500.0],["2022-10-31",1.3899,1.3899,1.1138,1.1966,332800.0],["2022-11-01",1.2151,1.3531,1.2151,1.3439,268000.0],["2022-11-02",1.3623,1.3623,1.2151,1.3255,404200.0],["2022-11-03",1.3163,1.3347,1.2427,1.2887,709600.0],["2022-11-04",1.3715,1.4084,1.2887,1.3715,389600.0],["2022-11-07",1.3715,1.3973,1.2243,1.2243,220900.0],["2022-11-08",1.2611,1.2887,1.2335,1.2519,42100.0],["2022-11-09",1.2795,1.3071,1.2427,1.2519,16300.0],["2022-11-10",1.2795,1.5096,1.2795,1.5096,110700.0],["2022-11-11",1.482,1.5096,1.3807,1.4452,489200.0],["2022-11-14",1.4636,1.4728,1.3899,1.4544,49500.0],["2022-11-15",1.5004,1.5289,1.4452,1.4728,350300.0],["2022-11-16",1.4728,1.5004,1.4286,1.482,101000.0],["2022-11-17",1.436,1.5142,1.436,1.4728,47300.0],["2022-11-18",1.4912,1.5464,1.436,1.4912,365300.0],["2022-11-21",1.4452,1.4912,1.3255,1.4728,69600.0],["2022-11-22",1.5004,1.5004,1.3807,1.3899,59000.0],["2022-11-23",1.3991,1.5188,1.3715,1.482,41300.0],["2022-11-25",1.5004,1.5004,1.4452,1.4452,38100.0],["2022-11-28",1.4728,1.5188,1.4268,1.482,119700.0],["2022-11-29",1.5096,1.5096,1.4452,1.482,105800.0],["2022-11-30",1.5096,1.528,1.4452,1.482,139900.0],["2022-12-01",1.528,1.528,1.4544,1.4912,67700.0],["2022-12-02",1.4452,1.5372,1.4452,1.482,206200.0],["2022-12-05",1.4912,1.9791,1.4912,1.6845,1211800.0],["2022-12-06",1.795,1.9514,1.667,1.9146,1225600.0],["2022-12-07",1.8778,1.933,1.6863,1.8502,734000.0],["2022-12-08",1.8962,2.0343,1.841,2.0343,555400.0],["2022-12-09",2.0343,2.1171,1.933,2.0711,371900.0],["2022-12-12",2.0159,2.0343,1.841,1.9975,353900.0],["2022-12-13",2.0711,2.1171,1.795,1.9883,502200.0],["2022-12-14",1.9422,1.9883,1.7858,1.9238,439700.0],["2022-12-15",1.8962,1.9975,1.841,1.9883,244800.0],["2022-12-16",1.9422,2.0527,1.933,2.0159,316600.0],["2022-12-19",2.0159,2.1171,2.0159,2.0803,393700.0],["2022-12-20",2.0803,2.0987,1.9607,2.0987,157700.0],["2022-12-21",2.0987,2.3012,2.0251,2.292,767900.0],["2022-12-22",2.246,2.5866,2.1632,2.559,879800.0],["2022-12-23",2.5866,2.9456,2.4209,2.8075,1719900.0],["2022-12-27",2.7891,3.0376,2.5314,3.0008,1342800.0],["2022-12-28",3.01,3.01,2.5958,2.8075,818700.0],["2022-12-29",2.7431,3.0929,2.5774,3.0929,1447600.0],["2022-12-30",2.8351,3.0652,2.6878,3.0652,1547100.0],["2023-01-03",2.964,3.0468,2.7063,2.9824,839500.0],["2023-01-04",2.964,3.0744,2.8996,3.0376,684400.0],["2023-01-05",2.9824,3.0192,2.7615,2.8719,793900.0],["2023-01-06",2.8075,3.0468,2.6694,3.0376,1051800.0],["2023-01-09",3.0192,3.0266,2.7983,2.8811,590500.0],["2023-01-10",2.8811,2.9594,2.7615,2.8443,595500.0],["2023-01-11",2.7891,2.8996,2.6786,2.7339,1062200.0],["2023-01-12",2.697,2.918,2.697,2.8811,616500.0],["2023-01-13",2.8811,3.0376,2.7615,2.9364,1098100.0],["2023-01-17",2.8811,2.8811,2.7155,2.7155,540900.0],["2023-01-18",2.7247,2.7799,2.6418,2.7615,693300.0],["2023-01-19",2.6878,2.7891,2.6602,2.7615,561000.0],["2023-01-20",2.7799,3.0284,2.697,3.0192,1945100.0],["2023-01-23",3.0008,3.0008,2.7339,2.8167,973900.0],["2023-01-24",2.8075,2.8167,2.6878,2.7799,767800.0],["2023-01-25",2.7615,2.8075,2.7063,2.7523,596700.0],["2023-01-26",2.7523,2.8719,2.7201,2.8535,657500.0],["2023-01-27",2.7891,2.8765,2.7431,2.7615,674400.0],["2023-01-30",2.7155,2.7707,2.5406,2.7523,576100.0],["2023-01-31",2.7615,2.9456,2.6786,2.8996,634200.0],["2023-02-01",2.8259,2.964,2.8259,2.9456,590100.0],["2023-02-02",2.9364,3.0284,2.8719,3.0284,899700.0],["2023-02-03",3.0192,3.0376,2.7707,2.8627,822100.0],["2023-02-06",2.8167,2.8627,2.7247,2.8075,658000.0],["2023-02-07",2.8351,2.8903,2.7431,2.8075,847700.0],["2023-02-08",2.8627,3.0192,2.7431,2.8075,1145400.0],["2023-02-09",2.8627,2.8903,2.7477,2.8075,927300.0],["2023-02-10",2.7983,2.8627,2.651,2.6694,1228900.0],["2023-02-13",2.6602,2.7983,2.559,2.6234,897900.0],["2023-02-14",2.5958,2.8259,2.5866,2.7707,515300.0],["2023-02-15",2.8167,2.8489,2.7339,2.7983,465900.0],["2023-02-16",2.7523,2.8535,2.7431,2.7615,642600.0],["2023-02-17",2.7615,2.848,2.697,2.8259,914000.0],["2023-02-21",2.7799,2.8351,2.6878,2.7339,769700.0],["2023-02-22",2.7155,2.8489,2.7155,2.7983,780600.0],["2023-02-23",2.8167,2.9364,2.7661,2.7983,1053800.0],["2023-02-24",2.7155,2.8535,2.7155,2.8167,729300.0],["2023-02-27",2.8167,2.8535,2.7615,2.7891,685100.0],["2023-02-28",2.7891,2.8351,2.697,2.7615,658300.0],["2023-03-01",2.8167,2.9916,2.7523,2.7891,1095500.0],["2023-03-02",2.7891,2.8452,2.7642,2.7983,496000.0],["2023-03-03",2.8075,2.8535,2.7615,2.7983,500600.0],["2023-03-06",2.8075,2.8121,2.7063,2.7707,764500.0],["2023-03-07",2.697,2.7983,2.5774,2.6326,970900.0],["2023-03-08",2.6326,2.7063,2.5682,2.605,900200.0],["2023-03-09",2.5682,2.6777,2.5175,2.5682,902400.0],["2023-03-10",2.6142,2.6694,2.5406,2.6694,506200.0],["2023-03-13",2.6602,2.7431,2.6326,2.7247,690700.0],["2023-03-14",2.7155,2.7615,2.5958,2.6694,806100.0],["2023-03-15",2.5866,2.7063,2.559,2.6326,988800.0],["2023-03-16",2.605,2.7431,2.5866,2.697,856000.0],["2023-03-17",2.651,2.8167,2.6142,2.7983,717100.0],["2023-03-20",2.7707,2.7891,2.5129,2.7523,1244800.0],["2023-03-21",2.7615,2.8075,2.7431,2.7799,866300.0],["2023-03-22",2.8075,2.8351,2.7615,2.7891,554000.0],["2023-03-23",2.8351,2.8351,2.697,2.7707,864900.0],["2023-03-24",2.7247,2.7707,2.6805,2.7431,650100.0],["2023-03-27",2.7063,2.7661,2.6869,2.7431,579500.0],["2023-03-28",2.7615,2.7615,2.5406,2.5774,853200.0],["2023-03-29",2.5498,2.7615,2.5498,2.7063,939400.0],["2023-03-30",2.7247,2.7523,2.6602,2.7155,736500.0],["2023-03-31",2.6694,2.7615,2.6694,2.7523,720400.0],["2023-04-03",2.7339,2.8167,2.7339,2.7707,914200.0],["2023-04-04",2.7523,2.7891,2.7155,2.7799,1551900.0],["2023-04-05",2.7615,2.7799,2.6418,2.697,537600.0],["2023-04-06",2.651,2.7339,2.651,2.7155,417100.0],["2023-04-10",2.6694,2.7983,2.6234,2.7799,766700.0],["2023-04-11",2.7799,2.9456,2.7247,2.7799,968400.0],["2023-04-12",2.8075,2.8167,2.697,2.7247,640700.0],["2023-04-13",2.7523,2.7799,2.6786,2.7155,611200.0],["2023-04-14",2.7155,2.7339,2.651,2.7247,619400.0],["2023-04-17",2.697,2.7707,2.697,2.7339,484500.0],["2023-04-18",2.7339,2.7799,2.6786,2.697,502300.0],["2023-04-19",2.6878,2.7523,2.6694,2.697,355700.0],["2023-04-20",2.6878,2.7339,2.6602,2.7155,769800.0],["2023-04-21",2.6786,2.7366,2.6602,2.7063,669500.0],["2023-04-24",2.6878,2.7247,2.6418,2.6878,536100.0],["2023-04-25",2.6602,2.6878,2.5912,2.6142,542300.0],["2023-04-26",2.5958,2.651,2.5912,2.6326,454800.0],["2023-04-27",2.6694,2.6878,2.605,2.6418,512600.0],["2023-04-28",2.605,2.697,2.5774,2.6878,590200.0],["2023-05-01",2.6878,2.7247,2.6326,2.7063,512700.0],["2023-05-02",2.6878,2.6961,2.6234,2.6602,553400.0],["2023-05-03",2.6694,2.6786,2.5774,2.6694,476800.0],["2023-05-04",2.697,2.7155,2.6418,2.6602,446500.0],["2023-05-05",2.651,2.6694,2.616,2.651,390600.0],["2023-05-08",2.6694,2.6694,2.605,2.6694,520100.0],["2023-05-09",2.6326,2.651,2.5774,2.6418,368200.0],["2023-05-10",2.6418,2.6418,2.5866,2.6234,313400.0],["2023-05-11",2.6234,2.6234,2.5682,2.6142,373900.0],["2023-05-12",2.5958,2.628,2.559,2.605,428100.0],["2023-05-15",2.559,2.617,2.5222,2.605,425800.0],["2023-05-16",2.605,2.6234,2.5682,2.6234,361700.0],["2023-05-17",2.5682,2.6234,2.5682,2.6142,290100.0],["2023-05-18",2.6142,2.6234,2.5562,2.6234,374200.0],["2023-05-19",2.5682,2.5958,2.4853,2.4945,164800.0],["2023-05-22",2.4761,2.5175,2.4485,2.4669,269300.0],["2023-05-23",2.4393,2.4577,2.3979,2.4209,318100.0],["2023-05-24",2.3933,2.4117,2.3335,2.4025,486700.0],["2023-05-25",2.3749,2.3841,2.3012,2.3565,508300.0],["2023-05-26",2.3749,2.4117,2.3381,2.4025,501000.0],["2023-05-30",2.4025,2.4025,2.292,2.3841,388600.0],["2023-05-31",2.3473,2.3565,2.2782,2.3012,338600.0],["2023-06-01",2.2828,2.3196,2.2644,2.3012,264700.0],["2023-06-02",2.246,2.3565,2.0435,2.154,747000.0],["2023-06-05",2.0987,2.1724,1.9146,2.1724,682100.0],["2023-06-06",2.0251,2.1908,1.8962,2.1908,614100.0],["2023-06-07",2.1632,2.2,2.1171,2.154,753800.0],["2023-06-08",2.154,2.2092,2.0941,2.2092,851200.0],["2023-06-09",2.2368,2.3012,2.154,2.292,711200.0],["2023-06-12",2.3104,2.3104,2.1908,2.2736,786700.0],["2023-06-13",2.2552,2.2828,2.154,2.2644,1115200.0],["2023-06-14",2.2644,2.2828,2.1862,2.2644,1052300.0],["2023-06-15",2.2644,2.2828,2.1908,2.2644,1056400.0],["2023-06-16",2.2736,2.3473,2.2,2.3473,1174900.0],["2023-06-20",2.3749,2.3749,2.1908,2.2828,999500.0],["2023-06-21",2.2828,2.292,2.1724,2.2828,1655700.0],["2023-06-22",2.2828,2.2828,2.0527,2.1171,1056200.0],["2023-06-23",2.1079,2.246,2.0895,2.2368,1545000.0],["2023-06-26",2.2368,2.2552,2.1263,2.246,1385200.0],["2023-06-27",2.2092,2.2092,2.0987,2.154,1059500.0],["2023-06-28",2.1724,2.1724,2.0343,2.1171,1979700.0],["2023-06-29",2.1079,2.1724,1.887,1.9238,1303500.0],["2023-06-30",1.9054,1.9791,1.6845,1.9146,1463900.0],["2023-07-03",1.887,1.9514,1.8134,1.841,772400.0],["2023-07-05",1.8502,1.864,1.7397,1.8226,1955700.0],["2023-07-06",1.8042,1.8318,1.7121,1.7581,963800.0],["2023-07-07",1.7213,1.8962,1.7213,1.887,1687500.0],["2023-07-10",1.8778,1.9468,1.8502,1.887,1422200.0],["2023-07-11",1.887,1.9422,1.8272,1.8778,902300.0],["2023-07-12",1.8686,1.9192,1.8318,1.9054,768300.0],["2023-07-13",1.9054,1.9975,1.8916,1.9791,841300.0],["2023-07-14",1.9883,2.0251,1.8686,1.8778,979100.0],["2023-07-17",1.8962,1.9376,1.7535,1.795,891200.0],["2023-07-18",1.8042,1.8226,1.76,1.8042,641300.0],["2023-07-19",1.841,1.8778,1.7673,1.795,739200.0],["2023-07-20",1.8042,1.8318,1.7397,1.7673,668800.0],["2023-07-21",1.7489,1.8502,1.7121,1.841,882400.0],["2023-07-24",1.841,1.887,1.7489,1.8778,820700.0],["2023-07-25",1.8778,1.8962,1.7324,1.7673,662300.0],["2023-07-26",1.7766,1.7766,1.6661,1.7673,831000.0],["2023-07-27",1.7858,1.7858,1.6661,1.7397,924700.0],["2023-07-28",1.7397,1.7489,1.6661,1.7305,1221800.0],["2023-07-31",1.7213,1.7489,1.6707,1.7029,802300.0],["2023-08-01",1.6661,1.7121,1.6385,1.6845,885100.0],["2023-08-02",1.6845,1.6983,1.6293,1.6385,691600.0],["2023-08-03",1.6845,1.6845,1.6201,1.6661,791200.0],["2023-08-04",1.6385,1.6845,1.6247,1.6385,654700.0],["2023-08-07",1.6293,1.6385,1.5832,1.6201,702700.0],["2023-08-08",1.6109,1.6109,1.5372,1.5648,772400.0],["2023-08-09",1.5648,1.5998,1.5234,1.574,608900.0],["2023-08-10",1.574,1.6339,1.5418,1.6293,883600.0],["2023-08-11",1.6201,1.6293,1.4912,1.528,628900.0],["2023-08-14",1.5372,1.551,1.5004,1.5372,727300.0],["2023-08-15",1.528,1.528,1.459,1.5096,828700.0],["2023-08-16",1.4912,1.528,1.4498,1.528,804700.0],["2023-08-17",1.5096,1.5372,1.47,1.5188,649100.0],["2023-08-18",1.5188,1.5464,1.4866,1.5004,518500.0],["2023-08-21",1.5004,1.5418,1.4682,1.5096,1096900.0],["2023-08-22",1.5096,1.5096,1.459,1.4636,464300.0],["2023-08-23",1.4728,1.5004,1.4544,1.4636,259300.0],["2023-08-24",1.482,1.5004,1.4452,1.4452,268100.0],["2023-08-25",1.482,1.4866,1.4452,1.4544,175700.0],["2023-08-28",1.4544,1.4866,1.4544,1.4636,104300.0],["2023-08-29",1.4452,1.4636,1.4452,1.4452,49700.0],["2023-08-30",1.436,1.4912,1.436,1.4636,66100.0],["2023-08-31",1.4544,1.505,1.436,1.482,339000.0],["2023-09-01",1.482,1.4866,1.4314,1.4544,347700.0],["2023-09-05",1.436,1.4452,1.3899,1.3899,134200.0],["2023-09-06",1.3909,1.4176,1.3807,1.3992,320700.0],["2023-09-07",1.3991,1.4268,1.3347,1.3439,409900.0],["2023-09-08",1.3715,1.3715,1.2243,1.2243,308300.0],["2023-09-11",1.2243,1.2519,1.2058,1.2151,149800.0],["2023-09-12",1.2058,1.2187,1.123,1.169,255700.0],["2023-09-13",1.1506,1.1773,1.1506,1.1506,111400.0],["2023-09-14",1.1414,1.1782,1.1414,1.1598,151900.0],["2023-09-15",1.1506,1.1782,1.1506,1.1506,150400.0],["2023-09-18",1.1782,1.1782,1.123,1.1322,124300.0],["2023-09-19",1.1414,1.2058,1.1322,1.1874,263400.0],["2023-09-20",1.1874,1.2197,1.169,1.1782,210300.0],["2023-09-21",1.1874,1.1874,1.169,1.1782,212200.0],["2023-09-22",1.1782,1.1874,1.169,1.1782,74900.0],["2023-09-25",1.1598,1.169,1.1129,1.1506,76700.0],["2023-09-26",1.1598,1.1598,1.1046,1.1046,145400.0],["2023-09-27",1.1092,1.1138,1.0816,1.0862,181500.0],["2023-09-28",1.1046,1.1138,1.0862,1.1046,58000.0],["2023-09-29",1.0954,1.1092,1.0678,1.0678,131600.0],["2023-10-02",1.0862,1.088,1.0678,1.0678,37200.0],["2023-10-03",1.0862,1.0862,1.0678,1.077,23100.0],["2023-10-04",1.0586,1.077,1.0494,1.0494,33000.0],["2023-10-05",1.031,1.0586,1.0125,1.0125,110900.0],["2023-10-06",1.0217,1.0227,1.0033,1.0033,45300.0],["2023-10-09",1.0024,1.0125,0.9389,0.9389,157900.0],["2023-10-10",0.9039,1.0033,0.9039,0.9757,343500.0],["2023-10-11",1.031,1.031,0.9849,0.9941,37200.0],["2023-10-12",0.9849,1.0125,0.9665,0.9757,89000.0],["2023-10-13",0.9573,0.9941,0.9573,0.9849,56800.0],["2023-10-16",0.9849,1.031,0.9849,1.0125,98300.0],["2023-10-17",1.1046,1.1046,0.9665,1.0033,82100.0],["2023-10-18",0.9674,0.9757,0.9573,0.9665,15800.0],["2023-10-19",0.9518,0.9757,0.9481,0.9573,28200.0],["2023-10-20",0.9573,0.9665,0.9389,0.9481,44900.0],["2023-10-23",0.9205,0.9665,0.9205,0.9573,53900.0],["2023-10-24",0.9205,0.9665,0.9205,0.9389,59700.0],["2023-10-25",0.9297,0.9481,0.9297,0.9389,52200.0],["2023-10-26",0.9481,0.9665,0.9481,0.9573,47300.0],["2023-10-27",0.9941,0.9941,0.9573,0.9665,32300.0],["2023-10-30",0.9573,0.9665,0.9389,0.9389,55900.0],["2023-10-31",0.9389,0.9757,0.9389,0.9481,71200.0],["2023-11-01",0.9573,0.9941,0.9389,0.9849,47500.0],["2023-11-02",0.9757,1.0125,0.9665,0.9757,32500.0],["2023-11-03",0.9757,1.0586,0.9757,1.0448,51800.0],["2023-11-06",1.077,1.0954,1.0494,1.0678,92200.0],["2023-11-07",1.0862,1.0862,1.0678,1.077,35100.0],["2023-11-08",1.0862,1.0954,1.0678,1.0862,24100.0],["2023-11-09",1.0862,1.0862,1.0586,1.0586,20800.0],["2023-11-10",1.077,1.077,0.9941,1.0217,72900.0],["2023-11-13",1.0125,1.077,1.0125,1.0494,27300.0],["2023-11-14",1.0586,1.0862,1.031,1.0678,51700.0],["2023-11-15",1.0586,1.077,1.0586,1.0678,31500.0],["2023-11-16",1.077,1.077,1.031,1.0402,24200.0],["2023-11-17",1.0494,1.0724,1.031,1.0586,94500.0],["2023-11-20",1.0494,1.077,1.0402,1.0494,85300.0],["2023-11-21",1.0494,1.077,1.0494,1.077,51900.0],["2023-11-22",1.0586,1.0632,1.0402,1.0402,10600.0],["2023-11-24",1.0494,1.0678,1.0494,1.0678,18900.0],["2023-11-27",1.0954,1.1046,1.0678,1.0954,49600.0],["2023-11-28",1.0862,1.1598,1.0862,1.1598,75200.0],["2023-11-29",1.1598,1.1773,1.123,1.1598,89900.0],["2023-11-30",1.1966,1.1966,1.077,1.1046,85500.0],["2023-12-01",1.0954,1.0954,1.077,1.077,86500.0],["2023-12-04",1.1138,1.1138,0.9941,1.0586,178300.0],["2023-12-05",1.0402,1.0678,1.031,1.065,85900.0],["2023-12-06",1.0678,1.1506,0.9941,1.1488,93500.0],["2023-12-07",1.1046,1.1138,1.0402,1.112,104500.0],["2023-12-08",1.0862,1.1322,1.0586,1.0862,151700.0],["2023-12-11",1.0586,1.1028,1.0586,1.0862,83200.0],["2023-12-12",1.1046,1.1138,1.0494,1.0954,131000.0],["2023-12-13",1.1046,1.1046,1.0494,1.0678,70900.0],["2023-12-14",1.0494,1.0678,0.9849,1.0402,124600.0],["2023-12-15",1.0217,1.0402,0.9665,0.9665,186300.0],["2023-12-18",0.9573,1.0125,0.9389,0.9941,123500.0],["2023-12-19",0.9849,1.0043,0.9757,1.0033,105500.0],["2023-12-20",1.0033,1.0586,0.9573,0.9849,229300.0],["2023-12-21",0.9665,0.9941,0.9573,0.9849,145700.0],["2023-12-22",0.9665,0.9941,0.9297,0.9757,172100.0],["2023-12-26",0.9757,0.9757,0.9481,0.9573,69700.0],["2023-12-27",0.9665,0.9757,0.9481,0.9573,132900.0],["2023-12-28",0.9757,0.9757,0.9297,0.9665,221400.0],["2023-12-29",0.9665,0.9757,0.9205,0.9573,206100.0],["2024-01-02",0.9297,0.9573,0.9205,0.9564,121500.0],["2024-01-03",1.0033,1.0033,0.9297,0.9297,200900.0],["2024-01-04",0.9297,0.9472,0.9205,0.9297,139700.0],["2024-01-05",0.9757,0.984,0.9205,0.9711,167200.0],["2024-01-08",0.9849,0.9849,0.9205,0.938,112600.0],["2024-01-09",0.9205,0.9481,0.9205,0.9288,57000.0],["2024-01-10",0.9205,0.9573,0.9205,0.9389,66600.0],["2024-01-11",0.9297,0.9573,0.9297,0.9297,67400.0],["2024-01-12",0.9757,0.9757,0.915,0.9389,176900.0],["2024-01-16",0.9389,0.9389,0.8929,0.9113,116000.0],["2024-01-17",0.8929,0.9389,0.8929,0.8975,32500.0],["2024-01-18",0.9113,0.9389,0.9021,0.915,79700.0],["2024-01-19",0.9021,0.9205,0.9021,0.9205,39200.0],["2024-01-22",0.9205,0.9297,0.9113,0.9205,77100.0],["2024-01-23",0.9021,0.9389,0.9021,0.9205,194600.0],["2024-01-24",0.9757,0.9757,0.8947,0.9205,132800.0],["2024-01-25",0.9021,0.9297,0.8956,0.9297,67000.0],["2024-01-26",0.9021,0.9297,0.9021,0.9205,20100.0],["2024-01-29",0.9205,0.9205,0.9021,0.9113,31300.0],["2024-01-30",0.9113,0.9297,0.8938,0.9021,59700.0],["2024-01-31",0.8929,0.9021,0.8745,0.9021,151900.0],["2024-02-01",0.9187,0.9187,0.8837,0.8929,99900.0],["2024-02-02",0.9297,0.9297,0.8653,0.8782,68900.0],["2024-02-05",0.8837,0.9757,0.8837,0.9481,235000.0],["2024-02-06",0.9573,0.9573,0.9021,0.9389,251100.0],["2024-02-07",0.9205,1.0217,0.9076,0.9665,297400.0],["2024-02-08",0.9481,0.9665,0.9177,0.9205,250400.0],["2024-02-09",0.9205,0.9297,0.9113,0.9205,204200.0],["2024-02-12",0.9205,0.9573,0.9113,0.9297,109500.0],["2024-02-13",0.9187,0.9205,0.9131,0.9205,133700.0],["2024-02-14",0.9113,1.0125,0.9113,1.0125,158800.0],["2024-02-15",0.9481,1.0033,0.9389,1.0033,211400.0],["2024-02-16",1.0033,1.0033,0.9481,0.9757,137500.0],["2024-02-20",0.9481,0.9849,0.9297,0.9757,299300.0],["2024-02-21",0.9849,1.0678,0.9343,1.0678,345700.0],["2024-02-22",1.0954,1.1046,0.9941,1.0678,396600.0],["2024-02-23",1.0678,1.123,1.0402,1.123,366400.0],["2024-02-26",1.123,1.2141,1.0586,1.2058,357200.0],["2024-02-27",1.2243,1.2243,1.123,1.1966,298000.0],["2024-02-28",1.1782,1.1966,1.1414,1.1782,278300.0],["2024-02-29",1.1598,1.2058,1.123,1.2058,343500.0],["2024-03-01",1.1874,1.1966,1.1598,1.1782,318000.0],["2024-03-04",1.1598,1.169,1.0586,1.0586,542400.0],["2024-03-05",1.077,1.1506,1.0125,1.1506,512200.0],["2024-03-06",1.1414,1.1414,1.0862,1.1138,265900.0],["2024-03-07",1.1046,1.1276,1.0862,1.1276,310500.0],["2024-03-08",1.1138,1.1138,1.0586,1.0862,193000.0],["2024-03-11",1.0678,1.1046,1.0402,1.1046,354500.0],["2024-03-12",1.1138,1.123,1.0586,1.123,402400.0],["2024-03-13",1.0862,1.123,1.077,1.123,354800.0],["2024-03-14",1.123,1.123,1.077,1.123,250100.0],["2024-03-15",1.123,1.123,1.0586,1.0586,534200.0],["2024-03-18",1.0678,1.1138,1.0678,1.0954,296900.0],["2024-03-19",1.0862,1.1405,1.077,1.1322,300700.0],["2024-03-20",1.1322,1.169,1.1,1.169,392200.0],["2024-03-21",1.1598,1.1782,1.1138,1.169,529900.0],["2024-03-22",1.1598,1.1966,1.1506,1.1782,351100.0],["2024-03-25",1.1966,1.1966,1.1414,1.1598,448600.0],["2024-03-26",1.2151,1.2427,1.1782,1.1874,789600.0],["2024-03-27",1.1414,1.1966,1.1046,1.1782,421200.0],["2024-03-28",1.169,1.1966,1.1276,1.1874,342000.0],["2024-04-01",1.169,1.1966,1.1598,1.1874,278200.0],["2024-04-02",1.1782,1.1966,1.1414,1.1874,344700.0],["2024-04-03",1.1598,1.1874,1.1506,1.1782,288100.0],["2024-04-04",1.1506,1.1966,1.1506,1.1874,399200.0],["2024-04-05",1.1506,1.1966,1.1506,1.169,404900.0],["2024-04-08",1.169,1.1874,1.1506,1.1874,365400.0],["2024-04-09",1.1782,1.1966,1.1506,1.1966,470000.0],["2024-04-10",1.169,1.1966,1.1598,1.1782,452200.0],["2024-04-11",1.1782,1.1966,1.1414,1.1782,547100.0],["2024-04-12",1.169,1.1782,1.1506,1.1506,482400.0],["2024-04-15",1.1414,1.1598,1.1138,1.1138,566300.0],["2024-04-16",1.1138,1.1322,1.0494,1.1138,437000.0],["2024-04-17",1.1046,1.1414,1.0862,1.1322,223200.0],["2024-04-18",1.1703,1.1712,1.1503,1.1703,243700.0],["2024-04-19",1.1417,1.175,1.1417,1.1607,358900.0],["2024-04-22",1.1798,1.1798,1.0941,1.1322,477700.0],["2024-04-23",1.1465,1.156,1.1132,1.1322,290100.0],["2024-04-24",1.1417,1.156,1.1132,1.1417,384300.0],["2024-04-25",1.1227,1.1607,1.1132,1.1417,348800.0],["2024-04-26",1.1322,1.1607,1.1322,1.1417,389000.0],["2024-04-29",1.1322,1.156,1.1322,1.1322,227200.0],["2024-04-30",1.1322,1.1607,1.0941,1.1417,456100.0],["2024-05-01",1.1227,1.1512,1.1037,1.1037,256400.0],["2024-05-02",1.1322,1.1417,1.1084,1.1227,311900.0],["2024-05-03",1.1227,1.1227,1.0751,1.1037,409300.0],["2024-05-06",1.1037,1.1493,1.0846,1.1227,268900.0],["2024-05-07",1.1417,1.1417,1.0941,1.1132,326900.0],["2024-05-08",1.1132,1.1322,1.0941,1.1227,401200.0],["2024-05-09",1.1037,1.1322,1.0846,1.1132,472300.0],["2024-05-10",1.1037,1.1417,1.0846,1.1227,277400.0],["2024-05-13",1.1227,1.1512,1.1037,1.1322,388900.0],["2024-05-14",1.1322,1.1512,1.1037,1.1227,511600.0],["2024-05-15",1.1417,1.1417,1.0846,1.0941,635300.0],["2024-05-16",1.0941,1.2178,1.0846,1.1893,538300.0],["2024-05-17",1.1703,1.2178,1.1512,1.1988,462500.0],["2024-05-20",1.2274,1.2274,1.1607,1.2083,492700.0],["2024-05-21",1.1893,1.4557,1.1845,1.3891,1097300.0],["2024-05-22",1.3986,1.4272,1.3796,1.3891,273900.0],["2024-05-23",1.3606,1.4176,1.3035,1.3891,479400.0],["2024-05-24",1.3701,1.4176,1.3539,1.3891,423100.0],["2024-05-28",1.3891,1.3891,1.2369,1.3035,747400.0],["2024-05-29",1.2654,1.332,1.2559,1.313,402300.0],["2024-05-30",1.313,1.313,1.2559,1.3035,503300.0],["2024-05-31",1.2654,1.313,1.2369,1.313,249300.0],["2024-06-03",1.351,1.3606,1.2844,1.294,435200.0],["2024-06-04",1.3035,1.332,1.294,1.313,358100.0],["2024-06-05",1.3606,1.3606,1.2749,1.3225,727500.0],["2024-06-06",1.332,1.332,1.2797,1.332,451500.0],["2024-06-07",1.3035,1.3225,1.294,1.3225,402100.0],["2024-06-10",1.332,1.332,1.2892,1.3225,529000.0],["2024-06-11",1.313,1.332,1.2654,1.332,714100.0],["2024-06-12",1.351,1.3606,1.294,1.3225,501000.0],["2024-06-13",1.3035,1.3177,1.1893,1.2464,709900.0],["2024-06-14",1.2178,1.2274,1.018,1.1227,750400.0],["2024-06-17",1.1227,1.1798,1.0656,1.1798,577000.0],["2024-06-18",1.1703,1.1703,1.0941,1.1703,564800.0],["2024-06-20",1.1322,1.1607,1.1037,1.1607,556900.0],["2024-06-21",1.1512,1.1512,1.0371,1.1132,983600.0],["2024-06-24",1.1037,1.1179,1.0941,1.1132,141100.0],["2024-06-25",1.0941,1.1084,1.0275,1.0275,497800.0],["2024-06-26",1.0371,1.0485,0.9705,1.0275,860300.0],["2024-06-27",1.0371,1.0466,0.98,1.0466,503500.0],["2024-06-28",1.0561,1.1037,1.0371,1.0751,578700.0],["2024-07-01",1.0751,1.1037,1.0751,1.0941,311100.0],["2024-07-02",1.0941,1.1132,1.0656,1.0941,364000.0],["2024-07-03",1.1037,1.1132,1.0561,1.1037,399400.0],["2024-07-05",1.1227,1.1227,1.0656,1.0846,353900.0],["2024-07-08",1.0751,1.0941,1.0656,1.0941,322200.0],["2024-07-09",1.0941,1.1798,1.0894,1.1227,608400.0],["2024-07-10",1.1227,1.1322,1.0466,1.0846,455000.0],["2024-07-11",1.0656,1.1037,1.0561,1.0941,447700.0],["2024-07-12",1.0656,1.1037,1.0656,1.1037,265100.0],["2024-07-15",1.1132,1.1132,1.0513,1.0656,86000.0],["2024-07-16",1.0846,1.0846,1.0561,1.0751,49900.0],["2024-07-17",1.0656,1.1227,1.0656,1.0941,75200.0],["2024-07-18",1.1512,1.1512,1.0846,1.0846,47300.0],["2024-07-19",1.0941,1.0941,1.0561,1.0561,97700.0],["2024-07-22",1.0846,1.0989,1.0561,1.0561,83700.0],["2024-07-23",1.0846,1.0846,1.0561,1.0561,65200.0],["2024-07-24",1.0846,1.0846,1.0466,1.0466,67400.0],["2024-07-25",1.0371,1.0656,1.0371,1.0466,29600.0],["2024-07-26",1.0751,1.0751,1.0466,1.0561,45100.0],["2024-07-29",1.0656,1.0656,1.0466,1.0466,67600.0],["2024-07-30",1.0561,1.0608,1.0466,1.0466,55000.0],["2024-07-31",1.0466,1.0561,1.0466,1.0561,61100.0],["2024-08-01",1.0466,1.0561,1.0466,1.0466,51600.0],["2024-08-02",1.0466,1.0561,1.0275,1.0275,92700.0],["2024-08-05",1.018,1.0275,0.9229,0.999,192700.0],["2024-08-06",1.0085,1.018,0.9514,0.9514,127100.0],["2024-08-07",0.9609,1.0085,0.9609,0.9705,72300.0],["2024-08-08",0.999,0.999,0.9609,0.9609,33100.0],["2024-08-09",0.9609,0.9981,0.9609,0.9705,20300.0],["2024-08-12",0.9609,0.9895,0.9514,0.9514,53400.0],["2024-08-13",0.9514,0.98,0.9419,0.9609,81400.0],["2024-08-14",0.9705,0.9705,0.9514,0.9609,39000.0],["2024-08-15",0.999,0.999,0.9705,0.9705,91100.0],["2024-08-16",0.9609,0.9895,0.9609,0.9705,87100.0],["2024-08-19",0.9609,1.0275,0.9609,0.9895,94800.0],["2024-08-20",0.98,0.999,0.9705,0.9705,98300.0],["2024-08-21",0.9705,0.9895,0.9705,0.98,52600.0],["2024-08-22",0.999,1.018,0.9609,0.999,70300.0],["2024-08-23",1.0275,1.0275,0.999,0.999,86400.0],["2024-08-26",0.9895,1.018,0.9895,1.0085,44800.0],["2024-08-27",1.0275,1.0275,0.9895,1.0085,33000.0],["2024-08-28",0.999,1.018,0.9895,0.999,10600.0],["2024-08-29",0.9895,1.018,0.9895,0.999,34300.0],["2024-08-30",0.999,1.0085,0.9895,0.999,42400.0],["2024-09-03",0.999,1.0085,0.9895,1.0085,36000.0],["2024-09-04",1.0275,1.0656,0.999,1.0656,149200.0],["2024-09-05",1.0846,1.0846,1.0085,1.0561,90900.0],["2024-09-06",1.0371,1.0751,1.0275,1.0466,103300.0],["2024-09-09",1.0371,1.0371,1.0085,1.0275,42800.0],["2024-09-10",1.0561,1.0561,0.9609,1.0085,158400.0],["2024-09-11",0.999,1.0085,0.9895,0.999,38300.0],["2024-09-12",0.9895,1.0275,0.9895,0.9895,59300.0],["2024-09-13",1.018,1.018,0.9705,0.9895,42200.0],["2024-09-16",0.9705,0.9895,0.9705,0.9705,85000.0],["2024-09-17",0.999,0.999,0.9705,0.9705,100900.0],["2024-09-18",0.9609,0.98,0.9609,0.9705,30600.0],["2024-09-19",1.0085,1.0085,0.9609,0.9895,123800.0],["2024-09-20",0.9705,0.999,0.9705,0.999,27400.0],["2024-09-23",0.98,0.9895,0.9705,0.9895,35200.0],["2024-09-24",1.0371,1.0656,1.0085,1.0466,293100.0],["2024-09-25",1.0275,1.0371,0.9895,1.0085,111200.0],["2024-09-26",1.0846,1.0846,1.0085,1.0751,307300.0],["2024-09-27",1.1132,1.1417,1.0846,1.1227,250400.0],["2024-09-30",1.1893,1.2559,1.1227,1.1417,604600.0],["2024-10-01",1.2083,1.2083,1.1037,1.1417,216200.0],["2024-10-02",1.1798,1.2274,1.1322,1.1417,916200.0],["2024-10-03",1.1227,1.1988,1.1132,1.1893,545800.0],["2024-10-04",1.2178,1.2654,1.1798,1.2559,461100.0],["2024-10-07",1.294,1.3035,1.2369,1.294,479500.0],["2024-10-08",1.1893,1.2416,1.1512,1.2178,222500.0],["2024-10-09",1.2178,1.2178,1.1798,1.1893,330200.0],["2024-10-10",1.1703,1.2083,1.1512,1.1988,169100.0],["2024-10-11",1.1601,1.2858,1.1601,1.2761,327100.0],["2024-10-14",1.1988,1.2278,1.1505,1.1698,1099500.0],["2024-10-15",1.2181,1.2181,1.0828,1.0925,279500.0],["2024-10-16",1.0925,1.1215,1.0635,1.1118,234800.0],["2024-10-17",1.1215,1.1398,1.0828,1.1311,180900.0],["2024-10-18",1.2085,1.2085,1.1118,1.1408,240000.0],["2024-10-21",1.1215,1.1408,1.0925,1.1215,158600.0],["2024-10-22",1.1311,1.1408,1.0925,1.1311,134200.0],["2024-10-23",1.1215,1.1215,1.1021,1.1118,41800.0],["2024-10-24",1.1215,1.1311,1.1021,1.1311,19800.0],["2024-10-25",1.1215,1.1311,1.0731,1.1118,180600.0],["2024-10-28",1.1021,1.1311,1.1021,1.1118,180400.0],["2024-10-29",1.1021,1.1311,1.1021,1.1215,108900.0],["2024-10-30",1.1021,1.1215,1.0925,1.0925,109700.0],["2024-10-31",1.1021,1.1021,1.0828,1.0925,73700.0],["2024-11-01",1.0925,1.1118,0.9378,1.0828,156400.0],["2024-11-04",1.1021,1.1601,1.0151,1.1311,339500.0],["2024-11-05",1.0828,1.1118,1.0731,1.0925,245000.0],["2024-11-06",1.1021,1.1505,1.0925,1.1408,245900.0],["2024-11-07",1.1601,1.1601,1.0828,1.1215,151000.0],["2024-11-08",1.1021,1.1311,1.0635,1.1021,166900.0],["2024-11-11",1.0925,1.1215,1.0412,1.1021,332400.0],["2024-11-12",1.1021,1.1021,1.0635,1.0925,117900.0],["2024-11-13",1.0828,1.1118,1.0731,1.0828,47000.0],["2024-11-14",1.0731,1.1021,1.0731,1.0925,56900.0],["2024-11-15",1.0828,1.1118,1.0635,1.1021,72900.0],["2024-11-18",1.1215,1.1215,1.0731,1.0828,143800.0],["2024-11-19",1.0925,1.1021,1.0828,1.1021,46500.0],["2024-11-20",1.0973,1.1118,1.0731,1.1118,83400.0],["2024-11-21",1.1118,1.1118,1.0635,1.0925,17700.0],["2024-11-22",1.0731,1.0828,1.0538,1.0538,34500.0],["2024-11-25",1.0441,1.0828,1.0441,1.0731,19700.0],["2024-11-26",1.0828,1.0925,1.0441,1.0731,54800.0],["2024-11-27",1.0925,1.0925,1.0248,1.0635,91500.0],["2024-11-29",1.0731,1.1021,1.0441,1.0925,78900.0],["2024-12-02",1.1021,1.1021,1.0731,1.1021,85300.0],["2024-12-03",1.1021,1.1118,1.0828,1.1021,65400.0],["2024-12-04",1.1118,1.1118,1.0828,1.0925,60800.0],["2024-12-05",1.1021,1.1021,1.0731,1.0925,83200.0],["2024-12-06",1.0925,1.1118,1.0731,1.0925,83800.0],["2024-12-09",1.1505,1.1698,1.0925,1.1505,344800.0],["2024-12-10",1.1408,1.1891,1.1021,1.1698,231300.0],["2024-12-11",1.1698,1.1698,1.0731,1.1505,358400.0],["2024-12-12",1.1408,1.1988,1.1408,1.1408,146000.0],["2024-12-13",1.1408,1.1456,1.1215,1.1215,45100.0],["2024-12-16",1.1215,1.1215,1.0925,1.1118,165600.0],["2024-12-17",1.1118,1.1118,1.0441,1.1118,214400.0],["2024-12-18",1.1118,1.1118,1.0538,1.0925,181400.0],["2024-12-19",1.1118,1.1118,1.0441,1.0973,188800.0],["2024-12-20",1.1118,1.1601,1.0441,1.0441,452600.0],["2024-12-23",1.1021,1.2568,1.1021,1.1891,609200.0],["2024-12-24",1.2085,1.2085,1.1408,1.1601,291300.0],["2024-12-26",1.1408,1.2085,1.1408,1.1601,303700.0],["2024-12-27",1.1698,1.1988,1.1215,1.1408,295400.0],["2024-12-30",1.1505,1.1795,1.1215,1.1408,3933200.0],["2024-12-31",1.1311,1.1601,1.1147,1.1408,108000.0],["2025-01-02",1.1408,1.1601,1.1118,1.1311,104700.0],["2025-01-03",1.1505,1.1505,1.107,1.1215,95300.0],["2025-01-06",1.1311,1.1505,1.1118,1.1505,243200.0],["2025-01-07",1.1311,1.1601,1.1292,1.1505,70400.0],["2025-01-08",1.1311,1.1505,1.1311,1.1311,69400.0],["2025-01-10",1.1311,1.1698,1.1215,1.1505,167600.0],["2025-01-13",1.1408,1.1408,1.1021,1.1118,171100.0],["2025-01-14",1.1021,1.1311,1.0828,1.0828,83400.0],["2025-01-15",1.0828,1.1128,1.0731,1.107,44300.0],["2025-01-16",1.1215,1.1505,1.1215,1.136,55800.0],["2025-01-17",1.1505,1.1795,1.1311,1.1601,233000.0],["2025-01-21",1.1795,1.1891,1.1408,1.1698,164200.0],["2025-01-22",1.1505,1.1669,1.1311,1.1408,66500.0],["2025-01-23",1.1505,1.1601,1.1408,1.1553,63100.0],["2025-01-24",1.1408,1.1601,1.1408,1.1505,59700.0],["2025-01-27",1.1311,1.1601,1.1311,1.1505,107300.0],["2025-01-28",1.1698,1.1988,1.1505,1.1698,319200.0],["2025-01-29",1.1601,1.1698,1.1311,1.1505,45200.0],["2025-01-30",1.1408,1.1601,1.1408,1.1408,42500.0],["2025-01-31",1.1505,1.1601,1.1408,1.1553,17300.0],["2025-02-03",1.1505,1.1698,1.1408,1.1408,53000.0],["2025-02-04",1.1601,1.1679,1.1408,1.1601,84400.0],["2025-02-05",1.1601,1.1601,1.1408,1.1601,52400.0],["2025-02-06",1.1505,1.165,1.1408,1.1505,35900.0],["2025-02-07",1.1698,1.1698,1.0441,1.165,331500.0],["2025-02-10",1.0925,1.2085,1.0925,1.1795,136900.0],["2025-02-11",1.1601,1.2568,1.1601,1.2278,113900.0],["2025-02-12",1.2278,1.3438,1.1601,1.2955,237700.0],["2025-02-13",1.2471,1.2858,1.1601,1.223,280200.0],["2025-02-14",1.3052,1.3148,1.2568,1.2955,485400.0],["2025-02-18",1.2955,1.3245,1.2665,1.3148,293600.0],["2025-02-19",1.3148,1.3148,1.2665,1.2955,193000.0],["2025-02-20",1.3148,1.3342,1.2471,1.2761,124400.0],["2025-02-21",1.3052,1.3052,1.2375,1.2858,190000.0],["2025-02-24",1.2955,1.2955,1.2375,1.2665,157200.0],["2025-02-25",1.2471,1.2471,1.0664,1.1698,471100.0],["2025-02-26",1.2085,1.2471,1.1698,1.2278,85500.0],["2025-02-27",1.2278,1.2471,1.194,1.2375,114900.0],["2025-02-28",1.2085,1.2568,1.2085,1.2278,65500.0],["2025-03-03",1.2278,1.2568,1.2181,1.2278,134900.0],["2025-03-04",1.2375,1.2375,1.1311,1.2278,62900.0],["2025-03-05",1.2278,1.2471,1.2085,1.2471,127100.0],["2025-03-06",1.2471,1.2471,1.1988,1.2375,107300.0],["2025-03-07",1.2471,1.2471,1.2085,1.2278,89700.0],["2025-03-10",1.1988,1.2423,1.1698,1.1698,232900.0],["2025-03-11",1.1601,1.2278,1.1505,1.1795,158400.0],["2025-03-12",1.2181,1.3052,1.2181,1.2665,494400.0],["2025-03-13",1.2761,1.4502,1.2568,1.4502,671100.0],["2025-03-14",1.4502,1.5178,1.3148,1.3535,713000.0],["2025-03-17",1.3438,1.4492,1.3197,1.4115,446600.0],["2025-03-18",1.4115,1.4115,1.3052,1.3438,269600.0],["2025-03-19",1.3438,1.4018,1.3052,1.3922,349000.0],["2025-03-20",1.4018,1.4985,1.3535,1.4792,632800.0],["2025-03-21",1.4985,1.5178,1.4192,1.4792,440400.0],["2025-03-24",1.4985,1.5043,1.4598,1.4888,279600.0],["2025-03-25",1.4888,1.4888,1.4018,1.4115,348900.0],["2025-03-26",1.4405,1.4405,1.3728,1.4212,292500.0],["2025-03-27",1.4018,1.4067,1.3438,1.3535,375900.0],["2025-03-28",1.3438,1.3487,1.2568,1.2568,341100.0],["2025-03-31",1.2471,1.4405,1.2278,1.4405,2092600.0],["2025-04-01",1.4598,1.4888,1.4018,1.4115,547400.0],["2025-04-02",1.4018,1.4202,1.3593,1.4018,84100.0],["2025-04-03",1.3052,1.3825,1.3052,1.3535,90200.0],["2025-04-04",1.2955,1.2955,1.164,1.1988,389400.0],["2025-04-07",1.1408,1.2471,1.1408,1.2085,310300.0],["2025-04-08",1.2085,1.2665,1.1601,1.1601,243000.0],["2025-04-09",1.1795,1.2665,1.1215,1.2375,355300.0],["2025-04-10",1.2761,1.2761,1.1795,1.2278,289600.0],["2025-04-11",1.2278,1.2278,1.1787,1.1885,266000.0],["2025-04-14",1.218,1.2671,1.1983,1.2475,185300.0],["2025-04-15",1.2573,1.272,1.2573,1.2671,91500.0],["2025-04-16",1.2769,1.2769,1.218,1.218,89900.0],["2025-04-17",1.218,1.218,1.2082,1.2082,55100.0],["2025-04-21",1.2278,1.2475,1.1787,1.1885,158500.0],["2025-04-22",1.1885,1.2278,1.1885,1.2278,82900.0],["2025-04-23",1.1983,1.2818,1.1689,1.1689,346800.0],["2025-04-24",1.1689,1.2622,1.1689,1.2475,253400.0],["2025-04-25",1.2475,1.2671,1.2475,1.2573,62300.0],["2025-04-28",1.2573,1.3162,1.2376,1.2769,149400.0],["2025-04-29",1.2877,1.3162,1.2867,1.3064,115700.0],["2025-04-30",1.3162,1.326,1.2867,1.2867,78200.0],["2025-05-01",1.2867,1.326,1.2867,1.3113,74200.0],["2025-05-02",1.3162,1.326,1.2966,1.2966,188800.0],["2025-05-05",1.3064,1.3064,1.2671,1.2867,81700.0],["2025-05-06",1.2867,1.2966,1.272,1.272,152400.0],["2025-05-07",1.2867,1.2867,1.2475,1.2475,61900.0],["2025-05-08",1.2622,1.2769,1.2475,1.2475,49300.0],["2025-05-09",1.2278,1.2563,1.218,1.218,162800.0],["2025-05-12",1.2475,1.326,1.2475,1.2769,119100.0],["2025-05-13",1.2573,1.3064,1.2573,1.2867,115600.0],["2025-05-14",1.3162,1.3359,1.2966,1.3359,173100.0],["2025-05-15",1.3359,1.493,1.326,1.4243,442400.0],["2025-05-16",1.4439,1.5225,1.4144,1.5127,294900.0],["2025-05-19",1.5323,1.5323,1.4341,1.4341,168900.0],["2025-05-20",1.4243,1.4734,1.3751,1.4144,95900.0],["2025-05-21",1.4243,1.4537,1.3555,1.3555,154100.0],["2025-05-22",1.3555,1.4144,1.3457,1.385,131500.0],["2025-05-23",1.385,1.385,1.3555,1.3751,62800.0],["2025-05-27",1.4144,1.4537,1.3751,1.4243,143700.0],["2025-05-28",1.4243,1.4734,1.385,1.3948,184600.0],["2025-05-29",1.385,1.4095,1.385,1.4046,73800.0],["2025-05-30",1.4144,1.4537,1.3457,1.4243,205900.0],["2025-06-02",1.4243,1.4832,1.385,1.4734,291600.0],["2025-06-03",1.4734,1.4734,1.4095,1.4439,163700.0],["2025-06-04",1.4243,1.4734,1.4046,1.4734,239400.0],["2025-06-05",1.4734,1.5028,1.4144,1.4243,275700.0],["2025-06-06",1.4439,1.4537,1.4144,1.4488,47700.0],["2025-06-09",1.4636,1.4636,1.4243,1.4439,177700.0],["2025-06-10",1.4439,1.4439,1.3751,1.4046,169500.0],["2025-06-11",1.4243,1.4243,1.3751,1.385,167500.0],["2025-06-12",1.4046,1.4046,1.3359,1.3555,252100.0],["2025-06-13",1.3555,1.3555,1.2966,1.3162,219200.0],["2025-06-16",1.2966,1.3506,1.272,1.2867,239200.0],["2025-06-17",1.3064,1.3064,1.2671,1.2867,203400.0],["2025-06-18",1.2966,1.3162,1.2867,1.3162,148000.0],["2025-06-20",1.3555,1.3653,1.3162,1.3653,424700.0],["2025-06-23",1.3751,1.4734,1.2966,1.4243,839200.0],["2025-06-24",1.4243,1.4243,1.3457,1.3653,310900.0],["2025-06-25",1.3555,1.3653,1.2867,1.326,218900.0],["2025-06-26",1.3555,1.3555,1.2966,1.326,129200.0],["2025-06-27",1.3359,1.3359,1.3064,1.3064,152000.0],["2025-06-30",1.3359,1.3653,1.3162,1.326,191400.0],["2025-07-01",1.3457,1.3506,1.3162,1.326,93300.0],["2025-07-02",1.3359,1.3457,1.3113,1.326,82600.0],["2025-07-03",1.3359,1.3751,1.33,1.3751,144100.0],["2025-07-07",1.3948,1.4331,1.3751,1.3948,294100.0],["2025-07-08",1.4144,1.4144,1.385,1.4046,131000.0],["2025-07-09",1.4243,1.4341,1.385,1.3948,207700.0],["2025-07-10",1.4144,1.4243,1.386,1.4243,224100.0],["2025-07-11",1.4144,1.4193,1.385,1.385,186600.0],["2025-07-14",1.4046,1.4341,1.3948,1.4341,373800.0],["2025-07-15",1.4341,1.4537,1.4046,1.4046,251000.0],["2025-07-16",1.4341,1.4341,1.4046,1.4243,212100.0],["2025-07-17",1.4636,1.9154,1.4488,1.6698,2682900.0],["2025-07-18",1.6698,1.8172,1.5863,1.6502,940800.0],["2025-07-21",1.7091,1.7189,1.6207,1.6698,450600.0],["2025-07-22",1.6796,1.7189,1.6305,1.6404,241900.0],["2025-07-23",1.7189,1.8172,1.6698,1.7877,468300.0],["2025-07-24",1.8172,2.1315,1.7877,1.9449,1247300.0],["2025-07-25",2.0234,2.1217,1.9743,2.0038,767300.0],["2025-07-28",2.0136,2.0686,1.8466,1.8564,487100.0],["2025-07-29",1.9056,1.9056,1.7288,1.7386,419700.0],["2025-07-30",1.7189,1.7386,1.5716,1.6305,501200.0],["2025-07-31",1.6207,1.66,1.5716,1.5814,214000.0],["2025-08-01",1.5716,1.6305,1.5618,1.6305,231000.0],["2025-08-04",1.6502,1.7769,1.6207,1.6502,589700.0],["2025-08-05",1.66,1.7062,1.6502,1.6796,181500.0],["2025-08-06",1.7091,1.7268,1.66,1.6993,140500.0],["2025-08-07",1.7189,1.7435,1.6698,1.7091,199400.0],["2025-08-08",1.7189,1.7779,1.7189,1.7779,210100.0],["2025-08-11",1.8073,1.8172,1.7975,1.8172,411400.0],["2025-08-12",1.827,1.8859,1.7975,1.8466,375900.0],["2025-08-13",1.8663,1.8761,1.768,1.7975,351300.0],["2025-08-14",1.7975,1.8398,1.7484,1.768,124800.0],["2025-08-15",1.7582,1.8024,1.7484,1.768,101700.0],["2025-08-18",1.7877,1.7877,1.7386,1.7484,202900.0],["2025-08-19",1.7582,1.8289,1.7543,1.7975,312900.0],["2025-08-20",1.8073,1.8073,1.7288,1.7484,311000.0],["2025-08-21",1.7877,1.8103,1.7386,1.7386,93200.0],["2025-08-22",1.7386,1.8466,1.7386,1.8172,221000.0],["2025-08-25",1.827,1.827,1.7484,1.7582,251200.0],["2025-08-26",1.768,1.7975,1.7455,1.7877,183800.0],["2025-08-27",1.768,1.8083,1.7386,1.7386,125900.0],["2025-08-28",1.7582,1.7582,1.7189,1.7386,111400.0],["2025-08-29",1.7288,1.7386,1.6846,1.6895,185600.0],["2025-09-02",1.6895,1.7386,1.6728,1.7288,256300.0],["2025-09-03",1.7288,1.768,1.6993,1.7484,360600.0],["2025-09-04",1.935,2.1413,1.7435,1.7877,1783100.0],["2025-09-05",1.8466,1.9056,1.768,1.7779,537800.0],["2025-09-08",1.8172,1.935,1.7975,1.8663,1215900.0],["2025-09-09",1.8761,1.8761,1.7877,1.827,506700.0],["2025-09-10",1.8466,1.8859,1.8172,1.8368,474200.0],["2025-09-11",1.8466,1.8663,1.8221,1.8564,362000.0],["2025-09-12",1.827,1.8623,1.8073,1.8172,340500.0],["2025-09-15",1.8172,1.8859,1.8172,1.8663,829700.0],["2025-09-16",1.8663,1.9056,1.8172,1.8663,593500.0],["2025-09-17",1.8859,1.8859,1.8368,1.8663,467800.0],["2025-09-18",1.8663,1.8663,1.8073,1.827,541400.0],["2025-09-19",1.8761,1.9056,1.8663,1.9056,722900.0],["2025-09-22",1.9056,1.9625,1.8859,1.9252,464000.0],["2025-09-23",1.935,1.935,1.8564,1.8859,547700.0],["2025-09-24",1.9154,1.9449,1.8712,1.9154,503100.0],["2025-09-25",1.9252,2.0333,1.8957,1.9547,866300.0],["2025-09-26",1.9645,1.9645,1.8761,1.9056,424200.0],["2025-09-29",1.8957,1.9409,1.8122,1.8957,793000.0],["2025-09-30",1.8957,1.8957,1.827,1.8564,347200.0],["2025-10-01",1.8663,1.8859,1.8417,1.8564,315800.0],["2025-10-02",1.9056,1.9115,1.8466,1.8564,370700.0],["2025-10-03",1.8957,1.9301,1.8663,1.9154,933500.0],["2025-10-06",1.9547,1.9635,1.9154,1.935,544600.0],["2025-10-07",1.935,1.9773,1.8712,1.8957,400900.0],["2025-10-08",1.9252,1.9262,1.8673,1.8859,310700.0],["2025-10-09",1.8859,1.9056,1.8368,1.8466,373900.0],["2025-10-10",1.8761,1.9046,1.7975,1.8073,833900.0],["2025-10-13",1.827,1.827,1.768,1.768,417100.0],["2025-10-14",1.768,1.768,1.7091,1.7582,478400.0],["2025-10-15",1.7877,1.827,1.7582,1.827,335100.0],["2025-10-16",1.8172,1.8172,1.7484,1.7484,268400.0],["2025-10-17",1.7484,1.7818,1.7405,1.7484,226200.0],["2025-10-20",1.7484,1.7877,1.7484,1.7779,250500.0],["2025-10-21",1.768,1.8073,1.7582,1.7779,199200.0],["2025-10-22",1.768,1.773,1.7288,1.7386,246800.0],["2025-10-23",1.7386,1.768,1.7386,1.7582,166200.0],["2025-10-24",1.768,1.7779,1.7484,1.7484,188100.0],["2025-10-27",1.7779,1.7926,1.7484,1.768,230000.0],["2025-10-28",1.7779,1.7877,1.7386,1.7386,172200.0],["2025-10-29",1.7484,1.7484,1.6708,1.6895,360600.0],["2025-10-30",1.66,1.718,1.66,1.7091,163100.0],["2025-10-31",1.7288,1.7288,1.7091,1.7288,117100.0],["2025-11-03",1.7386,1.7484,1.6993,1.6993,87200.0],["2025-11-04",1.6698,1.6993,1.6207,1.6404,314700.0],["2025-11-05",1.6207,1.6698,1.6207,1.6305,132400.0],["2025-11-06",1.6109,1.6129,1.5618,1.5618,447300.0],["2025-11-07",1.552,1.5903,1.5372,1.5716,182400.0],["2025-11-10",1.5814,1.6551,1.5814,1.6305,304800.0],["2025-11-11",1.6305,1.66,1.6207,1.6502,130900.0],["2025-11-12",1.6796,1.6796,1.5814,1.6011,247300.0],["2025-11-13",1.5814,1.6354,1.5716,1.5716,212000.0],["2025-11-14",1.5814,1.6109,1.5618,1.5618,167300.0],["2025-11-17",1.5912,1.6502,1.5814,1.6305,244800.0],["2025-11-18",1.6305,1.6305,1.606,1.6305,47300.0],["2025-11-19",1.6404,1.66,1.5912,1.6011,229800.0],["2025-11-20",1.6109,1.6404,1.552,1.552,136400.0],["2025-11-21",1.5421,1.6305,1.5421,1.6207,116200.0],["2025-11-24",1.6207,1.8073,1.6207,1.7877,562200.0],["2025-11-25",1.7779,1.7779,1.6698,1.6698,190700.0],["2025-11-26",1.7189,1.7386,1.6993,1.7288,170400.0],["2025-11-28",1.7975,1.8073,1.7582,1.768,179300.0],["2025-12-01",1.7975,1.8614,1.7828,1.8172,439600.0],["2025-12-02",1.8368,1.8564,1.7877,1.8368,465900.0],["2025-12-03",1.8859,1.994,1.7386,1.8564,2249000.0],["2025-12-04",1.8859,1.8859,1.7779,1.7877,296200.0],["2025-12-05",1.827,1.827,1.7484,1.768,294500.0],["2025-12-08",1.7779,1.7965,1.6453,1.6796,574300.0],["2025-12-09",1.6796,1.7189,1.6315,1.6698,217300.0],["2025-12-10",1.6993,1.7484,1.6993,1.7189,209900.0],["2025-12-11",1.7386,1.8073,1.7288,1.7877,365400.0],["2025-12-12",1.7877,1.7877,1.7484,1.7582,240900.0],["2025-12-15",1.7877,1.7877,1.7288,1.7582,323900.0],["2025-12-16",1.7484,1.7582,1.7091,1.7484,198600.0],["2025-12-17",1.7484,1.7631,1.7189,1.7288,299500.0],["2025-12-18",1.7779,1.8761,1.7523,1.8663,688500.0],["2025-12-19",1.8663,1.9154,1.7779,1.9154,998300.0],["2025-12-22",1.9154,1.935,1.827,1.8663,1040100.0],["2025-12-23",1.8663,1.9547,1.8466,1.8564,413500.0],["2025-12-24",1.8466,1.8466,1.768,1.7975,284400.0],["2025-12-26",1.7779,1.8751,1.7779,1.8663,334600.0],["2025-12-29",1.8564,1.881,1.768,1.8466,473900.0],["2025-12-30",1.8663,1.8663,1.7877,1.8564,239400.0],["2025-12-31",1.8466,1.8712,1.768,1.8663,398100.0],["2026-01-02",1.8859,1.9056,1.827,1.8663,371400.0],["2026-01-05",1.8663,1.881,1.8073,1.8663,359500.0],["2026-01-06",1.9056,1.9056,1.8368,1.8564,309600.0],["2026-01-07",1.8368,1.8466,1.7975,1.8368,326500.0],["2026-01-08",1.8368,1.8761,1.7877,1.8564,785600.0],["2026-01-09",1.8466,1.8515,1.7975,1.8172,235200.0],["2026-01-12",1.827,1.8614,1.7975,1.8466,322700.0],["2026-01-13",1.8368,1.8466,1.7779,1.7877,484600.0],["2026-01-14",1.7975,1.7975,1.7484,1.768,264800.0],["2026-01-15",1.768,1.7857,1.7533,1.7582,223200.0],["2026-01-16",1.768,1.773,1.7386,1.7582,217700.0],["2026-01-20",1.7582,1.8122,1.7386,1.768,431700.0],["2026-01-21",1.7779,1.7975,1.7484,1.7484,238700.0],["2026-01-22",1.7386,1.768,1.7189,1.7189,155900.0],["2026-01-23",1.7189,1.7484,1.6796,1.6796,243500.0],["2026-01-26",1.6993,1.7189,1.6698,1.6698,202300.0],["2026-01-27",1.6796,1.6993,1.6305,1.6404,411900.0],["2026-01-28",1.6502,1.6993,1.6305,1.6796,228800.0],["2026-01-29",1.6698,1.6895,1.6256,1.66,388600.0],["2026-01-30",1.6404,1.66,1.6109,1.6207,210200.0],["2026-02-02",1.6502,1.6993,1.6502,1.6993,241800.0],["2026-02-03",1.7091,1.8073,1.7042,1.768,556200.0],["2026-02-04",1.6796,1.7631,1.6796,1.7386,407400.0],["2026-02-05",1.7189,1.7946,1.6993,1.7484,394300.0],["2026-02-06",1.7484,1.827,1.7396,1.8172,400300.0],["2026-02-09",1.7877,1.8466,1.7582,1.8172,589900.0],["2026-02-10",1.8368,1.8466,1.7779,1.8368,371400.0],["2026-02-11",1.8368,1.8368,1.7484,1.768,252500.0],["2026-02-12",1.7877,1.7877,1.7386,1.7386,174800.0],["2026-02-13",1.7484,1.7484,1.7189,1.7386,85000.0],["2026-02-17",1.7484,1.768,1.7386,1.7582,121400.0],["2026-02-18",1.7386,1.768,1.7189,1.7386,177900.0],["2026-02-19",1.7484,1.7779,1.7386,1.7779,152600.0],["2026-02-20",1.7779,1.8172,1.7484,1.8073,291200.0],["2026-02-23",1.8564,1.8761,1.7582,1.7975,753500.0],["2026-02-24",1.8073,1.8073,1.7582,1.7779,344000.0],["2026-02-25",1.7779,1.7857,1.7337,1.7779,213300.0],["2026-02-26",1.7779,1.7779,1.7386,1.7484,163100.0],["2026-02-27",1.768,1.7877,1.7484,1.7582,391300.0],["2026-03-02",1.7484,1.7975,1.7288,1.7779,336800.0],["2026-03-03",1.7582,1.7582,1.6816,1.7189,372800.0],["2026-03-04",1.7091,1.7582,1.7091,1.7484,199000.0],["2026-03-05",1.7484,1.7533,1.7091,1.7288,121900.0],["2026-03-06",1.7091,1.7582,1.6993,1.7091,182200.0],["2026-03-09",1.6993,1.7337,1.6904,1.7288,299300.0],["2026-03-10",1.6993,1.7582,1.6993,1.7288,183400.0],["2026-03-11",1.7288,1.7533,1.7091,1.7386,129300.0],["2026-03-12",1.7484,1.7484,1.7189,1.7189,151800.0],["2026-03-13",1.7386,1.7484,1.6895,1.7091,111400.0],["2026-03-16",1.7091,1.7484,1.6944,1.6993,142500.0],["2026-03-17",1.7091,1.7189,1.6846,1.6895,169500.0],["2026-03-18",1.6796,1.6895,1.6207,1.6207,220700.0],["2026-03-19",1.6207,1.6404,1.5912,1.6305,165400.0],["2026-03-20",1.5912,1.6207,1.5765,1.6011,249700.0],["2026-03-23",1.5814,1.6305,1.5814,1.6109,108800.0],["2026-03-24",1.6011,1.6895,1.5962,1.6404,181000.0],["2026-03-25",1.6796,1.7091,1.6109,1.6207,640100.0],["2026-03-26",1.6011,1.7189,1.5912,1.6011,420200.0],["2026-03-27",1.6011,1.6207,1.552,1.5618,394000.0],["2026-03-30",1.5618,1.6011,1.552,1.552,576600.0],["2026-03-31",1.552,1.6089,1.4734,1.5912,290200.0],["2026-04-01",1.5716,1.6207,1.5716,1.5912,130300.0],["2026-04-02",1.5716,1.6109,1.5716,1.5814,69400.0],["2026-04-06",1.5912,1.6502,1.5912,1.6109,89700.0],["2026-04-07",1.6011,1.6207,1.5912,1.6011,298500.0],["2026-04-08",1.66,1.7189,1.6404,1.6993,318100.0],["2026-04-09",1.6698,1.7386,1.6698,1.7091,242000.0],["2026-04-10",1.6993,1.7219,1.6698,1.6698,203000.0],["2026-04-13",1.6698,1.6944,1.6698,1.6895,91600.0],["2026-04-14",1.6796,1.7042,1.6698,1.6698,154500.0],["2026-04-15",1.6502,1.7091,1.6502,1.6796,89900.0],["2026-04-16",1.6698,1.7091,1.6698,1.6796,133800.0],["2026-04-17",1.6895,1.7189,1.6796,1.6993,167500.0],["2026-04-20",1.6698,1.7189,1.6502,1.66,138400.0],["2026-04-21",1.6404,1.6747,1.6394,1.6404,124000.0],["2026-04-22",1.6404,1.7091,1.6404,1.66,145100.0],["2026-04-23",1.6796,1.6796,1.6502,1.66,205200.0],["2026-04-24",1.69,1.7,1.68,1.69,276800.0],["2026-04-27",1.69,1.713,1.68,1.68,182800.0],["2026-04-28",1.68,1.69,1.68,1.69,92600.0],["2026-04-29",1.69,1.69,1.68,1.68,121000.0],["2026-04-30",1.69,1.7,1.68,1.68,96500.0],["2026-05-01",1.68,1.7,1.62,1.62,199400.0],["2026-05-04",1.64,1.64,1.53,1.58,363000.0],["2026-05-05",1.58,1.61,1.58,1.59,107200.0],["2026-05-06",1.59,1.61,1.58,1.59,141800.0],["2026-05-07",1.6,1.63,1.575,1.59,150600.0],["2026-05-08",1.59,1.59,1.56,1.56,208400.0],["2026-05-11",1.56,1.61,1.55,1.59,178300.0],["2026-05-12",1.59,1.59,1.55,1.55,137300.0],["2026-05-13",1.57,1.6,1.565,1.58,153500.0],["2026-05-14",1.61,1.61,1.58,1.58,158700.0],["2026-05-15",1.59,1.59,1.56,1.56,113500.0],["2026-05-18",1.57,1.58,1.49,1.51,384900.0],["2026-05-19",1.5,1.55,1.5,1.55,92100.0],["2026-05-20",1.55,1.56,1.53,1.53,171600.0],["2026-05-21",1.54,1.59,1.52,1.57,112000.0],["2026-05-22",1.54,1.54,1.43,1.44,606600.0],["2026-05-26",1.45,1.54,1.45,1.53,178100.0],["2026-05-27",1.54,1.55,1.52,1.53,136300.0],["2026-05-28",1.52,1.53,1.5,1.53,224500.0],["2026-05-29",1.53,1.54,1.52,1.53,114600.0],["2026-06-01",1.52,1.54,1.48,1.48,246500.0],["2026-06-02",1.47,1.52,1.47,1.51,92500.0],["2026-06-03",1.49,1.5,1.46,1.46,93400.0],["2026-06-04",1.45,1.47,1.44,1.44,95300.0],["2026-06-05",1.41,1.44,1.4,1.4,227200.0],["2026-06-08",1.4,1.42,1.4,1.4,120400.0],["2026-06-09",1.41,1.41,1.4,1.4,97600.0],["2026-06-10",1.41,1.43,1.4,1.4,61500.0],["2026-06-11",1.4,1.42,1.4,1.41,71800.0],["2026-06-12",1.41,1.42,1.4,1.4,161100.0],["2026-06-15",1.39,1.45,1.39,1.4,173000.0],["2026-06-16",1.39,1.39,1.26,1.28,730600.0],["2026-06-17",1.26,1.33,1.26,1.31,233500.0],["2026-06-18",1.28,1.315,1.23,1.24,437500.0],["2026-06-22",1.22,1.255,1.155,1.2,510900.0],["2026-06-23",1.13,1.195,1.1,1.19,283700.0],["2026-06-24",1.17,1.195,1.15,1.15,131400.0],["2026-06-25",1.16,1.16,1.081,1.11,261600.0],["2026-06-26",1.1,1.14,1.08,1.11,222900.0],["2026-06-29",1.11,1.14,1.1,1.1,128200.0],["2026-06-30",1.1,1.18,1.1,1.13,209600.0],["2026-07-01",1.14,1.18,1.13,1.16,96100.0],["2026-07-02",1.17,1.23,1.17,1.2,149000.0],["2026-07-06",1.21,1.32,1.209,1.27,324034.074204],["2026-07-07",1.25,1.261,1.21,1.21,93990.364918],["2026-07-08",1.21,1.23,1.19,1.19,154481.164901],["2026-07-09",1.21,1.21,1.15,1.18,193452.050412],["2026-07-10",1.17,1.2,1.16,1.16,79262.780722],["2026-07-13",1.15,1.17,1.12,1.15,134141.812772],["2026-07-14",1.16,1.17,1.14,1.15,74954.71507],["2026-07-15",1.14,1.21,1.14,1.16,101345.73356],["2026-07-16",1.17,1.21,1.1692,1.18,64045.435754],["2026-07-17",1.15,1.19,1.15,1.18,114870.624744],["2026-07-20",1.19,1.21,1.18,1.19,242368.394139],["2026-07-21",1.17,1.2169,1.17,1.19,90749.706095],["2026-07-22",1.19,1.2,1.18,1.19,150933.025143],["2026-07-23",1.19,1.21,1.13,1.15,207987.641303],["2026-07-24",1.14,1.145,1.115,1.12,153263.74686],["2026-07-27",1.14,1.16,1.13,1.15,73416.201841],["2026-07-28",1.13,1.16,1.12,1.15,59756.744786],["2026-07-29",1.16,1.165,1.14,1.15,58676.358762],["2026-07-30",1.17,1.17,1.125,1.14,157093.085772],["2026-07-31",1.12,1.17,1.1012,1.12,89135.040132],["2026-08-03",1.13,1.13,1.09,1.09,143678.314282],["2026-08-04",1.11,1.14,1.08,1.08,306971.603047],["2026-08-05",1.07,1.09,0.96,1,942292.8914],["2026-08-06",1,1.01,0.999,1,215038.014306],["2026-08-07",1,1,0.995,1,190742.824401],["2026-08-10",1,1,0.9975,0.99995,83511.72359],["2026-08-11",0.9984,1,0.9972,1,60419.219399],["2026-08-12",1,1,0.9986,1,94604.15402],["2026-08-13",1,1.015,0.998,1,312131.1139],["2026-08-14",1,1,0.9957,1,123986.443748]]}