{"t":"BORR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-07-30",17.5045,17.5045,17.5045,17.5045,100.0],["2019-07-31",17.6805,18.7555,17.2357,18.1068,364950.0],["2019-08-01",18.1253,18.2551,17.384,17.384,73600.0],["2019-08-02",16.8651,17.2357,16.1608,16.4759,49350.0],["2019-08-05",15.3454,15.679,14.4373,14.845,32050.0],["2019-08-06",14.8264,15.1044,13.9925,14.0481,38100.0],["2019-08-07",13.6774,13.6774,12.5098,12.8805,87950.0],["2019-08-08",13.4179,13.5291,13.1585,13.3809,15500.0],["2019-08-09",13.1214,13.3253,12.6395,12.899,16550.0],["2019-08-12",12.5839,12.5839,12.2133,12.2133,7100.0],["2019-08-13",12.1577,12.8805,12.1577,12.4542,21200.0],["2019-08-14",11.7314,11.7314,11.3274,11.4534,5900.0],["2019-08-15",9.9708,10.1932,9.5445,9.7021,12000.0],["2019-08-16",9.5445,10.1376,9.5445,9.9337,15700.0],["2019-08-19",10.3229,10.4526,10.1746,10.3229,13700.0],["2019-08-20",10.082,10.119,9.8411,9.9708,9550.0],["2019-08-21",9.9337,10.1932,9.9337,9.9337,4600.0],["2019-08-22",10.2673,10.2673,10.0264,10.0264,8600.0],["2019-08-23",10.0264,10.0264,9.0997,9.3685,37800.0],["2019-08-26",9.4519,9.9152,9.2665,9.5816,29900.0],["2019-08-27",9.4889,9.7113,9.387,9.7113,34850.0],["2019-08-28",9.3407,9.6928,9.0441,9.6557,15450.0],["2019-08-29",8.8773,9.5445,8.8162,9.4889,48500.0],["2019-08-30",9.8596,10.8233,9.8596,10.8233,38700.0],["2019-09-03",9.6187,10.5453,9.5075,9.6187,20700.0],["2019-09-04",9.9893,10.0635,9.8318,9.8411,7950.0],["2019-09-05",10.7492,10.9901,10.7492,10.9697,9600.0],["2019-09-06",11.2866,11.787,11.2866,11.5832,17050.0],["2019-09-09",12.0465,12.4913,11.8241,11.9724,35500.0],["2019-09-10",12.4357,12.9546,12.4357,12.5469,18400.0],["2019-09-11",13.0473,13.3104,12.6395,12.7878,45000.0],["2019-09-12",12.7322,12.9731,12.2504,12.5283,31800.0],["2019-09-13",12.6951,12.8434,12.4357,12.5098,12450.0],["2019-09-16",13.6218,13.6218,13.1399,13.6033,20950.0],["2019-09-17",13.1399,13.1399,12.3078,12.8619,11050.0],["2019-09-18",12.6951,12.8712,12.4172,12.7693,6200.0],["2019-09-19",12.2689,12.2689,11.8797,11.9538,16000.0],["2019-09-20",11.4905,11.4905,10.8233,10.916,35050.0],["2019-09-23",10.6936,10.6936,10.2673,10.3878,18500.0],["2019-09-24",10.4526,10.4526,9.8596,9.9523,34650.0],["2019-09-25",9.9152,10.0542,9.6557,9.9893,23900.0],["2019-09-26",9.6557,9.6557,9.2665,9.2665,7950.0],["2019-09-27",9.6372,10.1024,9.5353,10.082,39200.0],["2019-09-30",9.6928,9.7947,9.5075,9.526,14300.0],["2019-10-01",9.3592,9.6205,9.1739,9.3036,16050.0],["2019-10-02",8.9329,8.9329,8.5623,8.6271,11650.0],["2019-10-03",8.7291,9.4148,8.5252,8.8032,42900.0],["2019-10-04",8.9885,9.2573,8.9329,9.0071,22800.0],["2019-10-07",8.9515,9.2183,8.8588,8.8773,2100.0],["2019-10-08",8.7291,8.8403,8.692,8.7105,3500.0],["2019-10-09",9.0441,9.9504,9.0441,9.7855,22950.0],["2019-10-10",10.1746,10.8418,10.1746,10.5638,33500.0],["2019-10-11",11.4905,11.787,11.3978,11.3978,37900.0],["2019-10-14",11.2125,11.2533,10.7492,10.9716,13450.0],["2019-10-15",10.7492,10.9716,10.6009,10.953,4750.0],["2019-10-16",10.5268,11.1198,10.5268,11.1198,11650.0],["2019-10-17",11.1384,11.3052,10.953,11.1013,8100.0],["2019-10-18",11.5276,12.2133,11.5276,11.8612,20800.0],["2019-10-21",12.8063,12.8619,12.1762,12.2318,72350.0],["2019-10-22",12.2504,12.3245,11.9168,11.9168,3250.0],["2019-10-23",11.9538,12.4913,11.9538,12.1206,9900.0],["2019-10-24",12.1392,12.1392,11.7685,11.8056,8500.0],["2019-10-25",12.2133,12.2318,12.1021,12.1948,5850.0],["2019-10-28",12.4542,12.6025,12.1336,12.2874,18650.0],["2019-10-29",11.8056,12.1021,11.8056,12.1021,7600.0],["2019-10-30",12.343,12.4913,12.028,12.2318,17100.0],["2019-10-31",12.7137,12.9731,12.065,12.1392,14750.0],["2019-11-01",12.621,12.7693,12.3171,12.3801,22250.0],["2019-11-04",12.621,12.8434,12.5098,12.6766,96350.0],["2019-11-05",12.8249,12.9213,12.5654,12.6766,10600.0],["2019-11-06",11.8426,11.8964,11.6202,11.7666,31950.0],["2019-11-07",11.9168,12.4171,11.8167,11.9724,85050.0],["2019-11-08",12.4357,12.4357,12.1466,12.1577,1550.0],["2019-11-11",12.306,12.3245,11.9353,11.9353,4200.0],["2019-11-12",11.8612,12.1948,11.8612,11.8982,3100.0],["2019-11-13",11.8612,11.9909,11.75,11.9538,2850.0],["2019-11-14",12.0539,12.1577,12.0539,12.0836,2400.0],["2019-11-15",12.0465,12.2263,11.9983,12.065,1500.0],["2019-11-18",12.0836,12.1948,11.7685,11.7685,4050.0],["2019-11-19",11.8241,11.9168,11.4905,11.5832,6800.0],["2019-11-20",11.7685,11.8982,11.6573,11.75,9700.0],["2019-11-21",11.7314,11.8241,11.4164,11.6202,8200.0],["2019-11-22",11.75,12.1948,11.75,12.1948,15100.0],["2019-11-25",12.2133,12.3245,12.028,12.2318,3800.0],["2019-11-26",12.3245,12.3245,11.5461,11.5832,15850.0],["2019-11-27",11.6388,11.7963,11.5702,11.75,7350.0],["2019-11-29",12.1021,12.1021,11.7314,11.8056,5100.0],["2019-12-02",11.5461,11.8797,11.5461,11.5461,5300.0],["2019-12-03",11.472,11.472,11.1198,11.3237,6100.0],["2019-12-04",11.509,12.028,11.509,11.8612,14200.0],["2019-12-05",11.8612,11.8612,11.1754,11.3422,17600.0],["2019-12-06",11.6573,11.6573,11.3608,11.4905,3300.0],["2019-12-09",11.9353,12.6006,11.9353,12.2578,14600.0],["2019-12-10",12.6025,12.6025,12.0465,12.1762,4300.0],["2019-12-11",12.6581,12.6951,12.4542,12.6951,22350.0],["2019-12-12",12.5839,13.4921,12.5839,13.3067,16300.0],["2019-12-13",13.8257,15.0674,13.8257,14.9525,35850.0],["2019-12-16",15.4751,16.4296,15.4751,16.1052,12850.0],["2019-12-17",15.9755,16.2164,15.8643,16.2164,8950.0],["2019-12-18",15.3083,16.5871,15.2694,15.9106,15600.0],["2019-12-19",15.8458,16.0496,15.716,16.0496,11700.0],["2019-12-20",15.7531,15.7531,15.4751,15.54,8250.0],["2019-12-23",15.5122,15.7346,15.401,15.5678,1700.0],["2019-12-24",15.9014,16.0126,15.7346,15.8458,3600.0],["2019-12-26",16.1608,16.2164,15.7735,15.957,3600.0],["2019-12-27",15.957,16.3035,15.957,16.1979,3350.0],["2019-12-30",15.9384,16.1608,15.5863,16.0867,10250.0],["2019-12-31",15.6975,16.7724,15.6419,16.7724,8550.0],["2020-01-02",16.2535,16.4759,16.02,16.4388,10400.0],["2020-01-03",16.272,16.513,15.9996,16.4388,21750.0],["2020-01-06",16.3091,16.9022,16.2535,16.9022,11950.0],["2020-01-07",16.5871,16.8651,16.2906,16.6612,5750.0],["2020-01-08",16.0126,16.0126,15.3824,15.438,8150.0],["2020-01-09",15.3824,15.4936,15.1044,15.2564,3150.0],["2020-01-10",15.1971,15.1971,14.1037,14.1778,24900.0],["2020-01-13",14.4187,14.8728,14.3279,14.3279,3600.0],["2020-01-14",14.9006,15.3268,14.9006,14.9376,4150.0],["2020-01-15",15.3639,15.3639,14.9006,14.9562,2850.0],["2020-01-16",14.9562,14.9562,14.6411,14.6596,1800.0],["2020-01-17",14.7338,14.7338,14.3261,14.3446,2500.0],["2020-01-21",14.5485,14.5855,14.2705,14.276,3150.0],["2020-01-22",13.7145,13.8071,13.4365,13.733,2900.0],["2020-01-23",13.2697,13.3067,13.0287,13.1585,1900.0],["2020-01-24",13.3623,13.3623,12.7878,12.7878,8500.0],["2020-01-27",12.5839,12.7507,12.4728,12.4913,15100.0],["2020-01-28",12.0094,12.0094,11.7129,11.8241,12150.0],["2020-01-29",11.7685,11.7685,11.231,11.3978,11050.0],["2020-01-30",10.5082,10.6009,10.0635,10.499,40100.0],["2020-01-31",10.082,10.082,9.6761,9.804,26150.0],["2020-02-03",9.4148,9.6057,9.1739,9.4519,29150.0],["2020-02-04",9.2109,9.3963,8.9144,9.3499,29700.0],["2020-02-05",9.0812,9.248,8.8959,9.1924,29250.0],["2020-02-06",9.0812,9.1924,8.9329,9.1183,13700.0],["2020-02-07",8.6179,8.8032,8.5011,8.7105,36550.0],["2020-02-10",7.858,7.9322,7.6356,7.7654,35950.0],["2020-02-11",7.9877,7.9877,7.7301,7.7468,16000.0],["2020-02-12",7.8766,7.9692,7.8024,7.9322,21000.0],["2020-02-13",7.9321,7.9321,7.6542,7.7468,20100.0],["2020-02-14",7.7468,7.8432,7.6727,7.782,15000.0],["2020-02-18",7.4874,7.4874,6.9592,7.2279,53200.0],["2020-02-19",7.0426,7.265,7.024,7.2464,12850.0],["2020-02-20",7.0796,7.1538,6.9499,7.0055,22700.0],["2020-02-21",6.9499,6.9499,6.6534,6.7831,22700.0],["2020-02-24",5.7082,5.7916,5.5414,5.597,83700.0],["2020-02-25",5.4858,5.597,5.243,5.319,90150.0],["2020-02-26",5.1522,5.2634,5.0095,5.1207,33850.0],["2020-02-27",4.9298,5.1318,4.6889,4.965,39700.0],["2020-02-28",3.5769,4.7908,3.5769,4.4572,148450.0],["2020-03-02",3.651,3.7066,3.5213,3.5583,191450.0],["2020-03-03",3.4471,3.5027,3.3156,3.3174,109750.0],["2020-03-04",2.8726,2.9097,2.7522,2.817,141300.0],["2020-03-05",2.7058,2.7058,2.4464,2.6132,107750.0],["2020-03-06",2.1869,2.261,2.0609,2.0942,95250.0],["2020-03-09",2.0201,2.0201,1.4641,1.529,127450.0],["2020-03-10",1.6272,1.6272,1.5012,1.5901,155350.0],["2020-03-11",1.5197,1.5494,1.3807,1.5494,62550.0],["2020-03-12",1.4419,1.4419,1.1027,1.2343,92250.0],["2020-03-13",1.2955,1.301,1.0582,1.0972,75250.0],["2020-03-16",1.0101,1.0101,0.6598,0.7599,244950.0],["2020-03-17",0.7228,0.7228,0.5189,0.5189,313000.0],["2020-03-18",0.5097,0.5375,0.4504,0.4633,178450.0],["2020-03-19",0.7728,0.7784,0.4819,0.7043,206900.0],["2020-03-20",0.7599,0.9637,0.7043,0.834,281050.0],["2020-03-23",0.8525,1.0749,0.834,1.0564,305350.0],["2020-03-24",1.0008,1.112,0.8525,0.9341,379900.0],["2020-03-25",0.8414,1.0193,0.8377,0.9007,318050.0],["2020-03-26",0.9026,2.0257,0.8636,1.39,943300.0],["2020-03-27",1.112,1.112,0.834,0.8525,1070400.0],["2020-03-30",0.9118,0.9823,0.8803,0.9267,484650.0],["2020-03-31",0.9545,0.9637,0.8896,0.8989,453300.0],["2020-04-01",0.9452,0.9582,0.8525,0.8896,253150.0],["2020-04-02",0.9267,1.0564,0.8896,0.8896,319700.0],["2020-04-03",1.1676,1.1676,0.9341,1.0675,647850.0],["2020-04-06",1.3455,1.705,1.3344,1.4641,2137900.0],["2020-04-07",1.7421,3.9846,1.7421,2.9653,7277150.0],["2020-04-08",2.817,2.8726,2.3166,2.6317,1142400.0],["2020-04-09",2.9097,3.4471,2.78,2.9097,1260000.0],["2020-04-13",3.1877,3.1877,2.6132,2.7985,450050.0],["2020-04-14",2.5205,2.5205,1.705,2.1128,2181350.0],["2020-04-15",1.8348,1.8348,1.5197,1.6494,1087850.0],["2020-04-16",1.5568,1.6124,1.3158,1.4826,569650.0],["2020-04-17",1.4122,1.4826,1.2973,1.3974,507750.0],["2020-04-20",1.1194,1.4085,1.0935,1.2751,1058750.0],["2020-04-21",1.1287,1.1806,1.0379,1.112,838050.0],["2020-04-22",1.0749,1.5475,1.0212,1.3529,3444200.0],["2020-04-23",1.2788,1.5197,1.1305,1.2695,2599500.0],["2020-04-24",1.4456,1.4826,1.2788,1.4437,2235200.0],["2020-04-27",1.3344,1.3714,1.2417,1.3158,1249250.0],["2020-04-28",1.2232,1.3214,1.2046,1.2547,1273200.0],["2020-04-29",1.3344,1.3529,1.2621,1.3251,1425050.0],["2020-04-30",1.3344,1.8144,1.2621,1.6476,4400150.0],["2020-05-01",1.6309,1.668,1.39,1.4493,1423350.0],["2020-05-04",1.3158,1.4456,1.2695,1.3344,1208850.0],["2020-05-05",1.39,1.427,1.2602,1.2714,1092100.0],["2020-05-06",1.2788,1.2973,1.2065,1.2417,732400.0],["2020-05-07",1.2417,1.2769,1.1861,1.225,1148450.0],["2020-05-08",1.1676,1.2232,1.1305,1.1824,1107900.0],["2020-05-11",1.1861,1.1861,1.1138,1.1657,984900.0],["2020-05-12",1.149,1.1583,1.0749,1.0953,921700.0],["2020-05-13",1.1287,1.1287,0.9267,0.9637,1248200.0],["2020-05-14",0.9359,1.0749,0.9155,1.0101,794000.0],["2020-05-15",0.9267,1.1657,0.9267,1.0379,1619600.0],["2020-05-18",1.0379,1.1657,1.0026,1.1287,2299750.0],["2020-05-19",1.1101,1.1268,0.9823,1.0156,1252700.0],["2020-05-20",1.0749,1.1175,1.0267,1.0582,1091200.0],["2020-05-21",1.1101,1.6309,1.1101,1.3066,6448150.0],["2020-05-22",1.3714,1.3863,1.2084,1.2788,1475500.0],["2020-05-26",1.2973,1.3344,1.2417,1.314,1192800.0],["2020-05-27",1.3158,1.3158,1.2139,1.2677,784550.0],["2020-05-28",1.2677,1.2973,1.2232,1.288,1231450.0],["2020-05-29",1.2046,1.2269,1.112,1.149,2301150.0],["2020-06-01",1.112,1.1676,1.0379,1.112,1347900.0],["2020-06-02",1.1213,1.1305,1.049,1.112,865800.0],["2020-06-03",1.0935,1.1843,1.0842,1.1676,834450.0],["2020-06-04",1.1861,1.2825,1.1138,1.2788,1437450.0],["2020-06-05",1.8329,2.502,1.5957,2.1498,12155200.0],["2020-06-08",2.4278,5.3005,2.4278,4.8742,28826550.0],["2020-06-09",4.3923,4.3923,3.1506,3.2989,12870800.0],["2020-06-10",2.9653,3.2989,2.224,2.5761,8127650.0],["2020-06-11",2.0386,2.3908,1.8533,2.0016,5910350.0],["2020-06-12",2.5205,2.8912,2.224,2.4834,6881300.0],["2020-06-15",2.2981,2.6688,2.2054,2.539,3465150.0],["2020-06-16",3.058,3.0765,2.6132,2.817,4490550.0],["2020-06-17",2.7244,2.78,2.5205,2.6132,1746950.0],["2020-06-18",2.6317,2.8726,2.6132,2.8356,2075250.0],["2020-06-19",2.9838,2.9838,2.6595,2.817,2174050.0],["2020-06-22",2.6873,2.7429,2.4649,2.6873,1703800.0],["2020-06-23",2.6873,2.6873,2.4649,2.5205,1334500.0],["2020-06-24",2.3537,2.3537,2.0572,2.1869,1814550.0],["2020-06-25",2.0572,2.3537,2.0201,2.2054,1532100.0],["2020-06-26",2.1313,2.1684,2.0201,2.1313,1257950.0],["2020-06-29",2.1498,2.2796,2.0201,2.1498,1052200.0],["2020-06-30",2.1128,2.1313,2.0572,2.0757,815500.0],["2020-07-01",2.1128,2.2054,2.0757,2.0942,1056650.0],["2020-07-02",2.1498,2.1684,1.983,2.0572,1140950.0],["2020-07-06",2.0942,2.1313,1.9089,2.0016,1098050.0],["2020-07-07",1.946,2.0757,1.9274,1.9274,1119000.0],["2020-07-08",1.9089,1.9274,1.7606,1.8162,1447850.0],["2020-07-09",1.7977,1.7977,1.6179,1.6439,1418450.0],["2020-07-10",1.5568,2.0757,1.5475,1.9274,2857050.0],["2020-07-13",1.8051,1.8904,1.705,1.7328,1401000.0],["2020-07-14",1.6698,1.8718,1.668,1.8014,949900.0],["2020-07-15",1.8904,2.0016,1.8348,1.9645,1177850.0],["2020-07-16",1.8904,1.983,1.8033,1.8533,877900.0],["2020-07-17",1.8904,1.8904,1.7606,1.7847,494550.0],["2020-07-20",1.7236,1.8718,1.705,1.8162,664200.0],["2020-07-21",1.8904,1.9645,1.8533,1.9089,1190850.0],["2020-07-22",1.9645,1.9645,1.7903,1.8533,721200.0],["2020-07-23",1.9274,2.0016,1.8533,1.8533,868200.0],["2020-07-24",1.7977,1.8718,1.7921,1.8533,642100.0],["2020-07-27",1.8403,1.9089,1.7625,1.7829,741700.0],["2020-07-28",1.7699,1.8329,1.7236,1.7421,422850.0],["2020-07-29",1.7551,1.7662,1.6865,1.7421,660650.0],["2020-07-30",1.668,1.705,1.6124,1.6735,1011400.0],["2020-07-31",1.7162,1.7162,1.6179,1.6569,549850.0],["2020-08-03",2.1128,2.1313,1.9089,2.0201,4020100.0],["2020-08-04",1.8718,2.0386,1.8533,2.0201,884900.0],["2020-08-05",2.0016,2.0942,1.9089,1.9274,1300400.0],["2020-08-06",1.9274,1.9645,1.8718,1.8904,508850.0],["2020-08-07",1.8533,1.8718,1.781,1.8533,841250.0],["2020-08-10",1.8366,1.9274,1.8348,1.8718,694950.0],["2020-08-11",1.9274,1.983,1.8162,1.8162,1138150.0],["2020-08-12",1.9274,1.9274,1.8348,1.8904,555000.0],["2020-08-13",1.8533,1.8718,1.8237,1.8718,573100.0],["2020-08-14",1.8533,1.9089,1.8403,1.8904,467250.0],["2020-08-17",1.8533,1.8774,1.781,1.8348,504700.0],["2020-08-18",1.7792,1.844,1.744,1.7792,525450.0],["2020-08-19",1.7606,1.8348,1.7421,1.7977,368100.0],["2020-08-20",1.7236,1.7606,1.668,1.668,831650.0],["2020-08-21",1.6828,1.7328,1.6309,1.718,1031700.0],["2020-08-24",1.705,1.7792,1.6494,1.7254,513700.0],["2020-08-25",1.7236,1.7792,1.7106,1.7421,318550.0],["2020-08-26",1.7477,1.8162,1.7125,1.7588,549650.0],["2020-08-27",1.7236,1.7569,1.6865,1.705,269100.0],["2020-08-28",1.668,1.7959,1.6365,1.744,650300.0],["2020-08-31",1.668,1.705,1.6309,1.6402,521600.0],["2020-09-01",1.6031,1.6309,1.5234,1.5568,664450.0],["2020-09-02",1.5457,1.579,1.4345,1.5012,589900.0],["2020-09-03",1.4901,1.6124,1.4474,1.4641,618650.0],["2020-09-04",1.5012,1.5104,1.3214,1.4734,628050.0],["2020-09-08",1.3529,1.427,1.2992,1.39,719550.0],["2020-09-09",1.3622,1.4604,1.3622,1.4289,279050.0],["2020-09-10",1.4308,1.4308,1.3714,1.4085,197650.0],["2020-09-11",1.39,1.4456,1.3325,1.3529,128700.0],["2020-09-14",1.4085,1.427,1.2788,1.39,322950.0],["2020-09-15",1.4048,1.5197,1.3826,1.4901,273300.0],["2020-09-16",1.5012,1.5735,1.4826,1.4864,421100.0],["2020-09-17",1.4623,1.4826,1.4178,1.4752,154050.0],["2020-09-18",1.4122,1.5753,1.4122,1.4697,837150.0],["2020-09-21",1.3696,1.4141,1.2973,1.3826,384300.0],["2020-09-22",1.3362,1.3603,1.3158,1.3344,271500.0],["2020-09-23",1.3344,1.3529,1.2973,1.3288,385800.0],["2020-09-24",1.251,1.3251,1.1861,1.3251,514900.0],["2020-09-25",1.2046,1.2584,1.2046,1.2399,346650.0],["2020-09-28",1.2009,1.2788,1.1954,1.2213,276950.0],["2020-09-29",1.2213,1.2973,1.1342,1.1768,689700.0],["2020-09-30",1.0527,1.0935,1.0008,1.0193,1381650.0],["2020-10-01",0.9248,1.0101,0.8914,1.0045,1446350.0],["2020-10-02",0.9359,0.9823,0.9174,0.9711,934750.0],["2020-10-05",0.9452,0.9656,0.9044,0.9619,998500.0],["2020-10-06",0.9229,0.9452,0.8933,0.9081,1355100.0],["2020-10-07",0.9007,1.0249,0.8822,1.0193,2685950.0],["2020-10-08",0.9804,1.0619,0.9285,0.973,5045450.0],["2020-10-09",1.0008,1.0545,0.9545,1.0008,2223450.0],["2020-10-12",0.9785,0.9823,0.91,0.9452,1286550.0],["2020-10-13",0.9267,0.9378,0.8933,0.9304,957550.0],["2020-10-14",0.9267,0.9415,0.8896,0.9415,772050.0],["2020-10-15",0.8896,0.8896,0.8507,0.8896,1436100.0],["2020-10-16",0.8155,0.8507,0.8136,0.8284,1220750.0],["2020-10-19",0.8877,0.9155,0.834,0.8618,917700.0],["2020-10-20",0.847,0.8896,0.8433,0.8785,311250.0],["2020-10-21",0.8525,0.8711,0.8155,0.8433,586800.0],["2020-10-22",0.834,0.8525,0.7487,0.7802,1121550.0],["2020-10-23",0.7932,0.8192,0.7802,0.7969,473600.0],["2020-10-26",0.7765,0.7765,0.7469,0.7728,371800.0],["2020-10-27",0.7543,0.7784,0.7469,0.7691,298600.0],["2020-10-28",0.745,0.771,0.7154,0.7413,404400.0],["2020-10-29",0.7043,0.7599,0.6857,0.7321,346350.0],["2020-10-30",0.7135,0.7599,0.7043,0.7228,344050.0],["2020-11-02",0.7599,0.8062,0.7228,0.7765,487850.0],["2020-11-03",0.8136,0.897,0.7691,0.8062,1535000.0],["2020-11-04",0.8395,0.8395,0.7413,0.7969,449400.0],["2020-11-05",0.8155,0.8192,0.7747,0.8062,425950.0],["2020-11-06",0.7784,0.7969,0.7487,0.7673,329650.0],["2020-11-09",0.9081,1.3622,0.8711,1.0657,8054750.0],["2020-11-10",1.238,1.6309,1.1602,1.2714,14572150.0],["2020-11-11",1.2602,1.3492,1.0805,1.1305,3981300.0],["2020-11-12",1.0379,1.1268,0.9841,0.9915,1347200.0],["2020-11-13",1.0175,1.0768,1.0008,1.0768,1484850.0],["2020-11-16",1.2473,1.314,1.086,1.162,3412850.0],["2020-11-17",1.1157,1.149,1.0749,1.149,1318200.0],["2020-11-18",1.1843,1.2602,1.1324,1.1546,2227450.0],["2020-11-19",1.1676,1.2046,1.1305,1.149,1080100.0],["2020-11-20",1.1843,1.1843,1.1175,1.149,972950.0],["2020-11-23",1.1676,1.5568,1.1546,1.4826,6503950.0],["2020-11-24",1.705,2.0016,1.5586,1.7217,8746400.0],["2020-11-25",1.6902,1.844,1.5197,1.7347,3555900.0],["2020-11-27",1.705,1.705,1.6031,1.6198,1366250.0],["2020-11-30",1.5809,1.5809,1.3158,1.403,3467550.0],["2020-12-01",1.5012,1.5086,1.3158,1.4345,1549700.0],["2020-12-02",1.3752,1.5475,1.3418,1.5086,2027950.0],["2020-12-03",1.5142,1.6216,1.4641,1.4808,2453900.0],["2020-12-04",1.5197,1.6494,1.5049,1.6253,2744550.0],["2020-12-07",1.6884,2.0572,1.6309,1.9645,6143750.0],["2020-12-08",1.9089,1.9645,1.7606,1.8162,4187150.0],["2020-12-09",1.8533,2.0386,1.8162,1.8718,3101200.0],["2020-12-10",1.8904,2.3537,1.8718,2.224,7484750.0],["2020-12-11",2.2796,2.3166,1.946,2.1128,4776900.0],["2020-12-14",2.2054,2.2425,2.0201,2.1128,2545150.0],["2020-12-15",2.0386,2.0942,1.9089,2.0386,2194000.0],["2020-12-16",1.983,2.0201,1.8718,1.9089,1742400.0],["2020-12-17",1.9645,2.0016,1.8904,1.8904,1153700.0],["2020-12-18",1.8904,2.0757,1.8533,1.9274,2033000.0],["2020-12-21",1.7421,1.8904,1.7162,1.8533,2344600.0],["2020-12-22",1.744,1.8033,1.6346,1.6772,2896300.0],["2020-12-23",1.705,1.7866,1.6772,1.7236,1903300.0],["2020-12-24",1.7421,1.7792,1.6606,1.6995,1382650.0],["2020-12-28",1.7514,1.7606,1.4085,1.5123,3335750.0],["2020-12-29",1.5197,1.5382,1.3529,1.4456,2510100.0],["2020-12-30",1.4641,1.6643,1.3807,1.5753,2355350.0],["2020-12-31",1.5753,1.592,1.4864,1.5086,943100.0],["2021-01-04",1.5568,1.566,1.4456,1.5012,1740500.0],["2021-01-05",1.5197,1.7421,1.503,1.668,3464100.0],["2021-01-06",1.7996,1.8162,1.668,1.668,3032150.0],["2021-01-07",1.7606,1.7792,1.705,1.7236,1349200.0],["2021-01-08",1.7569,1.7773,1.6309,1.6772,1828900.0],["2021-01-11",1.6995,1.8162,1.6865,1.7254,1642900.0],["2021-01-12",1.7625,1.946,1.7421,1.9089,2663600.0],["2021-01-13",1.7106,1.7977,1.6494,1.6735,4909750.0],["2021-01-14",1.6309,1.7217,1.5957,1.6698,2299000.0],["2021-01-15",1.6402,1.6865,1.6124,1.6865,2085100.0],["2021-01-19",1.6865,1.9274,1.6494,1.8533,5041000.0],["2021-01-20",1.744,1.7699,1.6865,1.7087,3016150.0],["2021-01-21",1.668,1.7236,1.642,1.6958,2556150.0],["2021-01-22",1.6865,1.7421,1.6494,1.6809,2753250.0],["2021-01-25",1.6809,1.705,1.5772,1.6958,3782750.0],["2021-01-26",1.6513,1.6865,1.6309,1.642,2084650.0],["2021-01-27",1.566,1.6865,1.5197,1.5382,3875850.0],["2021-01-28",1.6124,1.8533,1.5179,1.7236,5895300.0],["2021-01-29",1.7458,1.7606,1.5938,1.605,2997050.0],["2021-02-01",1.6124,1.6439,1.5586,1.6124,2335600.0],["2021-02-02",1.705,1.7143,1.6328,1.6772,2443100.0],["2021-02-03",1.6865,1.8162,1.6698,1.7792,2922300.0],["2021-02-04",1.7829,1.8144,1.7328,1.7959,1675400.0],["2021-02-05",1.8459,2.0201,1.8181,1.983,4267000.0],["2021-02-08",2.2425,2.4834,2.224,2.3537,7469400.0],["2021-02-09",2.1684,2.3352,2.0572,2.2425,4868550.0],["2021-02-10",2.2054,2.5946,2.1498,2.4278,6894350.0],["2021-02-11",2.5576,2.5761,2.2796,2.3352,4084650.0],["2021-02-12",2.2796,2.502,2.2796,2.4464,3444300.0],["2021-02-16",2.6132,3.095,2.5946,2.8912,9332500.0],["2021-02-17",2.7614,2.78,2.4278,2.5761,4817450.0],["2021-02-18",2.4093,2.4834,2.261,2.3722,3472150.0],["2021-02-19",2.4278,2.6873,2.3908,2.4834,2325200.0],["2021-02-22",2.4278,2.5946,2.4093,2.4649,3433050.0],["2021-02-23",2.4093,2.4093,2.1128,2.224,3484450.0],["2021-02-24",2.2981,2.5205,2.261,2.4464,3112050.0],["2021-02-25",2.4464,2.4464,2.1869,2.2425,3033150.0],["2021-02-26",2.2425,2.4278,2.1498,2.2796,3594250.0],["2021-03-01",2.2981,2.3444,2.1869,2.1869,2356850.0],["2021-03-02",2.1869,2.2425,2.0776,2.0942,1857500.0],["2021-03-03",2.1313,2.1869,2.0201,2.1128,2092050.0],["2021-03-04",2.0572,2.5205,1.9645,2.4093,8442450.0],["2021-03-05",2.4649,2.6502,2.2147,2.3537,8064300.0],["2021-03-08",2.261,2.3352,2.1313,2.1313,3444150.0],["2021-03-09",2.224,2.2796,2.1498,2.1869,1448450.0],["2021-03-10",2.2054,2.3908,2.1869,2.3537,3270250.0],["2021-03-11",2.3908,2.4464,2.2981,2.3908,2079850.0],["2021-03-12",2.2796,2.4,2.261,2.3537,3405100.0],["2021-03-15",2.3722,2.539,2.3166,2.4278,4063850.0],["2021-03-16",2.3722,2.4093,2.2425,2.2425,2920650.0],["2021-03-17",2.2054,2.2981,2.1684,2.261,1498350.0],["2021-03-18",2.2054,2.2425,2.0386,2.0386,3020600.0],["2021-03-19",2.0572,2.1869,1.946,2.1128,2354700.0],["2021-03-22",2.1128,2.1313,2.0386,2.0572,995400.0],["2021-03-23",1.983,2.0386,1.8904,1.9274,3132050.0],["2021-03-24",2.0386,2.0572,1.8718,1.8904,2160600.0],["2021-03-25",1.8329,2.0016,1.7625,1.983,2781750.0],["2021-03-26",1.9645,1.983,1.8904,1.9274,955000.0],["2021-03-29",1.9089,1.9274,1.7236,1.807,1769650.0],["2021-03-30",1.7866,1.8255,1.7625,1.807,875950.0],["2021-03-31",1.8348,1.8718,1.7829,1.7866,927350.0],["2021-04-01",1.8237,1.9645,1.7977,1.946,1150350.0],["2021-04-05",1.9274,1.9423,1.8533,1.8904,901950.0],["2021-04-06",1.9274,1.946,1.8718,1.8904,671450.0],["2021-04-07",1.9089,1.9645,1.8533,1.9274,824050.0],["2021-04-08",1.8718,1.9089,1.8422,1.8904,693750.0],["2021-04-09",1.8515,1.8718,1.7977,1.8533,1147600.0],["2021-04-12",1.8162,1.8533,1.7069,1.7254,1696650.0],["2021-04-13",1.7421,1.7792,1.705,1.744,914200.0],["2021-04-14",1.7403,1.8255,1.7365,1.781,1448650.0],["2021-04-15",1.8348,1.8718,1.7792,1.8292,677550.0],["2021-04-16",1.7792,1.8311,1.7143,1.7384,1113750.0],["2021-04-19",1.7236,1.8255,1.7162,1.7921,898050.0],["2021-04-20",1.8255,1.8311,1.7143,1.7291,1086100.0],["2021-04-21",1.668,1.7514,1.6661,1.7143,894900.0],["2021-04-22",1.705,1.7217,1.668,1.7106,813450.0],["2021-04-23",1.6772,1.7236,1.6772,1.705,614650.0],["2021-04-26",1.7013,1.9645,1.6958,1.8385,2225100.0],["2021-04-27",1.7977,1.8533,1.7403,1.7959,1008250.0],["2021-04-28",1.7792,1.8904,1.7699,1.8403,1444300.0],["2021-04-29",1.9089,1.946,1.8181,1.9089,699750.0],["2021-04-30",1.7977,1.8904,1.7977,1.8533,1463400.0],["2021-05-03",1.946,1.983,1.8162,1.8904,1584950.0],["2021-05-04",1.8718,1.8718,1.7977,1.8422,1448800.0],["2021-05-05",1.8533,1.9089,1.7977,1.8329,2159350.0],["2021-05-06",1.7959,1.8311,1.7106,1.7328,1677900.0],["2021-05-07",1.7384,1.7847,1.7365,1.7569,800450.0],["2021-05-10",1.7625,1.794,1.7254,1.7365,1177700.0],["2021-05-11",1.705,1.7606,1.6457,1.7032,1560400.0],["2021-05-12",1.7532,1.7977,1.6995,1.718,1072800.0],["2021-05-13",1.705,1.7365,1.6328,1.6606,957250.0],["2021-05-14",1.7236,1.7606,1.6772,1.7273,1469100.0],["2021-05-17",1.6939,1.7421,1.6939,1.7421,761100.0],["2021-05-18",1.7792,1.7996,1.7588,1.7792,1061950.0],["2021-05-19",1.6958,1.7569,1.6717,1.7421,792550.0],["2021-05-20",1.7273,1.7588,1.6995,1.7421,702500.0],["2021-05-21",1.7699,1.8162,1.731,1.7403,830300.0],["2021-05-24",1.7532,1.8329,1.705,1.8162,736600.0],["2021-05-25",1.7662,1.7681,1.7013,1.7217,620950.0],["2021-05-26",1.6958,1.7606,1.6809,1.7458,915950.0],["2021-05-27",1.705,1.7681,1.6902,1.7365,1325050.0],["2021-05-28",1.6976,1.7421,1.6976,1.705,846000.0],["2021-06-01",1.6661,1.8014,1.6272,1.7681,3027850.0],["2021-06-02",1.7514,1.883,1.7421,1.844,2145400.0],["2021-06-03",1.8292,1.8904,1.7884,1.7977,1253000.0],["2021-06-04",1.7977,1.8237,1.7662,1.8107,558800.0],["2021-06-07",1.8255,1.8255,1.744,1.7792,1066400.0],["2021-06-08",1.7606,1.7773,1.7236,1.7606,841950.0],["2021-06-09",1.7606,1.7866,1.7273,1.7458,679450.0],["2021-06-10",1.7551,1.7551,1.6976,1.7143,901750.0],["2021-06-11",1.7273,1.7403,1.7032,1.7403,884250.0],["2021-06-14",1.7606,1.7792,1.7106,1.7273,835150.0],["2021-06-15",1.7291,1.7588,1.7013,1.7254,622350.0],["2021-06-16",1.6902,1.718,1.668,1.6865,1054800.0],["2021-06-17",1.668,1.6791,1.5753,1.605,1664850.0],["2021-06-18",1.5938,1.7217,1.5938,1.6309,1240700.0],["2021-06-21",1.6235,1.668,1.5975,1.6569,1550150.0],["2021-06-22",1.6346,1.6346,1.5846,1.6105,747250.0],["2021-06-23",1.6124,1.6587,1.5901,1.6031,1326600.0],["2021-06-24",1.5938,1.6624,1.5753,1.6013,1478600.0],["2021-06-25",1.6124,1.6124,1.579,1.5883,1079000.0],["2021-06-28",1.5846,1.5883,1.3918,1.4567,3426300.0],["2021-06-29",1.4734,1.5179,1.4567,1.4993,1581750.0],["2021-06-30",1.516,1.5271,1.4826,1.5067,1061500.0],["2021-07-01",1.5753,1.5901,1.5086,1.5568,1625650.0],["2021-07-02",1.5568,1.5568,1.4641,1.4975,964900.0],["2021-07-06",1.5716,1.5716,1.4919,1.5049,1282050.0],["2021-07-07",1.5345,1.5345,1.3714,1.503,1852250.0],["2021-07-08",1.4233,1.5067,1.4196,1.4308,1171950.0],["2021-07-09",1.5086,1.566,1.4864,1.5494,1315250.0],["2021-07-12",1.529,1.5772,1.5104,1.5475,545150.0],["2021-07-13",1.5568,1.5735,1.503,1.5605,632650.0],["2021-07-14",1.5883,1.6383,1.5197,1.5271,966900.0],["2021-07-15",1.503,1.5308,1.4456,1.4771,662600.0],["2021-07-16",1.5327,1.5549,1.4548,1.4678,686450.0],["2021-07-19",1.4085,1.427,1.3177,1.3714,1429600.0],["2021-07-20",1.3344,1.3992,1.3233,1.3752,425950.0],["2021-07-21",1.4196,1.4641,1.4011,1.4548,383950.0],["2021-07-22",1.4882,1.4882,1.427,1.4678,217450.0],["2021-07-23",1.4548,1.4826,1.4178,1.4826,212100.0],["2021-07-26",1.4159,1.4808,1.4159,1.4604,415300.0],["2021-07-27",1.427,1.427,1.3714,1.39,286350.0],["2021-07-28",1.3714,1.4363,1.3714,1.4215,190950.0],["2021-07-29",1.4641,1.4641,1.3937,1.427,317700.0],["2021-07-30",1.4196,1.427,1.3529,1.3714,496650.0],["2021-08-02",1.3918,1.4345,1.364,1.3955,401500.0],["2021-08-03",1.3992,1.4456,1.3752,1.4289,398450.0],["2021-08-04",1.4159,1.427,1.3529,1.377,519900.0],["2021-08-05",1.3511,1.3789,1.3399,1.3529,416250.0],["2021-08-06",1.3436,1.3529,1.2602,1.3066,623250.0],["2021-08-09",1.2602,1.288,1.2046,1.2232,1027250.0],["2021-08-10",1.2417,1.2788,1.2102,1.2751,755650.0],["2021-08-11",1.2788,1.3121,1.2677,1.2973,366800.0],["2021-08-12",1.2769,1.2769,1.2232,1.2547,265000.0],["2021-08-13",1.2417,1.2602,1.2065,1.2399,384600.0],["2021-08-16",1.2046,1.2046,1.1342,1.1861,914300.0],["2021-08-17",1.149,1.1898,1.1453,1.1509,472450.0],["2021-08-18",1.149,1.1676,1.1287,1.1398,434150.0],["2021-08-19",1.0749,1.1194,1.0397,1.112,554950.0],["2021-08-20",1.0879,1.1027,1.0564,1.0619,366850.0],["2021-08-23",1.112,1.1676,1.0935,1.1639,481900.0],["2021-08-24",1.188,1.2565,1.1713,1.2491,423600.0],["2021-08-25",1.2565,1.3066,1.2195,1.3066,324700.0],["2021-08-26",1.2973,1.2973,1.2528,1.2769,186000.0],["2021-08-27",1.2473,1.3158,1.2417,1.2936,305600.0],["2021-08-30",1.2973,1.3196,1.2825,1.3103,235100.0],["2021-08-31",1.4456,1.4919,1.403,1.4826,1314300.0],["2021-09-01",1.4456,1.5382,1.4456,1.4993,942400.0],["2021-09-02",1.5382,1.6124,1.4826,1.5197,899400.0],["2021-09-03",1.5197,1.5475,1.4845,1.4845,395450.0],["2021-09-07",1.39,1.4641,1.39,1.4178,559050.0],["2021-09-08",1.4196,1.4196,1.2973,1.3325,776350.0],["2021-09-09",1.3344,1.3436,1.3029,1.3344,528300.0],["2021-09-10",1.3399,1.3492,1.3196,1.3362,279700.0],["2021-09-13",1.3251,1.4085,1.3233,1.3399,385400.0],["2021-09-14",1.3436,1.3436,1.2825,1.3158,302050.0],["2021-09-15",1.3158,1.3696,1.3158,1.3455,388100.0],["2021-09-16",1.3492,1.3566,1.2992,1.3492,216850.0],["2021-09-17",1.3288,1.3399,1.3066,1.314,216950.0],["2021-09-20",1.2232,1.2788,1.2232,1.2417,382100.0],["2021-09-21",1.2695,1.2751,1.225,1.2454,190400.0],["2021-09-22",1.2955,1.3307,1.2751,1.3196,368200.0],["2021-09-23",1.3529,1.39,1.3529,1.3696,331850.0],["2021-09-24",1.4085,1.4993,1.4085,1.4641,1040500.0],["2021-09-27",1.5753,1.6606,1.5568,1.5938,1877500.0],["2021-09-28",1.5938,1.6309,1.5809,1.6124,871200.0],["2021-09-29",1.6198,1.6309,1.5568,1.5938,671250.0],["2021-09-30",1.5568,1.6105,1.5067,1.5531,685800.0],["2021-10-01",1.5494,1.7328,1.5475,1.7236,1410500.0],["2021-10-04",1.8311,1.9274,1.7903,1.9274,3544900.0],["2021-10-05",1.8718,1.946,1.781,1.9274,2672200.0],["2021-10-06",1.8237,1.9089,1.7569,1.8385,1370350.0],["2021-10-07",1.7866,1.8533,1.744,1.844,800200.0],["2021-10-08",1.8904,1.9645,1.8533,1.9089,1037150.0],["2021-10-11",2.0016,2.0201,1.946,1.9645,883950.0],["2021-10-12",1.946,2.0016,1.8904,2.0016,568650.0],["2021-10-13",1.9274,1.983,1.8718,1.983,621100.0],["2021-10-14",1.983,2.0201,1.9108,1.9645,571400.0],["2021-10-15",2.0386,2.1684,2.0201,2.1684,1275050.0],["2021-10-18",2.1869,2.2981,2.1498,2.224,1512500.0],["2021-10-19",2.224,2.2981,2.1869,2.261,1015350.0],["2021-10-20",2.1869,2.3352,2.1313,2.2796,1132050.0],["2021-10-21",2.2796,2.2981,2.0942,2.1684,942350.0],["2021-10-22",2.1128,2.2054,2.0757,2.1313,744450.0],["2021-10-25",2.1313,2.1498,2.0201,2.1313,743700.0],["2021-10-26",2.0572,2.2054,1.983,2.1684,1255600.0],["2021-10-27",2.0572,2.0942,1.8533,1.9274,1031600.0],["2021-10-28",1.8718,1.946,1.7532,1.946,2190450.0],["2021-10-29",1.8904,1.9274,1.8348,1.8718,545150.0],["2021-11-01",1.946,2.0386,1.9089,2.0201,460400.0],["2021-11-02",1.9645,1.983,1.8533,1.8718,906900.0],["2021-11-03",1.9089,1.946,1.8904,1.9274,266450.0],["2021-11-04",2.0016,2.0572,1.8904,1.946,830250.0],["2021-11-05",2.4649,2.4834,2.2425,2.2981,7129750.0],["2021-11-08",2.3722,2.4649,2.3352,2.4464,1414600.0],["2021-11-09",2.502,2.539,2.4278,2.502,1362750.0],["2021-11-10",2.4834,2.5335,2.3166,2.3908,984050.0],["2021-11-11",2.3908,2.4464,2.3908,2.4464,405500.0],["2021-11-12",2.3537,2.4278,2.3537,2.4278,540850.0],["2021-11-15",2.3722,2.4278,2.3722,2.4093,463800.0],["2021-11-16",2.3352,2.3722,2.261,2.3166,537800.0],["2021-11-17",2.224,2.2796,2.0572,2.1128,1115000.0],["2021-11-18",2.0572,2.0757,1.9645,2.0201,589100.0],["2021-11-19",1.946,2.0201,1.9274,1.983,536300.0],["2021-11-22",1.9089,2.0831,1.8904,2.0572,679400.0],["2021-11-23",1.946,2.0386,1.9089,1.9645,923700.0],["2021-11-24",1.9089,2.0016,1.8904,1.9645,354000.0],["2021-11-26",1.8274,1.8533,1.7625,1.8162,650350.0],["2021-11-29",1.8904,1.9274,1.8348,1.8718,625200.0],["2021-11-30",1.8162,1.8477,1.6921,1.7569,673550.0],["2021-12-01",1.8274,1.8718,1.6309,1.6865,1398250.0],["2021-12-02",1.7087,1.7792,1.6772,1.7347,534150.0],["2021-12-03",1.7977,1.8162,1.6365,1.6995,922100.0],["2021-12-06",1.6865,1.7421,1.6124,1.7199,395300.0],["2021-12-07",1.7236,1.7792,1.5382,1.6124,1609700.0],["2021-12-08",1.6031,1.6494,1.4919,1.5568,578500.0],["2021-12-09",1.5938,1.6087,1.4826,1.5012,385300.0],["2021-12-10",1.5438,1.566,1.3399,1.4382,1239400.0],["2021-12-13",1.503,1.5364,1.4548,1.4826,528350.0],["2021-12-14",1.4085,1.5475,1.4085,1.4178,960200.0],["2021-12-15",1.5568,1.6031,1.4641,1.5475,1005200.0],["2021-12-16",1.6402,1.807,1.6402,1.7514,782500.0],["2021-12-17",1.7884,1.946,1.7328,1.8626,796200.0],["2021-12-20",1.7328,1.8162,1.6494,1.8162,481300.0],["2021-12-21",1.7884,1.8626,1.7606,1.8626,390700.0],["2021-12-22",1.8162,1.9182,1.7792,1.8904,339500.0],["2021-12-23",1.8626,1.8904,1.8348,1.844,282400.0],["2021-12-27",2.0201,2.1313,1.92,2.122,1013600.0],["2021-12-28",2.0294,2.0664,1.9552,2.0108,502400.0],["2021-12-29",1.946,2.0108,1.9135,1.946,399600.0],["2021-12-30",2.0294,2.0294,1.9182,1.9367,231200.0],["2021-12-31",1.9182,1.946,1.8996,1.9089,117300.0],["2022-01-03",1.9645,2.1128,1.9367,2.0016,832200.0],["2022-01-04",2.1591,2.2054,2.0757,2.1406,880600.0],["2022-01-05",2.1776,2.2054,2.0201,2.0664,648600.0],["2022-01-06",2.1498,2.2518,2.0664,2.1776,744200.0],["2022-01-07",2.1313,2.2054,2.0942,2.2054,486000.0],["2022-01-10",2.1128,2.2332,2.0294,2.0664,756600.0],["2022-01-11",2.0664,2.1869,2.0572,2.1498,391100.0],["2022-01-12",2.1869,2.224,2.0757,2.1128,696700.0],["2022-01-13",2.0942,2.1035,1.9738,2.0294,368800.0],["2022-01-14",2.0016,2.0664,1.983,2.0386,437200.0],["2022-01-18",2.0757,2.1406,2.0664,2.1313,807100.0],["2022-01-19",2.0942,2.122,2.0201,2.0386,403300.0],["2022-01-20",2.0757,2.1452,2.0108,2.0572,373200.0],["2022-01-21",1.9552,1.9738,1.844,1.9274,667400.0],["2022-01-24",1.7792,1.7884,1.6216,1.7328,1273200.0],["2022-01-25",1.7606,1.9182,1.7236,1.8718,555800.0],["2022-01-26",1.9923,2.0479,1.8811,1.946,638900.0],["2022-01-27",1.983,2.0108,1.8626,1.8996,666500.0],["2022-01-28",1.8811,1.9552,1.844,1.9367,491800.0],["2022-01-31",1.8811,1.9182,1.8718,1.9089,209300.0],["2022-02-01",1.8996,2.0942,1.8996,2.0757,557100.0],["2022-02-02",2.0757,2.085,1.9951,2.0664,300100.0],["2022-02-03",2.0016,2.0294,1.9552,2.0108,196900.0],["2022-02-04",2.0572,2.1591,2.0294,2.1128,783300.0],["2022-02-07",2.1035,2.1684,2.0757,2.1128,220100.0],["2022-02-08",2.1406,2.1508,2.0942,2.1498,293200.0],["2022-02-09",2.1591,2.2147,2.1128,2.2147,240500.0],["2022-02-10",2.1498,2.2332,2.1313,2.1962,511700.0],["2022-02-11",2.1962,2.261,2.1591,2.1869,297300.0],["2022-02-14",2.1313,2.1591,2.0942,2.1498,434300.0],["2022-02-15",2.0386,2.1962,1.9923,2.1406,731600.0],["2022-02-16",1.9645,2.1128,1.9645,2.0386,1004100.0],["2022-02-17",1.9923,2.0201,1.9321,1.9923,562000.0],["2022-02-18",1.8626,1.9923,1.8162,1.9552,740900.0],["2022-02-22",1.8811,1.983,1.8626,1.9552,394200.0],["2022-02-23",1.8904,1.946,1.844,1.8533,499500.0],["2022-02-24",1.7606,1.8626,1.7004,1.8533,738300.0],["2022-02-25",1.8996,1.9423,1.8996,1.9182,216500.0],["2022-02-28",1.9923,2.0294,1.895,1.946,297200.0],["2022-03-01",1.983,2.0201,1.9367,1.9738,462000.0],["2022-03-02",2.3722,2.539,2.1962,2.4556,5939700.0],["2022-03-03",2.4278,2.5483,2.3676,2.4093,1918800.0],["2022-03-04",2.5205,3.0765,2.4834,2.9004,5816500.0],["2022-03-07",2.9468,3.7706,2.919,3.6232,8142200.0],["2022-03-08",3.5676,3.5954,2.5946,2.9838,6701900.0],["2022-03-09",3.1599,3.2433,2.7985,2.9838,2765700.0],["2022-03-10",3.1321,3.2155,2.9653,3.058,2361800.0],["2022-03-11",2.9097,3.2248,2.8634,2.9931,1315700.0],["2022-03-14",2.8263,2.8587,2.6132,2.6224,1128500.0],["2022-03-15",2.539,2.8634,2.4417,2.7707,1097200.0],["2022-03-16",2.7151,2.7985,2.6595,2.7429,478000.0],["2022-03-17",2.78,2.9838,2.78,2.8726,935300.0],["2022-03-18",2.8634,2.9746,2.8356,2.9653,511800.0],["2022-03-21",3.0487,3.2248,3.0487,3.1692,980300.0],["2022-03-22",3.1506,3.1877,3.0209,3.058,511400.0],["2022-03-23",3.0858,3.197,3.0394,3.095,716100.0],["2022-03-24",3.2155,3.2433,3.0302,3.1228,758200.0],["2022-03-25",3.095,3.2109,3.0858,3.197,1086300.0],["2022-03-28",3.1043,3.1228,2.956,3.0116,689800.0],["2022-03-29",2.956,3.1089,2.9282,3.0672,341200.0],["2022-03-30",3.1506,3.2433,3.0209,3.1043,807500.0],["2022-03-31",3.095,3.1877,3.0858,3.1043,492500.0],["2022-04-01",3.4657,3.8734,3.4101,3.7529,4326000.0],["2022-04-04",3.8271,4.5035,3.7993,4.2533,3380900.0],["2022-04-05",4.0773,4.1329,3.7159,3.7622,1216300.0],["2022-04-06",3.8178,3.9735,3.7066,3.8085,914500.0],["2022-04-07",3.7529,3.8336,3.5491,3.5954,940000.0],["2022-04-08",3.6325,4.1607,3.5954,4.0587,1466000.0],["2022-04-11",3.6973,3.9095,3.6232,3.79,1277700.0],["2022-04-12",3.7529,4.1607,3.7344,4.0958,1769900.0],["2022-04-13",4.1792,4.4016,3.9846,4.1885,1751700.0],["2022-04-14",4.2255,4.4757,4.1421,4.3553,1425500.0],["2022-04-18",4.3553,4.6981,4.2348,4.3275,1707800.0],["2022-04-19",3.9939,4.1051,3.7807,4.0124,1559600.0],["2022-04-20",3.9568,4.1236,3.8595,4.0309,678000.0],["2022-04-21",4.068,4.1282,3.7159,3.79,929400.0],["2022-04-22",3.7993,3.9661,3.5954,3.6139,1019800.0],["2022-04-25",3.4286,3.4842,3.1599,3.4101,1389600.0],["2022-04-26",3.4471,3.6232,3.3545,3.4935,472000.0],["2022-04-27",3.4657,3.5954,3.4008,3.4193,562000.0],["2022-04-28",3.6047,3.7807,3.4935,3.7066,805100.0],["2022-04-29",3.8456,3.9197,3.4842,3.5861,981800.0],["2022-05-02",3.5398,3.6093,3.4193,3.5491,399700.0],["2022-05-03",3.7807,4.2904,3.7715,4.2811,1701600.0],["2022-05-04",4.2255,4.2515,3.9475,4.1699,710900.0],["2022-05-05",4.3182,4.3923,3.9568,4.1329,621400.0],["2022-05-06",4.3831,4.4164,4.1421,4.2626,908100.0],["2022-05-09",4.0587,4.1236,3.6973,3.7529,1227300.0],["2022-05-10",3.7993,3.9105,3.5676,3.6695,735000.0],["2022-05-11",4.0495,4.2246,3.9661,4.0587,1207600.0],["2022-05-12",3.9846,4.0124,3.7715,3.9105,638100.0],["2022-05-13",4.3923,4.5545,4.3043,4.5313,1501400.0],["2022-05-16",4.6889,5.0475,4.6425,4.8927,2005000.0],["2022-05-17",5.1707,5.2217,4.5499,4.6147,1863600.0],["2022-05-18",4.7908,4.8547,4.435,4.5499,837100.0],["2022-05-19",4.6611,5.2727,4.624,5.1429,1570400.0],["2022-05-20",4.7723,4.8093,4.5313,4.6889,1275800.0],["2022-05-23",4.7167,4.7259,4.485,4.5499,1119400.0],["2022-05-24",4.5035,4.6889,4.3089,4.5035,1294600.0],["2022-05-25",4.485,4.6147,4.4711,4.5499,946900.0],["2022-05-26",4.624,4.902,4.5962,4.7537,996300.0],["2022-05-27",4.8186,4.8232,4.6425,4.6611,1159300.0],["2022-05-31",5.2171,5.3468,4.9576,5.1615,2327200.0],["2022-06-01",5.5599,6.2178,5.5043,6.0047,3064200.0],["2022-06-02",6.292,6.4495,5.8935,6.0788,2086000.0],["2022-06-03",6.0232,6.1613,5.6526,5.9769,1453200.0],["2022-06-06",5.9769,6.0603,5.3746,5.8286,2760300.0],["2022-06-07",5.6711,6.2456,5.5757,6.1622,1834400.0],["2022-06-08",5.8842,6.1437,5.8101,6.0325,1278500.0],["2022-06-09",5.8842,5.9213,5.634,5.773,1084100.0],["2022-06-10",5.6989,5.9491,5.4487,5.6618,945900.0],["2022-06-13",5.6989,6.1715,5.5414,5.8286,4954300.0],["2022-06-14",5.7916,5.8657,5.3839,5.4302,2574400.0],["2022-06-15",5.2449,5.6618,5.2449,5.4209,1923700.0],["2022-06-16",5.0966,5.1985,4.8835,5.0317,2199000.0],["2022-06-17",5.1151,5.3653,4.9576,5.1337,1936400.0],["2022-06-21",5.3375,5.912,5.3375,5.6433,2580400.0],["2022-06-22",5.0132,5.3097,4.9669,5.1429,2309400.0],["2022-06-23",5.1429,5.3468,4.9391,5.1059,2011300.0],["2022-06-24",5.0595,5.3811,4.7815,5.1429,16867500.0],["2022-06-27",5.2541,5.8101,5.0873,5.7174,2635000.0],["2022-06-28",5.6248,5.6248,5.319,5.5507,2559900.0],["2022-06-29",5.4673,5.5321,4.9947,5.0317,2163300.0],["2022-06-30",4.4479,4.5035,4.0402,4.2719,3685300.0],["2022-07-01",3.6788,4.1421,3.4712,4.0402,3543200.0],["2022-07-05",3.8271,3.9151,3.5491,3.7622,2519800.0],["2022-07-06",3.5398,3.6047,3.2618,3.3638,1564900.0],["2022-07-07",3.4471,3.5398,3.3823,3.4657,1464800.0],["2022-07-08",3.5305,3.6325,3.4193,3.5213,986700.0],["2022-07-11",3.4564,3.4842,3.2989,3.4471,1285700.0],["2022-07-12",3.3174,3.4935,3.2618,3.4749,1157800.0],["2022-07-13",3.2618,3.3638,3.0024,3.1506,2335800.0],["2022-07-14",2.5807,2.6595,2.2712,2.3166,5054600.0],["2022-07-15",2.502,2.6224,2.3769,2.6039,2601900.0],["2022-07-18",2.7058,2.8448,2.6224,2.7336,1623400.0],["2022-07-19",2.7336,2.7985,2.6132,2.6132,2377900.0],["2022-07-20",2.6039,2.6595,2.5112,2.5761,1248500.0],["2022-07-21",2.4649,2.502,2.3444,2.4742,1765400.0],["2022-07-22",2.502,2.5946,2.3815,2.4093,1480100.0],["2022-07-25",2.5761,3.2248,2.5344,2.9004,4790500.0],["2022-07-26",2.9838,3.0302,2.817,2.9282,1526200.0],["2022-07-27",2.9931,3.197,2.9282,3.1599,1214100.0],["2022-07-28",3.1784,3.2479,2.919,3.1599,1324700.0],["2022-07-29",3.2433,3.5769,3.2155,3.5583,1628600.0],["2022-08-01",3.3916,3.5398,3.2618,3.373,1184900.0],["2022-08-02",3.4564,3.7483,3.3916,3.5676,1664000.0],["2022-08-03",3.7344,3.8178,3.5213,3.6232,1633100.0],["2022-08-04",3.651,3.702,3.4471,3.5398,1115500.0],["2022-08-05",3.4008,3.9383,3.4008,3.6788,1404200.0],["2022-08-08",3.7715,3.8827,3.7066,3.8085,906200.0],["2022-08-09",3.4657,3.79,3.4008,3.4935,1300600.0],["2022-08-10",3.4657,3.6047,3.4564,3.6047,3012900.0],["2022-08-11",3.8549,3.8595,3.4657,3.6695,2730500.0],["2022-08-12",3.7622,3.7659,3.5954,3.6788,1199000.0],["2022-08-15",3.4749,3.6556,3.373,3.5398,1202900.0],["2022-08-16",3.4935,3.5305,3.3267,3.3916,1036600.0],["2022-08-17",3.3638,3.4286,3.3313,3.3823,1590800.0],["2022-08-18",3.512,3.5954,3.4379,3.5954,1832200.0],["2022-08-19",3.5491,3.5769,3.4101,3.4101,1258300.0],["2022-08-22",3.4842,3.4935,3.3128,3.373,1329300.0],["2022-08-23",3.6603,3.8252,3.6232,3.7622,2534800.0],["2022-08-24",3.7437,3.8039,3.6417,3.79,965700.0],["2022-08-25",3.7807,4.068,3.7807,4.0217,1595800.0],["2022-08-26",3.7529,3.79,3.5676,3.7159,1336200.0],["2022-08-29",3.7159,4.1143,3.5954,4.0031,2173900.0],["2022-08-30",3.7529,3.8363,3.5861,3.7437,1970800.0],["2022-08-31",3.5491,3.7529,3.5491,3.7159,1459600.0],["2022-09-01",3.6417,3.7344,3.5491,3.6695,1721900.0],["2022-09-02",3.929,4.1699,3.8919,4.1329,2896200.0],["2022-09-06",3.8363,3.9105,3.6139,3.7251,2645900.0],["2022-09-07",3.5676,3.5954,3.4471,3.5769,2020300.0],["2022-09-08",3.5027,3.5213,3.373,3.4564,1652400.0],["2022-09-09",3.6973,3.9197,3.6417,3.8734,1601500.0],["2022-09-12",4.0958,4.1783,3.9753,4.0773,1564100.0],["2022-09-13",4.0031,4.0773,3.841,3.929,1316500.0],["2022-09-14",4.1699,4.2876,3.9475,4.0587,2693800.0],["2022-09-15",3.9105,3.9753,3.7112,3.9105,1565400.0],["2022-09-16",3.8085,3.8085,3.5722,3.6232,8241200.0],["2022-09-19",3.373,3.7251,3.373,3.7066,1470600.0],["2022-09-20",3.6695,3.6881,3.5037,3.5954,1583500.0],["2022-09-21",3.6881,3.7066,3.4573,3.5213,1721300.0],["2022-09-22",3.5583,3.6417,3.3869,3.4749,1200500.0],["2022-09-23",3.2433,3.2433,3.0478,3.1043,2130000.0],["2022-09-26",2.9838,3.1784,2.9838,3.0672,1471300.0],["2022-09-27",3.1228,3.2433,3.058,3.2248,1431300.0],["2022-09-28",3.1228,3.4008,3.0811,3.3267,2414900.0],["2022-09-29",3.1506,3.1831,3.0116,3.1043,1648400.0],["2022-09-30",3.0672,3.197,3.0487,3.0765,1106300.0],["2022-10-03",3.2896,3.4193,3.2618,3.3267,1296800.0],["2022-10-04",3.4564,3.5565,3.3869,3.512,1389200.0],["2022-10-05",3.4379,3.6417,3.3823,3.5954,1119700.0],["2022-10-06",3.4935,3.7993,3.4842,3.7437,1343800.0],["2022-10-07",3.7251,3.9744,3.6788,3.79,1480100.0],["2022-10-10",3.7344,3.7622,3.5954,3.6788,1112200.0],["2022-10-11",3.4564,3.6,3.4008,3.5491,975500.0],["2022-10-12",3.2989,3.4564,3.2794,3.3916,1459500.0],["2022-10-13",3.2804,3.6649,3.2804,3.6417,1289200.0],["2022-10-14",3.5213,3.5398,3.3174,3.336,1567100.0],["2022-10-17",3.3082,3.4193,3.197,3.234,1385100.0],["2022-10-18",3.2711,3.3452,3.1043,3.2062,1102500.0],["2022-10-19",3.1784,3.4193,3.1599,3.3823,1556000.0],["2022-10-20",3.4101,3.6603,3.3915,3.5027,2181900.0],["2022-10-21",3.4749,3.651,3.3916,3.6047,1200800.0],["2022-10-24",3.7437,3.8085,3.5954,3.6788,1320600.0],["2022-10-25",3.7159,3.8919,3.702,3.8271,964100.0],["2022-10-26",3.9475,4.1329,3.9383,4.1051,1362600.0],["2022-10-27",4.2348,4.2719,4.081,4.1329,1321000.0],["2022-10-28",4.207,4.207,3.929,4.1885,1237300.0],["2022-10-31",4.1514,4.6333,4.1329,4.5499,2186200.0],["2022-11-01",4.7259,4.7537,4.3089,4.346,1859900.0],["2022-11-02",4.3923,4.5591,4.2904,4.3738,942400.0],["2022-11-03",4.4294,4.8093,4.4294,4.7537,1674700.0],["2022-11-04",4.7908,4.8093,4.5313,4.6147,968700.0],["2022-11-07",4.5591,4.7723,4.4989,4.6333,1128900.0],["2022-11-08",4.6425,4.6425,4.4201,4.4757,962500.0],["2022-11-09",4.5128,4.5128,4.1514,4.1792,1224800.0],["2022-11-10",4.5221,4.586,4.4109,4.5035,1693100.0],["2022-11-11",4.5499,4.7167,4.5221,4.5869,1375900.0],["2022-11-14",4.6425,5.041,4.6425,4.763,1720000.0],["2022-11-15",4.8001,4.8186,4.5777,4.6981,1040300.0],["2022-11-16",4.6611,4.7769,4.5638,4.7167,1051300.0],["2022-11-17",4.4479,4.8186,4.4201,4.7074,1298500.0],["2022-11-18",4.4387,4.4572,4.1977,4.2719,1895000.0],["2022-11-21",4.2626,4.5267,4.1097,4.485,2044900.0],["2022-11-22",4.4387,4.6703,4.3923,4.5313,1241700.0],["2022-11-23",4.4016,4.4665,4.2626,4.3923,793200.0],["2022-11-25",4.2719,4.4294,4.2163,4.3089,431900.0],["2022-11-28",4.1792,4.2626,4.0634,4.0865,1073700.0],["2022-11-29",4.2719,4.3757,4.0402,4.1236,1508300.0],["2022-11-30",4.2626,4.3553,4.1838,4.3275,828400.0],["2022-12-01",4.4757,4.4757,4.2997,4.3275,459500.0],["2022-12-02",4.4479,4.6611,4.4387,4.6055,1067000.0],["2022-12-05",4.6333,4.7074,4.346,4.3738,693400.0],["2022-12-06",4.2163,4.2626,4.0671,4.1329,1123400.0],["2022-12-07",4.0495,4.1282,3.8688,3.9012,1152900.0],["2022-12-08",4.0402,4.0773,3.8085,3.8549,850000.0],["2022-12-09",3.8549,3.929,3.7715,3.7807,935400.0],["2022-12-12",3.7344,3.9475,3.7344,3.9197,731800.0],["2022-12-13",4.0865,4.1977,4.0217,4.1143,738900.0],["2022-12-14",4.0865,4.2487,4.0059,4.1607,730900.0],["2022-12-15",4.1329,4.2626,4.1329,4.1977,855000.0],["2022-12-16",4.0124,4.1514,4.0031,4.0309,1537200.0],["2022-12-19",4.1699,4.1977,3.7298,3.8549,1738700.0],["2022-12-20",3.8549,4.119,3.8549,4.0773,827900.0],["2022-12-21",4.2255,4.4016,4.1653,4.3553,881400.0],["2022-12-22",4.4016,4.4016,4.1245,4.2626,495800.0],["2022-12-23",4.3553,4.5591,4.346,4.5499,625800.0],["2022-12-27",4.6055,4.7074,4.5499,4.6425,579900.0],["2022-12-28",4.6518,4.6518,4.3553,4.4201,477000.0],["2022-12-29",4.4387,4.6045,4.4201,4.5684,334200.0],["2022-12-30",4.9854,5.1327,4.5869,4.6055,3278800.0],["2023-01-03",4.6333,4.6889,4.3738,4.5221,1623500.0],["2023-01-04",4.4665,4.4665,4.1838,4.2441,1273400.0],["2023-01-05",4.2533,4.4479,4.2533,4.4387,787000.0],["2023-01-06",4.7445,4.9113,4.6055,4.902,1252100.0],["2023-01-09",4.902,5.0456,4.7908,4.8927,1354500.0],["2023-01-10",4.9205,4.9845,4.8093,4.9576,783200.0],["2023-01-11",5.0132,5.0317,4.8742,4.9576,719000.0],["2023-01-12",5.0039,5.1059,4.9066,5.0966,1004500.0],["2023-01-13",5.1707,5.3468,5.129,5.3468,1212900.0],["2023-01-17",5.4673,5.5599,5.3514,5.5599,1434500.0],["2023-01-18",5.5692,5.6989,5.2449,5.3097,1336100.0],["2023-01-19",5.4673,5.5599,5.3422,5.4209,847500.0],["2023-01-20",5.4765,5.5275,5.2912,5.4673,1074800.0],["2023-01-23",5.4302,5.5877,5.3144,5.4302,1057400.0],["2023-01-24",5.4302,5.4302,5.1902,5.2727,656500.0],["2023-01-25",5.0688,5.3283,5.0503,5.2912,5231300.0],["2023-01-26",5.2912,5.7545,5.2217,5.7267,4570100.0],["2023-01-27",5.6248,5.7128,5.4395,5.4673,2348000.0],["2023-01-30",5.3839,5.4626,5.3005,5.3839,1596100.0],["2023-01-31",5.4117,5.6155,5.3468,5.5136,1049700.0],["2023-02-01",5.458,5.5599,5.2745,5.4951,1494700.0],["2023-02-02",5.5136,5.5136,5.2171,5.3468,1644400.0],["2023-02-03",5.3283,5.5507,5.2495,5.3097,1533400.0],["2023-02-06",5.2912,5.3468,5.2402,5.319,908700.0],["2023-02-07",5.3468,5.4163,5.2588,5.3839,1367400.0],["2023-02-08",5.6063,5.7916,5.5136,5.6063,2964800.0],["2023-02-09",5.6618,5.7267,5.597,5.6896,1312200.0],["2023-02-10",5.8008,6.2456,5.7545,6.2178,4159500.0],["2023-02-13",6.0974,6.1113,5.9445,5.9862,1678600.0],["2023-02-14",6.0696,6.3754,5.9862,6.2827,1969300.0],["2023-02-15",6.1993,6.3522,6.0603,6.329,1210000.0],["2023-02-16",6.292,6.7692,6.2642,6.6256,2447500.0],["2023-02-17",6.4124,6.4365,6.1715,6.1993,2565100.0],["2023-02-21",6.3568,6.5514,6.0371,6.1066,2342200.0],["2023-02-22",6.1437,6.2132,5.7545,5.8842,2215300.0],["2023-02-23",6.2827,6.3383,6.0974,6.2827,1158600.0],["2023-02-24",6.1993,6.329,6.1344,6.3198,1349400.0],["2023-02-27",6.3661,6.5144,6.3476,6.4773,1800000.0],["2023-02-28",6.5329,6.7553,6.4588,6.6997,1894900.0],["2023-03-01",6.7553,6.9916,6.6626,6.8572,1699900.0],["2023-03-02",6.7553,7.0148,6.7182,6.9592,2090900.0],["2023-03-03",6.6997,7.1584,6.6812,7.0148,2487300.0],["2023-03-06",6.9962,7.0287,6.8804,6.9777,1793300.0],["2023-03-07",6.9684,6.9777,6.7831,6.8572,979600.0],["2023-03-08",6.9128,6.9499,6.5839,6.8294,1987400.0],["2023-03-09",6.7738,6.8804,6.4588,6.4866,1838600.0],["2023-03-10",6.607,6.6802,6.292,6.3383,2276700.0],["2023-03-13",6.1159,6.4115,6.0557,6.1437,1589000.0],["2023-03-14",6.5051,6.709,6.3661,6.4495,2725700.0],["2023-03-15",5.7823,5.9028,5.5145,5.6804,3457500.0],["2023-03-16",5.7174,5.9862,5.6896,5.9306,2261000.0],["2023-03-17",6.0603,6.292,5.9584,6.0696,4582500.0],["2023-03-20",6.1622,6.5514,6.1622,6.3846,1750300.0],["2023-03-21",6.8109,7.0982,6.8063,7.0704,2741000.0],["2023-03-22",6.9314,6.9592,6.6163,6.6256,1802500.0],["2023-03-23",6.9684,7.1723,6.6024,6.7368,1986900.0],["2023-03-24",6.5607,6.6812,6.3754,6.6348,1739000.0],["2023-03-27",6.6904,7.0426,6.6163,6.9777,1515400.0],["2023-03-28",7.0333,7.2242,6.987,7.1538,1862400.0],["2023-03-29",7.1445,7.265,7.024,7.2464,1511100.0],["2023-03-30",7.3576,7.3669,7.1028,7.1445,1147500.0],["2023-03-31",7.0333,7.1213,6.9073,7.024,1462900.0],["2023-04-03",7.3854,7.5337,7.2464,7.4966,1850500.0],["2023-04-04",7.4596,7.5198,7.0148,7.1538,1509900.0],["2023-04-05",7.1167,7.1167,6.7368,6.7924,1410700.0],["2023-04-06",6.8294,6.8294,6.57,6.6163,807100.0],["2023-04-10",6.6812,7.3669,6.6645,7.2094,2363000.0],["2023-04-11",7.0796,7.2557,6.9684,7.126,1569800.0],["2023-04-12",7.1445,7.265,7.0287,7.2279,854500.0],["2023-04-13",7.2279,7.302,7.1352,7.2001,1011100.0],["2023-04-14",7.1352,7.1908,6.9777,7.0704,933600.0],["2023-04-17",6.987,7.0982,6.9453,7.0704,1690100.0],["2023-04-18",7.0333,7.0435,6.8202,6.9314,1855800.0],["2023-04-19",6.6812,6.8943,6.5792,6.7738,1391500.0],["2023-04-20",6.6256,6.7692,6.5885,6.6534,1370300.0],["2023-04-21",6.5885,6.6395,6.3522,6.4495,1836300.0],["2023-04-24",6.4495,6.6997,6.4402,6.6348,1025400.0],["2023-04-25",6.6163,6.6348,6.38,6.4032,1197100.0],["2023-04-26",6.3568,6.4449,6.1993,6.2364,1413000.0],["2023-04-27",6.3012,6.3198,5.9769,6.1808,1302000.0],["2023-04-28",6.2549,6.4958,6.2364,6.4402,1362200.0],["2023-05-01",6.3198,6.5468,6.3198,6.5144,989400.0],["2023-05-02",6.4217,6.431,6.1066,6.1715,1722400.0],["2023-05-03",6.1715,6.329,6.1252,6.1993,1029400.0],["2023-05-04",6.19,6.3337,6.0927,6.2734,1097300.0],["2023-05-05",6.5236,6.6589,6.5236,6.5607,883400.0],["2023-05-08",6.5978,6.709,6.4495,6.5978,874100.0],["2023-05-09",6.4402,6.6719,6.3754,6.5514,978700.0],["2023-05-10",6.6534,6.6719,6.4588,6.5607,1070300.0],["2023-05-11",6.4773,6.5236,6.3615,6.4217,779300.0],["2023-05-12",6.3198,6.3939,6.19,6.3012,1010400.0],["2023-05-15",6.4866,6.6348,6.431,6.5792,806000.0],["2023-05-16",6.468,6.57,6.4449,6.468,563200.0],["2023-05-17",6.5885,6.6719,6.4078,6.6626,761600.0],["2023-05-18",6.6163,6.6163,6.4449,6.5792,833400.0],["2023-05-19",6.6441,6.8433,6.6256,6.7368,1040600.0],["2023-05-22",6.7646,6.9267,6.6812,6.7646,1646100.0],["2023-05-23",6.7182,7.0055,6.6923,6.7738,1446900.0],["2023-05-24",6.9499,7.0611,6.8619,7.024,1052300.0],["2023-05-25",6.9962,6.9962,6.5987,6.6719,1081400.0],["2023-05-26",6.7831,6.848,6.5468,6.6441,892500.0],["2023-05-30",6.6812,6.7043,6.4958,6.6163,953300.0],["2023-05-31",6.5051,6.5422,6.3012,6.3476,1046200.0],["2023-06-01",6.4588,6.8943,6.4217,6.7831,810300.0],["2023-06-02",6.987,7.024,6.8387,6.9406,1187700.0],["2023-06-05",7.1167,7.1816,6.8582,6.9314,660000.0],["2023-06-06",6.8758,7.1445,6.848,7.0611,852900.0],["2023-06-07",7.0426,7.2835,7.0426,7.2001,1094000.0],["2023-06-08",7.0055,7.0982,6.848,6.9128,1015300.0],["2023-06-09",6.8572,6.8628,6.5375,6.6348,1176800.0],["2023-06-12",6.4958,6.5144,6.2503,6.2642,1502200.0],["2023-06-13",6.5329,6.6348,6.3337,6.3661,1404300.0],["2023-06-14",6.4773,6.5329,6.2271,6.3383,1205300.0],["2023-06-15",6.3846,6.5329,6.3754,6.5051,719100.0],["2023-06-16",6.6163,6.6163,6.3568,6.3846,1164500.0],["2023-06-20",6.292,6.3429,6.1761,6.3105,768000.0],["2023-06-21",6.2549,6.431,6.2225,6.3476,1070300.0],["2023-06-22",6.2456,6.2734,6.1205,6.1622,717100.0],["2023-06-23",6.1159,6.1159,5.824,5.8935,8122500.0],["2023-06-26",5.9769,6.3754,5.9769,6.329,1673400.0],["2023-06-27",6.2827,6.431,6.2734,6.3012,1068000.0],["2023-06-28",6.2549,6.4773,6.1437,6.4402,2195300.0],["2023-06-29",6.3661,6.8804,6.3383,6.8202,1579100.0],["2023-06-30",6.7738,7.1352,6.7275,6.9777,2351800.0],["2023-07-03",6.9314,7.0148,6.8294,6.9684,1088800.0],["2023-07-05",6.7646,6.8943,6.6487,6.7553,1911300.0],["2023-07-06",6.7182,6.746,6.5561,6.5978,1547400.0],["2023-07-07",6.6719,6.8943,6.6719,6.8387,2979200.0],["2023-07-10",6.7646,6.8943,6.6997,6.7924,2088700.0],["2023-07-11",6.8943,6.9314,6.709,6.9036,2237100.0],["2023-07-12",7.0982,7.4225,7.0611,7.404,4374600.0],["2023-07-13",7.4225,7.6542,7.3669,7.5708,2419900.0],["2023-07-14",7.5244,7.5847,7.163,7.2279,1545300.0],["2023-07-17",7.2279,7.2557,7.024,7.163,1544500.0],["2023-07-18",7.3669,7.4549,7.2001,7.2279,1827700.0],["2023-07-19",7.2557,7.2835,7.1445,7.1538,1625100.0],["2023-07-20",7.2557,7.4086,7.2464,7.2835,1429200.0],["2023-07-21",7.3484,7.3623,7.2001,7.2835,1666500.0],["2023-07-24",7.3113,7.4772,7.2742,7.4132,1278900.0],["2023-07-25",7.3762,7.7561,7.3669,7.7098,1712200.0],["2023-07-26",7.6634,7.9229,7.543,7.682,1838700.0],["2023-07-27",7.8302,7.8858,7.6264,7.6356,1224500.0],["2023-07-28",7.6171,7.8858,7.5244,7.7839,1090700.0],["2023-07-31",7.8302,8.136,7.821,8.136,2037100.0],["2023-08-01",8.0433,8.2472,7.9877,8.2472,1030300.0],["2023-08-02",8.1082,8.1684,7.7978,7.8858,1182300.0],["2023-08-03",8.0341,8.1638,7.9785,8.0248,1354600.0],["2023-08-04",8.2657,8.3491,7.9877,8.0526,1692600.0],["2023-08-07",8.1545,8.1545,7.719,7.8673,967200.0],["2023-08-08",7.7098,7.858,7.6078,7.7839,921500.0],["2023-08-09",7.9414,7.9785,7.7654,7.8766,1609100.0],["2023-08-10",8.0063,8.0943,7.8488,7.8858,1081500.0],["2023-08-11",7.7654,7.8395,7.6542,7.719,1241800.0],["2023-08-14",7.6264,7.682,7.479,7.5708,1399100.0],["2023-08-15",7.6264,7.6356,7.4596,7.4966,965900.0],["2023-08-16",7.543,7.6078,7.3484,7.3669,1684100.0],["2023-08-17",7.4225,7.4596,6.8016,7.1074,2813600.0],["2023-08-18",6.8016,7.0101,6.7553,6.9314,1485300.0],["2023-08-21",6.885,6.9221,6.6302,6.7646,1466800.0],["2023-08-22",6.7924,6.8433,6.6441,6.6534,855800.0],["2023-08-23",6.5051,6.7182,6.3846,6.6441,1200200.0],["2023-08-24",6.5144,6.5978,6.4402,6.4402,967200.0],["2023-08-25",6.5422,6.5422,6.2734,6.431,792400.0],["2023-08-28",6.5514,6.7877,6.4773,6.4866,1856100.0],["2023-08-29",6.8387,6.8387,6.5236,6.57,2072300.0],["2023-08-30",6.5422,6.6765,6.5236,6.6441,1011000.0],["2023-08-31",6.5978,6.5978,6.3568,6.4773,1390300.0],["2023-09-01",6.6904,6.8016,6.6098,6.6441,1145600.0],["2023-09-05",6.7368,6.7924,6.5978,6.607,768500.0],["2023-09-06",6.5792,6.6812,6.3661,6.4032,1464000.0],["2023-09-07",6.431,6.468,6.2549,6.3198,2802800.0],["2023-09-08",6.3846,6.6534,6.3661,6.5885,1517800.0],["2023-09-11",6.5792,6.6163,6.3578,6.3754,848300.0],["2023-09-12",6.4217,6.6904,6.4217,6.6626,1947200.0],["2023-09-13",6.6534,6.7043,6.3985,6.431,1315400.0],["2023-09-14",6.6626,6.7544,6.6348,6.6997,1125100.0],["2023-09-15",6.9592,7.0889,6.8202,7.024,3660300.0],["2023-09-18",7.1538,7.1723,6.8915,6.9221,1427200.0],["2023-09-19",7.0889,7.2325,6.7877,6.8202,1541600.0],["2023-09-20",6.709,6.8294,6.5607,6.57,1185000.0],["2023-09-21",6.6626,6.709,6.3707,6.3939,1262000.0],["2023-09-22",6.4866,6.5746,6.3476,6.3754,910200.0],["2023-09-25",6.3476,6.4773,6.3012,6.4495,838000.0],["2023-09-26",6.3476,6.6256,6.3198,6.5514,1070400.0],["2023-09-27",6.5792,6.8294,6.5283,6.709,1274200.0],["2023-09-28",6.6163,6.8016,6.5978,6.7182,1034200.0],["2023-09-29",6.6997,6.7136,6.4819,6.5792,1075000.0],["2023-10-02",6.5236,6.57,6.292,6.3383,1309900.0],["2023-10-03",6.2178,6.468,6.1993,6.431,2377200.0],["2023-10-04",6.3105,6.3846,6.0983,6.2456,1771400.0],["2023-10-05",6.1344,6.3846,6.0974,6.3568,1233400.0],["2023-10-06",6.292,6.5051,6.1428,6.329,811900.0],["2023-10-09",6.5051,6.6812,6.468,6.5885,996600.0],["2023-10-10",6.5607,6.5607,6.4032,6.4032,1011600.0],["2023-10-11",6.3939,6.4866,6.3337,6.4402,602000.0],["2023-10-12",6.6348,6.6441,6.4449,6.5329,936800.0],["2023-10-13",6.6812,6.7646,6.6256,6.7182,758200.0],["2023-10-16",6.8016,6.8016,6.4634,6.5051,1211900.0],["2023-10-17",6.4958,7.0518,6.4958,6.9221,2594400.0],["2023-10-18",6.7368,6.8155,6.5283,6.6256,2244100.0],["2023-10-19",6.4124,6.7182,6.3383,6.5144,1951700.0],["2023-10-20",6.4588,6.5236,6.2364,6.431,1150800.0],["2023-10-23",6.3012,6.3476,6.153,6.2364,1456800.0],["2023-10-24",6.1993,6.3383,6.0927,6.1808,1432900.0],["2023-10-25",5.9398,6.0279,5.8842,5.9213,1833800.0],["2023-10-26",5.773,5.8935,5.6619,5.7638,1461300.0],["2023-10-27",5.6989,5.773,5.5414,5.6989,1407600.0],["2023-10-30",5.773,5.8101,5.6248,5.7174,807700.0],["2023-10-31",5.6711,5.8055,5.5692,5.6804,1177000.0],["2023-11-01",5.7174,5.8425,5.6387,5.773,1040000.0],["2023-11-02",5.9306,6.0029,5.8333,5.9491,813200.0],["2023-11-03",5.9862,6.0418,5.8379,5.9491,735400.0],["2023-11-06",5.9954,6.014,5.7684,5.8101,634100.0],["2023-11-07",5.6526,5.6711,5.4487,5.4858,1286400.0],["2023-11-08",5.4951,5.5877,5.4487,5.5043,1204700.0],["2023-11-09",5.5507,5.7313,5.509,5.5321,999400.0],["2023-11-10",5.5692,5.6526,5.509,5.5692,898900.0],["2023-11-13",5.5414,5.6665,5.5043,5.5692,621800.0],["2023-11-14",5.6896,5.8472,5.6433,5.8286,1031100.0],["2023-11-15",5.875,5.9769,5.7267,5.773,1552400.0],["2023-11-16",6.0325,6.2781,5.5785,5.6989,3309300.0],["2023-11-17",5.7174,5.8703,5.7174,5.736,1725400.0],["2023-11-20",5.7916,6.0047,5.7916,5.8379,1193400.0],["2023-11-21",5.8379,5.9213,5.6896,5.8935,1396100.0],["2023-11-22",5.6989,5.9436,5.6711,5.8657,1170300.0],["2023-11-24",5.8101,6.0603,5.8101,6.051,1219300.0],["2023-11-27",5.9954,6.0001,5.6155,5.6618,1487100.0],["2023-11-28",5.6618,5.736,5.4765,5.6896,2501100.0],["2023-11-29",5.6896,5.8008,5.6896,5.736,1321200.0],["2023-11-30",5.7082,6.0047,5.6804,5.8379,1769400.0],["2023-12-01",5.7545,5.9213,5.7035,5.8194,1384300.0],["2023-12-04",5.7916,5.8194,5.6248,5.6341,1143100.0],["2023-12-05",5.5229,5.6063,5.4951,5.5043,1515900.0],["2023-12-06",5.3097,5.4302,5.2819,5.3097,2344700.0],["2023-12-07",5.3375,5.4534,5.2819,5.3283,2251600.0],["2023-12-08",5.458,5.7452,5.4209,5.7267,2067400.0],["2023-12-11",5.773,5.8286,5.6989,5.7638,1867700.0],["2023-12-12",5.6619,5.8008,5.5692,5.7916,2793400.0],["2023-12-13",5.7916,6.0881,5.7823,6.0696,2600900.0],["2023-12-14",6.3476,6.5329,6.3105,6.5051,4454200.0],["2023-12-15",6.57,6.57,6.4171,6.4958,3327200.0],["2023-12-18",6.6163,6.7368,6.5978,6.6534,3377700.0],["2023-12-19",6.709,6.8378,6.6441,6.8109,2772400.0],["2023-12-20",6.7368,6.9036,6.6626,6.6719,2187600.0],["2023-12-21",6.6626,6.7553,6.6256,6.7275,1484800.0],["2023-12-22",6.7275,6.8202,6.6626,6.746,1021000.0],["2023-12-26",6.885,7.0472,6.8748,6.9777,1339600.0],["2023-12-27",6.9962,7.0138,6.8758,6.9314,1074700.0],["2023-12-28",6.8758,6.9545,6.8016,6.8202,837700.0],["2023-12-29",7.0148,7.024,6.8109,6.8202,1180500.0],["2024-01-02",6.8388,6.9461,6.7968,6.8295,1046700.0],["2024-01-03",6.7922,6.9648,6.7362,6.8108,2114300.0],["2024-01-04",6.8668,6.9041,6.6616,6.6989,1210100.0],["2024-01-05",6.6242,6.6989,6.5589,6.6895,2464200.0],["2024-01-08",6.4376,6.447,6.2137,6.307,2293400.0],["2024-01-09",6.279,6.279,6.0551,6.0644,2221300.0],["2024-01-10",6.1671,6.1671,5.9805,5.9991,1776800.0],["2024-01-11",6.0271,6.1391,5.8965,6.1018,1972700.0],["2024-01-12",6.251,6.3257,6.0365,6.1111,1688600.0],["2024-01-16",6.1857,6.2417,6.0365,6.0924,1618200.0],["2024-01-17",5.9805,6.1064,5.9245,6.0458,2005500.0],["2024-01-18",6.0831,6.2697,6.0085,6.251,1661800.0],["2024-01-19",6.2231,6.2464,6.1018,6.2324,1345200.0],["2024-01-22",6.2231,6.3397,6.1671,6.3164,1036400.0],["2024-01-23",6.3537,6.4796,6.2977,6.3443,958900.0],["2024-01-24",6.5216,6.5962,6.447,6.5589,1153300.0],["2024-01-25",6.6149,6.6616,6.5076,6.6429,964500.0],["2024-01-26",6.7642,6.8108,6.6289,6.7735,931500.0],["2024-01-29",6.9135,6.9228,6.7735,6.8855,1563900.0],["2024-01-30",6.1111,6.2594,5.9991,6.1577,4998600.0],["2024-01-31",6.0458,6.0738,5.7286,5.7379,3771000.0],["2024-02-01",5.7659,5.7985,5.5802,5.6353,2730800.0],["2024-02-02",5.5606,5.6259,5.4393,5.4953,1842800.0],["2024-02-05",5.5326,5.5326,5.318,5.3647,1316200.0],["2024-02-06",5.4487,5.6539,5.4393,5.6446,1815000.0],["2024-02-07",5.6912,5.7845,5.6399,5.7099,1357300.0],["2024-02-08",5.6819,5.8778,5.6633,5.8685,1295100.0],["2024-02-09",5.9898,5.9945,5.8079,5.8965,2139600.0],["2024-02-12",6.0365,6.1111,6.0085,6.0738,1264000.0],["2024-02-13",6.0458,6.1204,5.9198,6.0085,2003600.0],["2024-02-14",6.0644,6.1391,5.9711,6.0365,1076400.0],["2024-02-15",5.8965,6.1484,5.8965,6.1204,1682300.0],["2024-02-16",6.0178,6.1811,5.9711,6.0738,1200600.0],["2024-02-20",5.9711,5.9805,5.8125,5.8778,1651100.0],["2024-02-21",5.9525,6.1298,5.9525,6.0178,1330000.0],["2024-02-22",6.0644,6.1064,5.8032,6.0458,1975300.0],["2024-02-23",5.9058,5.9058,5.7752,5.7939,1636200.0],["2024-02-26",5.9058,6.0141,5.8312,5.8778,1182700.0],["2024-02-27",5.9245,5.9665,5.7472,5.7566,1702700.0],["2024-02-28",5.7472,5.7752,5.514,5.5513,1676100.0],["2024-02-29",5.5886,5.6726,5.5606,5.6166,1140200.0],["2024-03-01",5.7013,5.8894,5.7013,5.8236,1479900.0],["2024-03-04",5.6919,5.7671,5.6401,5.6731,1956600.0],["2024-03-05",5.6354,5.7483,5.5696,5.579,2722500.0],["2024-03-06",5.88,6.0776,5.8753,5.9083,2570900.0],["2024-03-07",6.0588,6.2046,5.9835,6.1811,1943300.0],["2024-03-08",6.1529,6.2093,6.0917,6.1435,1674100.0],["2024-03-11",6.2281,6.3598,6.1341,6.3034,2554700.0],["2024-03-12",6.04,6.0964,5.8894,6.04,2604900.0],["2024-03-13",6.0682,6.2564,6.0541,6.2375,2945300.0],["2024-03-14",6.2469,6.4633,6.1999,6.4163,2426700.0],["2024-03-15",6.4163,6.6233,6.4163,6.4257,2722700.0],["2024-03-18",6.5292,6.5292,6.374,6.4445,862200.0],["2024-03-19",6.3975,6.5433,6.3693,6.4916,780000.0],["2024-03-20",6.4257,6.6139,6.341,6.5762,1366400.0],["2024-03-21",6.5292,6.5762,6.4727,6.5386,1465300.0],["2024-03-22",6.548,6.6045,6.3693,6.3881,1174000.0],["2024-03-25",6.0117,6.1435,5.9083,5.9365,3081600.0],["2024-03-26",6.1341,6.2469,6.0447,6.1246,2486200.0],["2024-03-27",6.1435,6.3316,6.0682,6.3316,1386400.0],["2024-03-28",6.341,6.5104,6.341,6.4445,2181600.0],["2024-04-01",6.2564,6.2564,5.6825,5.7295,6925600.0],["2024-04-02",5.6731,5.8518,5.6448,5.8424,3263700.0],["2024-04-03",5.7013,6.0174,5.7013,5.8894,3534200.0],["2024-04-04",5.4849,5.6919,5.372,5.4943,7146000.0],["2024-04-05",5.4661,5.5978,5.3673,5.4473,3087300.0],["2024-04-08",5.372,5.5413,5.372,5.4755,3026900.0],["2024-04-09",5.6731,5.8048,5.5037,5.5413,3091600.0],["2024-04-10",5.4755,5.5884,5.4755,5.5413,1807300.0],["2024-04-11",5.6072,5.6448,5.4943,5.5131,1506400.0],["2024-04-12",5.5037,5.6119,5.4604,5.5037,2379500.0],["2024-04-15",5.4284,5.5131,5.3532,5.4096,2732500.0],["2024-04-16",5.2967,5.4096,5.2215,5.3061,2224200.0],["2024-04-17",5.2412,5.6354,5.2412,5.3908,4525000.0],["2024-04-18",5.3344,5.3626,5.0898,5.1838,3394700.0],["2024-04-19",5.118,5.2309,5.0803,5.1932,2922100.0],["2024-04-22",5.1744,5.3156,5.1039,5.3061,1840300.0],["2024-04-23",5.2685,5.4661,5.2074,5.4284,1725400.0],["2024-04-24",5.3438,5.4096,5.1979,5.2591,1688200.0],["2024-04-25",5.2215,5.2309,5.0992,5.1274,1524400.0],["2024-04-26",5.1744,5.2309,5.0992,5.1838,1402900.0],["2024-04-29",5.1556,5.2027,5.0803,5.1274,1461900.0],["2024-04-30",5.1086,5.118,4.8828,4.9863,4032300.0],["2024-05-01",5.0145,5.038,4.8969,4.9486,1224100.0],["2024-05-02",4.9769,5.0521,4.9298,4.9486,2293600.0],["2024-05-03",5.0898,5.2121,5.0051,5.2121,2449700.0],["2024-05-06",5.2403,5.3297,5.2215,5.2873,1667600.0],["2024-05-07",5.2403,5.3061,5.2168,5.2873,1196800.0],["2024-05-08",5.2403,5.3626,5.2215,5.3626,1174800.0],["2024-05-09",5.3814,5.5037,5.3814,5.4567,1025600.0],["2024-05-10",5.4943,5.5508,5.4473,5.4661,1156400.0],["2024-05-13",5.4661,5.5508,5.4002,5.4661,898000.0],["2024-05-14",5.4661,5.5413,5.419,5.4473,1368300.0],["2024-05-15",5.4002,5.419,5.1885,5.3814,1412400.0],["2024-05-16",5.3814,5.5413,5.3814,5.5319,1780000.0],["2024-05-17",5.5413,5.6354,5.5225,5.5413,1279400.0],["2024-05-20",5.5508,5.7483,5.5508,5.6636,1622400.0],["2024-05-21",5.5978,5.7483,5.5884,5.6731,1595100.0],["2024-05-22",5.6825,5.6825,5.4849,5.4849,1934100.0],["2024-05-23",6.0494,6.3787,5.9929,6.0776,7016500.0],["2024-05-24",6.3222,6.4539,6.1529,6.4351,3951200.0],["2024-05-28",6.5762,6.8302,6.5762,6.8208,3039900.0],["2024-05-29",6.7173,6.7879,6.4727,6.4727,1901200.0],["2024-05-30",6.5386,6.5762,6.3834,6.4069,1388600.0],["2024-05-31",6.4069,6.5057,6.341,6.4821,1187700.0],["2024-06-03",6.4917,6.5394,6.2817,6.3485,2511200.0],["2024-06-04",6.2148,6.2912,6.086,6.1671,2940000.0],["2024-06-05",6.1862,6.3008,6.1385,6.1385,1027000.0],["2024-06-06",6.1194,6.1862,5.9666,5.9666,1874200.0],["2024-06-07",5.9094,6.0716,5.8616,5.8712,1464200.0],["2024-06-10",6.0048,6.2339,5.9762,6.2244,2157200.0],["2024-06-11",6.148,6.3294,6.1385,6.3008,1633000.0],["2024-06-12",6.4726,6.5108,6.3199,6.3294,1868600.0],["2024-06-13",6.2817,6.3199,6.0621,6.1098,825200.0],["2024-06-14",6.0716,6.1051,5.8998,5.8998,1231900.0],["2024-06-17",5.9189,6.0144,5.9189,5.9666,815600.0],["2024-06-18",6.0239,6.0716,5.9857,5.9953,866500.0],["2024-06-20",6.0526,6.1003,6.0191,6.0716,831500.0],["2024-06-21",6.0335,6.0716,5.9094,5.938,1313100.0],["2024-06-24",5.8234,5.9762,5.8043,5.9189,1100300.0],["2024-06-25",5.8234,5.9094,5.7518,5.8521,1144600.0],["2024-06-26",5.9094,6.0144,5.8664,5.9953,1190800.0],["2024-06-27",6.0621,6.1958,6.0621,6.1671,1189900.0],["2024-06-28",6.2053,6.2435,6.0812,6.1576,12035400.0],["2024-07-01",6.1098,6.1767,5.9571,5.9762,1478300.0],["2024-07-02",6.0144,6.1767,6.0048,6.0239,1118900.0],["2024-07-03",6.0812,6.1576,6.0048,6.043,641900.0],["2024-07-05",6.0335,6.0335,5.9428,5.9666,967800.0],["2024-07-08",5.9475,6.1671,5.938,6.1003,1082200.0],["2024-07-09",6.0335,6.043,5.8998,5.9666,1628400.0],["2024-07-10",5.9666,6.0335,5.9475,5.9953,626800.0],["2024-07-11",5.9953,6.2673,5.9953,6.2244,1436400.0],["2024-07-12",6.2817,6.3103,6.2072,6.2817,1104800.0],["2024-07-15",6.3103,6.5681,6.2435,6.5299,1939400.0],["2024-07-16",6.4917,6.6253,6.4344,6.6063,2298600.0],["2024-07-17",6.4917,6.7208,6.4917,6.6922,2416000.0],["2024-07-18",6.6063,6.7685,6.5203,6.549,2045900.0],["2024-07-19",6.444,6.5156,6.2817,6.3008,1312200.0],["2024-07-22",6.3294,6.444,6.2435,6.4058,1161300.0],["2024-07-23",6.358,6.4726,6.2673,6.444,1253400.0],["2024-07-24",6.444,6.5108,6.2626,6.2912,1368700.0],["2024-07-25",6.3199,6.5347,6.2244,6.444,1823800.0],["2024-07-26",6.4726,6.5289,6.3103,6.3962,2860900.0],["2024-07-29",6.444,6.444,6.1146,6.1576,1578600.0],["2024-07-30",6.1289,6.3533,6.1003,6.3008,1622100.0],["2024-07-31",6.5108,6.6158,6.4058,6.5394,2313200.0],["2024-08-01",6.5108,6.5251,6.1528,6.2148,1958600.0],["2024-08-02",5.938,5.9619,5.6898,5.7184,2870700.0],["2024-08-05",5.3079,5.5179,5.2363,5.4129,2634200.0],["2024-08-06",5.4511,5.6134,5.3938,5.5561,2416800.0],["2024-08-07",5.7184,5.7852,5.5179,5.5275,1461800.0],["2024-08-08",5.6325,5.7852,5.5657,5.7566,891400.0],["2024-08-09",5.7757,5.8234,5.7184,5.7662,843500.0],["2024-08-12",6.0048,6.1432,5.9094,6.1098,1943500.0],["2024-08-13",6.0716,6.1623,6.0239,6.1385,1166100.0],["2024-08-14",6.253,6.253,6.1146,6.1958,1590700.0],["2024-08-15",6.2339,6.5108,6.1576,6.3771,1793500.0],["2024-08-16",6.2148,6.2244,5.938,5.9666,1872900.0],["2024-08-19",6.0048,6.086,5.9189,5.9666,1413000.0],["2024-08-20",5.9762,5.9953,5.833,5.8425,1129500.0],["2024-08-21",6.0269,6.0755,5.8911,5.9008,1134300.0],["2024-08-22",6.0586,6.0586,5.9254,5.9501,1226100.0],["2024-08-23",6.0586,6.3744,6.0537,6.3547,1981800.0],["2024-08-26",6.4928,6.5619,6.3645,6.4533,1323200.0],["2024-08-27",6.3941,6.4533,6.3744,6.3843,1038600.0],["2024-08-28",5.9402,6.0537,5.7034,5.9304,3051400.0],["2024-08-29",5.9797,6.0103,5.8909,5.9501,1162400.0],["2024-08-30",5.8909,5.9896,5.8119,5.9896,1974200.0],["2024-09-03",5.7527,5.7971,5.4666,5.5554,4220500.0],["2024-09-04",5.5159,5.7034,5.511,5.5258,3564500.0],["2024-09-05",5.5554,5.6935,5.4518,5.5554,1960800.0],["2024-09-06",5.5357,5.5702,5.2988,5.3186,2502100.0],["2024-09-09",5.3284,5.4321,5.3284,5.358,1024400.0],["2024-09-10",5.2791,5.289,5.0176,5.0719,1983500.0],["2024-09-11",5.1903,5.2199,5.0275,5.1607,1448600.0],["2024-09-12",5.1804,5.2544,5.064,5.21,1102100.0],["2024-09-13",5.4567,5.5258,5.3186,5.4074,3048300.0],["2024-09-16",5.4765,5.5554,5.3827,5.5159,1466800.0],["2024-09-17",5.5258,5.6047,5.4863,5.5949,1673400.0],["2024-09-18",5.5554,5.7379,5.4567,5.4962,1498200.0],["2024-09-19",5.6935,5.7182,5.5998,5.7034,1572100.0],["2024-09-20",5.6146,5.6491,5.5455,5.5455,2145900.0],["2024-09-23",5.5949,5.6146,5.4567,5.585,1422900.0],["2024-09-24",5.6738,5.733,5.585,5.6541,1133400.0],["2024-09-25",5.5653,5.5751,5.4123,5.4469,1046300.0],["2024-09-26",5.2396,5.3659,5.2051,5.2692,2052100.0],["2024-09-27",5.4074,5.6245,5.3975,5.5455,1833300.0],["2024-09-30",5.437,5.4863,5.358,5.4172,2692500.0],["2024-10-01",5.358,5.5209,5.3186,5.4172,2519000.0],["2024-10-02",5.5061,5.5248,5.3926,5.437,1344300.0],["2024-10-03",5.4469,5.585,5.3778,5.5751,1481100.0],["2024-10-04",5.585,5.6195,5.4863,5.5258,1590300.0],["2024-10-07",5.585,5.6333,5.4666,5.4863,1452000.0],["2024-10-08",5.3876,5.3876,5.1459,5.2396,2310500.0],["2024-10-09",5.21,5.2347,5.1656,5.1706,2015300.0],["2024-10-10",5.2002,5.2643,5.1607,5.21,1444600.0],["2024-10-11",5.21,5.363,5.1804,5.2988,1789000.0],["2024-10-14",5.1804,5.2396,5.1508,5.2199,1283100.0],["2024-10-15",5.0719,5.0966,5.0226,5.0324,3246700.0],["2024-10-16",5.0522,5.1903,5.0176,5.1804,2138800.0],["2024-10-17",5.0818,5.1558,5.0127,5.141,1912500.0],["2024-10-18",5.1508,5.1755,5.0324,5.1015,2428200.0],["2024-10-21",5.1015,5.136,4.9732,5.0028,2014900.0],["2024-10-22",4.8745,4.9387,4.6525,4.6772,5162700.0],["2024-10-23",4.6969,4.7068,4.618,4.6377,2505400.0],["2024-10-24",4.6279,4.6673,4.5292,4.6081,3160300.0],["2024-10-25",4.7857,4.8005,4.618,4.6377,1875800.0],["2024-10-28",4.2924,4.4009,4.1147,4.391,7705900.0],["2024-10-29",4.4108,4.4108,4.2233,4.2332,3457900.0],["2024-10-30",4.2134,4.243,4.0654,4.0851,3209600.0],["2024-10-31",4.0851,4.1986,4.0782,4.1345,4252000.0],["2024-11-01",4.1345,4.1443,3.9865,4.0259,4110900.0],["2024-11-04",4.1641,4.2332,4.0851,4.1345,2723900.0],["2024-11-05",4.1641,4.1739,4.0654,4.1345,2610800.0],["2024-11-06",4.2035,4.3713,4.1838,4.3516,5683100.0],["2024-11-07",4.1542,4.1641,3.947,4.0161,5421500.0],["2024-11-08",3.9371,3.9756,3.7102,3.9075,9218800.0],["2024-11-11",3.9569,4.0851,3.9302,4.0654,3611200.0],["2024-11-12",4.0259,4.0654,3.9273,3.947,2278300.0],["2024-11-13",3.9963,4.0358,3.8927,3.9273,3910300.0],["2024-11-14",4.095,4.1739,4.0161,4.0851,7021200.0],["2024-11-15",4.095,4.1295,3.8681,3.8977,5294400.0],["2024-11-18",3.9174,4.0457,3.9075,3.9865,6074200.0],["2024-11-19",3.9766,3.9766,3.8483,3.8878,3022000.0],["2024-11-20",3.9174,3.9174,3.7792,3.8088,3699800.0],["2024-11-21",3.8878,3.9766,3.8286,3.8977,4404100.0],["2024-11-22",3.9174,4.0654,3.9125,3.9963,4221700.0],["2024-11-25",3.9865,4.0013,3.7102,3.7595,6829800.0],["2024-11-26",3.7496,3.7792,3.5622,3.572,4646300.0],["2024-11-27",3.6608,3.7398,3.6214,3.6411,3558000.0],["2024-11-29",3.7205,3.7701,3.6609,3.6907,1974200.0],["2024-12-02",3.7304,3.7602,3.6709,3.7205,3186200.0],["2024-12-03",3.7602,3.78,3.5915,3.6312,3658000.0],["2024-12-04",3.7006,3.7056,3.4129,3.4724,5001000.0],["2024-12-05",3.4526,3.5072,3.3534,3.4228,4397000.0],["2024-12-06",3.3931,3.403,3.2641,3.3335,4194600.0],["2024-12-09",3.4328,3.6411,3.4328,3.6014,5588100.0],["2024-12-10",3.7403,3.8098,3.6014,3.7403,4005200.0],["2024-12-11",3.9189,3.9189,3.7304,3.8296,3676300.0],["2024-12-12",3.7304,3.7552,3.6411,3.6609,2074100.0],["2024-12-13",3.6808,3.9278,3.651,3.7006,5141300.0],["2024-12-16",3.6609,3.8385,3.6461,3.78,3908700.0],["2024-12-17",3.7205,3.8197,3.7106,3.78,3678100.0],["2024-12-18",3.7998,3.9983,3.7006,3.7403,4586800.0],["2024-12-19",3.7106,3.7701,3.6024,3.6312,4327200.0],["2024-12-20",3.4923,3.6113,3.4427,3.5717,5446000.0],["2024-12-23",3.5419,3.7254,3.5419,3.6907,3891800.0],["2024-12-24",3.7205,3.7304,3.5022,3.7106,2646700.0],["2024-12-26",3.7185,3.7403,3.6262,3.7106,1769300.0],["2024-12-27",3.5518,3.6163,3.5022,3.5717,5805500.0],["2024-12-30",3.5717,3.7205,3.5419,3.6907,11468000.0],["2024-12-31",3.7106,3.9437,3.7106,3.8693,4368300.0],["2025-01-02",3.9685,4.0776,3.9387,4.0181,4146300.0],["2025-01-03",4.0677,4.1917,3.9834,4.0082,2998700.0],["2025-01-06",4.0975,4.157,3.9834,4.028,2814700.0],["2025-01-07",4.0677,4.0776,3.9695,4.028,4372700.0],["2025-01-08",3.9387,3.9477,3.78,3.8296,4626700.0],["2025-01-10",3.9437,4.0479,3.8643,3.9288,5182000.0],["2025-01-13",3.9784,3.9784,3.7701,3.8098,5810400.0],["2025-01-14",3.7899,3.9387,3.7502,3.7701,3557900.0],["2025-01-15",3.8594,3.8991,3.7403,3.7899,4862700.0],["2025-01-16",3.7602,3.7701,3.4625,3.4724,8639900.0],["2025-01-17",3.522,3.6014,3.4228,3.4427,5203600.0],["2025-01-21",3.5518,3.6113,3.3633,3.6014,5607000.0],["2025-01-22",3.6312,3.6312,3.3633,3.3831,4823500.0],["2025-01-23",3.403,3.4099,3.2343,3.3137,6104600.0],["2025-01-24",3.3633,3.6213,3.3633,3.4824,7640100.0],["2025-01-27",3.4824,3.532,3.3038,3.3335,9017100.0],["2025-01-28",3.3335,3.3931,3.1946,3.3732,6065900.0],["2025-01-29",3.3732,3.403,3.2839,3.3732,4654900.0],["2025-01-30",3.4129,3.4427,3.3038,3.3831,6547100.0],["2025-01-31",3.5419,3.6014,3.4129,3.4427,5664700.0],["2025-02-03",3.403,3.4129,3.2839,3.3435,5572700.0],["2025-02-04",3.3038,3.4824,3.2839,3.4724,3286500.0],["2025-02-05",3.4724,3.5717,3.408,3.5419,3885600.0],["2025-02-06",3.4824,3.5717,3.3335,3.3633,5671300.0],["2025-02-07",3.3931,3.4278,3.2145,3.2244,5102100.0],["2025-02-10",3.2939,3.3127,3.1847,3.2145,4686900.0],["2025-02-11",3.1946,3.274,3.155,3.2343,3604200.0],["2025-02-12",3.1847,3.279,3.15,3.1649,4114900.0],["2025-02-13",3.1748,3.274,3.1351,3.2443,6969600.0],["2025-02-14",3.2641,3.2691,3.0766,3.1054,6377100.0],["2025-02-18",3.1649,3.1649,3.0012,3.0359,14354000.0],["2025-02-19",3.026,3.026,2.892,2.9565,9255100.0],["2025-02-20",3.1748,3.2046,2.8772,3.026,9245400.0],["2025-02-21",3.0657,3.1649,2.9169,2.9169,5277200.0],["2025-02-24",2.9367,2.9367,2.8176,2.8772,5946000.0],["2025-02-25",2.8772,2.9466,2.7383,2.7482,4766900.0],["2025-02-26",2.7631,2.7631,2.6192,2.649,6955100.0],["2025-02-27",2.6639,2.7283,2.5994,2.6093,5160100.0],["2025-02-28",2.5894,2.5894,2.4902,2.52,6068400.0],["2025-03-03",2.55,2.58,2.3,2.32,8817200.0],["2025-03-04",2.3,2.39,2.18,2.34,10000600.0],["2025-03-05",2.3,2.38,2.27,2.32,7024400.0],["2025-03-06",2.32,2.33,2.2,2.27,8149700.0],["2025-03-07",2.32,2.435,2.32,2.41,6182000.0],["2025-03-10",2.37,2.4,2.22,2.29,4761800.0],["2025-03-11",2.29,2.37,2.17,2.34,6853300.0],["2025-03-12",2.36,2.36,2.18,2.2,5894300.0],["2025-03-13",2.19,2.24,2.075,2.13,6117100.0],["2025-03-14",2.17,2.255,2.1,2.25,5680900.0],["2025-03-17",2.25,2.33,2.225,2.28,4228200.0],["2025-03-18",2.35,2.36,2.255,2.32,4798700.0],["2025-03-19",2.34,2.53,2.339,2.42,6236400.0],["2025-03-20",2.42,2.45,2.345,2.42,2622700.0],["2025-03-21",2.35,2.38,2.305,2.33,4772900.0],["2025-03-24",2.36,2.4,2.325,2.39,2105000.0],["2025-03-25",2.39,2.43,2.29,2.35,3011300.0],["2025-03-26",2.37,2.42,2.35,2.38,3005600.0],["2025-03-27",2.37,2.42,2.31,2.38,2966300.0],["2025-03-28",2.36,2.37,2.215,2.24,2594400.0],["2025-03-31",2.2,2.22,2.14,2.19,3292800.0],["2025-04-01",2.19,2.33,2.17,2.29,3451400.0],["2025-04-02",2.25,2.29,2.2,2.29,2555800.0],["2025-04-03",2.13,2.161,1.94,1.94,7531000.0],["2025-04-04",1.79,1.79,1.65,1.71,9790600.0],["2025-04-07",1.66,1.92,1.62,1.83,8375600.0],["2025-04-08",1.97,2.095,1.81,1.84,15468100.0],["2025-04-09",1.79,2.22,1.73,2.2,15399600.0],["2025-04-10",1.99,2.06,1.89,1.96,9602600.0],["2025-04-11",1.97,2.03,1.92,2.01,6155600.0],["2025-04-14",2.05,2.08,1.89,1.93,3981000.0],["2025-04-15",1.93,1.97,1.88,1.88,2517100.0],["2025-04-16",1.88,1.96,1.86,1.87,5031100.0],["2025-04-17",1.91,2.01,1.89,1.95,5759600.0],["2025-04-21",1.93,1.94,1.77,1.8,4245300.0],["2025-04-22",1.87,1.87,1.76,1.8,5336900.0],["2025-04-23",1.86,1.905,1.79,1.81,5147900.0],["2025-04-24",1.81,1.845,1.76,1.81,3895700.0],["2025-04-25",1.8,1.955,1.751,1.93,5323500.0],["2025-04-28",1.94,2.0,1.84,1.84,3417200.0],["2025-04-29",1.8,1.85,1.78,1.81,3913300.0],["2025-04-30",1.79,1.81,1.68,1.7,5721000.0],["2025-05-01",1.7,1.848,1.69,1.77,12891300.0],["2025-05-02",1.8,1.836,1.7,1.72,4663200.0],["2025-05-05",1.67,1.695,1.62,1.63,4523600.0],["2025-05-06",1.65,1.79,1.648,1.71,6074700.0],["2025-05-07",1.72,1.73,1.64,1.67,3443300.0],["2025-05-08",1.72,1.845,1.7,1.79,5279800.0],["2025-05-09",1.85,1.86,1.79,1.85,4096800.0],["2025-05-12",1.95,2.015,1.89,1.9,4549900.0],["2025-05-13",1.94,1.94,1.84,1.85,5496100.0],["2025-05-14",1.82,1.91,1.81,1.88,3499300.0],["2025-05-15",1.84,1.85,1.785,1.82,3177900.0],["2025-05-16",1.82,1.85,1.75,1.78,4155500.0],["2025-05-19",1.76,1.76,1.67,1.72,5541500.0],["2025-05-20",1.72,1.724,1.68,1.69,3521000.0],["2025-05-21",1.71,1.72,1.59,1.61,5956800.0],["2025-05-22",1.655,1.69,1.55,1.62,8659900.0],["2025-05-23",1.59,1.65,1.57,1.64,6199600.0],["2025-05-27",1.7,1.765,1.65,1.75,12543800.0],["2025-05-28",1.78,1.83,1.725,1.78,4552600.0],["2025-05-29",1.8,1.9,1.8,1.84,4490600.0],["2025-05-30",1.83,1.84,1.74,1.75,3507000.0],["2025-06-02",1.82,1.86,1.77,1.78,4990000.0],["2025-06-03",1.78,1.92,1.66,1.91,10814300.0],["2025-06-04",1.9,1.95,1.82,1.84,4985600.0],["2025-06-05",1.85,1.88,1.8,1.81,4692500.0],["2025-06-06",1.85,1.94,1.845,1.93,4162000.0],["2025-06-09",1.95,2.085,1.95,2.06,7331600.0],["2025-06-10",2.09,2.28,2.065,2.23,9843900.0],["2025-06-11",2.28,2.28,2.13,2.21,8863700.0],["2025-06-12",2.18,2.21,2.12,2.19,5907100.0],["2025-06-13",2.33,2.342,2.175,2.26,7454900.0],["2025-06-16",2.25,2.26,2.14,2.23,5977800.0],["2025-06-17",2.21,2.28,2.17,2.19,5239600.0],["2025-06-18",2.22,2.35,2.195,2.24,11416400.0],["2025-06-20",2.25,2.265,2.07,2.08,6625900.0],["2025-06-23",2.1,2.147,2.0,2.01,5158200.0],["2025-06-24",1.96,2.03,1.87,1.88,4351900.0],["2025-06-25",1.89,1.89,1.81,1.83,3222000.0],["2025-06-26",1.84,1.9,1.82,1.83,2278100.0],["2025-06-27",1.84,1.87,1.79,1.83,5669100.0],["2025-06-30",1.85,1.87,1.81,1.83,3042500.0],["2025-07-01",1.85,1.99,1.82,1.95,4307800.0],["2025-07-02",2.02,2.12,1.95,2.11,7459500.0],["2025-07-03",2.06,2.12,2.03,2.11,11510000.0],["2025-07-07",2.11,2.175,2.03,2.09,5122900.0],["2025-07-08",2.04,2.155,2.04,2.12,5553100.0],["2025-07-09",2.13,2.165,2.08,2.1,4086900.0],["2025-07-10",2.1,2.16,2.071,2.08,3600300.0],["2025-07-11",2.08,2.095,2.03,2.05,2719100.0],["2025-07-14",2.02,2.03,1.93,1.96,5178800.0],["2025-07-15",1.98,1.99,1.93,1.94,4613600.0],["2025-07-16",1.93,1.95,1.85,1.89,4281100.0],["2025-07-17",1.89,1.97,1.86,1.94,3096600.0],["2025-07-18",1.97,1.99,1.87,1.88,2340800.0],["2025-07-21",1.92,1.94,1.85,1.86,2182900.0],["2025-07-22",1.88,2.0,1.875,2.0,3282600.0],["2025-07-23",2.04,2.17,2.02,2.17,4097100.0],["2025-07-24",2.14,2.25,2.11,2.23,3705300.0],["2025-07-25",2.23,2.28,2.19,2.21,3028000.0],["2025-07-28",2.23,2.31,2.23,2.28,3231800.0],["2025-07-29",2.25,2.25,2.11,2.16,4044300.0],["2025-07-30",2.17,2.2,1.97,1.99,3301700.0],["2025-07-31",2.08,2.12,2.01,2.03,3900100.0],["2025-08-01",1.99,2.015,1.86,1.88,7947600.0],["2025-08-04",1.9,1.955,1.87,1.92,4090700.0],["2025-08-05",2.1,2.2,2.0,2.17,8801600.0],["2025-08-06",2.18,2.39,2.17,2.35,9082400.0],["2025-08-07",2.38,2.47,2.22,2.26,5989000.0],["2025-08-08",2.28,2.35,2.16,2.17,3928800.0],["2025-08-11",2.24,2.31,2.14,2.21,4493800.0],["2025-08-12",2.25,2.39,2.205,2.37,5637500.0],["2025-08-13",2.41,2.62,2.38,2.61,13943200.0],["2025-08-14",2.39,2.58,2.31,2.43,8026800.0],["2025-08-15",2.43,2.46,2.3,2.31,3699300.0],["2025-08-18",2.32,2.42,2.275,2.39,5738900.0],["2025-08-19",2.41,2.41,2.3,2.35,2838400.0],["2025-08-20",2.34,2.415,2.29,2.38,3370400.0],["2025-08-21",2.37,2.51,2.35,2.48,3321800.0],["2025-08-22",2.48,2.74,2.455,2.72,8411300.0],["2025-08-25",2.72,2.86,2.68,2.83,7013900.0],["2025-08-26",2.81,2.92,2.77,2.83,5638500.0],["2025-08-27",2.8,2.97,2.8,2.93,5566900.0],["2025-08-28",3.0,3.005,2.85,2.96,5143500.0],["2025-08-29",2.96,3.005,2.85,2.91,3830700.0],["2025-09-02",2.91,2.945,2.75,2.76,3516000.0],["2025-09-03",2.74,2.815,2.71,2.77,2501100.0],["2025-09-04",2.78,3.03,2.78,3.01,5780900.0],["2025-09-05",2.98,3.14,2.97,3.04,7403500.0],["2025-09-08",3.1,3.178,2.98,2.99,3468400.0],["2025-09-09",2.99,3.15,2.99,3.04,5145900.0],["2025-09-10",3.07,3.1,2.95,3.09,3352500.0],["2025-09-11",3.04,3.1,3.02,3.07,2631300.0],["2025-09-12",3.08,3.11,2.99,3.01,2260200.0],["2025-09-15",3.03,3.13,3.03,3.04,2490700.0],["2025-09-16",3.26,3.26,3.11,3.17,8531200.0],["2025-09-17",3.15,3.195,3.01,3.05,6994500.0],["2025-09-18",3.11,3.14,3.06,3.09,3708300.0],["2025-09-19",3.07,3.07,2.94,2.95,6006800.0],["2025-09-22",2.95,3.06,2.93,3.03,2741800.0],["2025-09-23",3.06,3.17,3.03,3.04,3664400.0],["2025-09-24",3.08,3.199,3.07,3.09,3881500.0],["2025-09-25",3.0,3.055,2.95,2.98,3298600.0],["2025-09-26",3.0,3.035,2.905,2.93,3640400.0],["2025-09-29",2.9,2.911,2.725,2.74,3780200.0],["2025-09-30",2.68,2.73,2.6,2.69,4990000.0],["2025-10-01",2.65,2.81,2.65,2.8,2458900.0],["2025-10-02",2.8,2.81,2.71,2.8,2713500.0],["2025-10-03",2.79,2.89,2.771,2.86,5190700.0],["2025-10-06",2.9,2.91,2.82,2.87,3193400.0],["2025-10-07",2.86,2.87,2.71,2.75,4254000.0],["2025-10-08",2.77,2.78,2.68,2.71,3513500.0],["2025-10-09",2.73,2.81,2.575,2.7,5822900.0],["2025-10-10",2.65,2.68,2.44,2.44,5420600.0],["2025-10-13",2.51,2.67,2.47,2.66,3955500.0],["2025-10-14",2.53,2.68,2.53,2.64,4565100.0],["2025-10-15",2.64,2.75,2.63,2.68,2804600.0],["2025-10-16",2.69,2.705,2.56,2.59,2493800.0],["2025-10-17",2.55,2.605,2.532,2.58,1688200.0],["2025-10-20",2.6,2.76,2.595,2.76,3241200.0],["2025-10-21",2.751,2.81,2.66,2.68,2416300.0],["2025-10-22",2.71,2.86,2.66,2.84,3769500.0],["2025-10-23",3.03,3.1,2.94,3.08,13436000.0],["2025-10-24",3.09,3.14,3.005,3.01,6024800.0],["2025-10-27",3.13,3.19,3.08,3.14,7776200.0],["2025-10-28",3.09,3.1,2.91,2.96,4376200.0],["2025-10-29",3.03,3.12,2.993,3.04,4343600.0],["2025-10-30",3.03,3.315,2.96,3.09,8206200.0],["2025-10-31",3.11,3.146,2.995,3.1,4701400.0],["2025-11-03",3.1,3.275,3.03,3.2,5790300.0],["2025-11-04",3.03,3.14,2.98,3.01,3746700.0],["2025-11-05",3.02,3.11,2.98,3.03,4267200.0],["2025-11-06",3.1,3.33,3.03,3.21,6675100.0],["2025-11-07",3.19,3.225,3.05,3.18,6252300.0],["2025-11-10",3.23,3.35,3.14,3.21,3692400.0],["2025-11-11",3.29,3.43,3.26,3.38,8017600.0],["2025-11-12",3.37,3.605,3.355,3.41,7350300.0],["2025-11-13",3.41,3.418,3.2,3.22,4491600.0],["2025-11-14",3.16,3.34,3.11,3.24,4631300.0],["2025-11-17",3.24,3.285,3.13,3.16,3844500.0],["2025-11-18",3.12,3.185,3.04,3.13,3379700.0],["2025-11-19",3.13,3.16,3.05,3.1,2436300.0],["2025-11-20",3.19,3.25,2.97,2.99,4305600.0],["2025-11-21",2.98,3.1,2.89,3.09,4159400.0],["2025-11-24",3.14,3.19,3.065,3.16,2647000.0],["2025-11-25",3.18,3.34,3.115,3.33,4393200.0],["2025-11-26",3.3,3.31,3.255,3.27,3203400.0],["2025-11-28",3.27,3.34,3.25,3.31,2367800.0],["2025-12-01",3.27,3.525,3.265,3.45,5939500.0],["2025-12-02",3.47,3.65,3.325,3.53,6143200.0],["2025-12-03",3.55,3.79,3.545,3.79,6886900.0],["2025-12-04",3.75,3.79,3.68,3.76,4596700.0],["2025-12-05",3.85,4.165,3.85,4.05,7615400.0],["2025-12-08",4.07,4.22,4.02,4.06,4650400.0],["2025-12-09",4.06,4.48,4.06,4.36,14516400.0],["2025-12-10",4.4,4.48,4.21,4.31,8280100.0],["2025-12-11",4.26,4.44,4.2,4.28,5787900.0],["2025-12-12",4.25,4.35,3.905,3.94,5306100.0],["2025-12-15",3.94,4.0,3.86,3.96,4688500.0],["2025-12-16",3.94,3.94,3.66,3.71,8360900.0],["2025-12-17",3.75,3.751,3.58,3.72,5913600.0],["2025-12-18",3.7,3.88,3.7,3.82,5422600.0],["2025-12-19",3.9,4.02,3.9,3.9,6633100.0],["2025-12-22",3.95,4.08,3.94,3.99,3922300.0],["2025-12-23",4.0,4.08,3.95,4.01,4603700.0],["2025-12-24",4.0,4.011,3.92,3.96,1331700.0],["2025-12-26",3.96,4.005,3.894,3.97,2430800.0],["2025-12-29",3.95,4.08,3.9,4.05,3230800.0],["2025-12-30",4.18,4.18,4.05,4.06,3098500.0],["2025-12-31",4.08,4.14,4.02,4.03,1905700.0],["2026-01-02",4.06,4.1,3.99,3.99,4427200.0],["2026-01-05",4.18,4.25,3.85,3.98,7149600.0],["2026-01-06",4.07,4.21,4.0,4.13,5051200.0],["2026-01-07",4.1,4.26,4.03,4.26,6381200.0],["2026-01-08",4.18,4.25,4.115,4.22,4463700.0],["2026-01-09",4.27,4.44,4.235,4.26,5092100.0],["2026-01-12",4.25,4.305,4.17,4.18,4262600.0],["2026-01-13",4.29,4.48,4.27,4.38,5578800.0],["2026-01-14",4.4,4.55,4.37,4.51,5395400.0],["2026-01-15",4.45,4.46,4.28,4.32,4419700.0],["2026-01-16",4.33,4.39,4.26,4.26,3258600.0],["2026-01-20",4.21,4.295,4.155,4.23,2750300.0],["2026-01-21",4.23,4.41,4.23,4.38,3627600.0],["2026-01-22",4.38,4.445,4.34,4.38,2432500.0],["2026-01-23",4.41,4.65,4.41,4.47,8175300.0],["2026-01-26",4.53,4.53,4.37,4.46,3929600.0],["2026-01-27",4.46,4.55,4.44,4.51,4748900.0],["2026-01-28",4.51,4.61,4.401,4.51,6935400.0],["2026-01-29",4.67,4.86,4.48,4.66,5188300.0],["2026-01-30",4.57,4.705,4.49,4.68,9746900.0],["2026-02-02",4.54,4.9,4.45,4.69,7914700.0],["2026-02-03",4.73,4.945,4.69,4.91,7145500.0],["2026-02-04",4.9,5.26,4.865,5.23,14760000.0],["2026-02-05",5.1,5.13,4.811,4.94,7229100.0],["2026-02-06",5.0,5.33,4.97,5.3,5306100.0],["2026-02-09",5.395,5.68,5.27,5.62,11325100.0],["2026-02-10",5.61,5.65,5.4,5.49,5190700.0],["2026-02-11",5.53,5.8,5.485,5.73,8819600.0],["2026-02-12",5.73,5.81,5.29,5.5,8551100.0],["2026-02-13",5.41,5.73,5.35,5.64,6392800.0],["2026-02-17",5.54,5.67,5.22,5.43,12225600.0],["2026-02-18",5.54,5.79,5.5,5.78,9180300.0],["2026-02-19",5.66,6.065,5.6,5.99,9069600.0],["2026-02-20",5.95,6.041,5.785,5.95,7177800.0],["2026-02-23",5.94,6.05,5.7,5.8,8109300.0],["2026-02-24",5.83,6.11,5.76,6.08,8140600.0],["2026-02-25",6.14,6.18,5.89,6.03,4439700.0],["2026-02-26",5.92,6.025,5.792,5.92,5251800.0],["2026-02-27",5.96,6.13,5.86,6.13,5546100.0],["2026-03-02",6.21,6.25,5.882,6.13,7018200.0],["2026-03-03",6.02,6.1,5.73,5.8,8505200.0],["2026-03-04",5.82,5.93,5.745,5.86,6467200.0],["2026-03-05",5.82,5.97,5.62,5.8,7222100.0],["2026-03-06",5.7,5.78,5.49,5.54,7244700.0],["2026-03-09",5.42,5.615,5.27,5.57,7953900.0],["2026-03-10",5.51,5.735,5.475,5.48,3762800.0],["2026-03-11",5.38,5.635,5.341,5.55,7261300.0],["2026-03-12",5.53,5.614,5.05,5.05,11855900.0],["2026-03-13",5.02,5.17,5.0,5.06,8983600.0],["2026-03-16",5.12,5.135,4.96,4.99,7212500.0],["2026-03-17",5.1,5.14,4.79,5.02,12581500.0],["2026-03-18",5.0,5.07,4.785,4.87,11637400.0],["2026-03-19",4.75,4.92,4.68,4.84,11933800.0],["2026-03-20",4.83,4.85,4.645,4.7,8634100.0],["2026-03-23",4.65,5.14,4.65,5.03,7377400.0],["2026-03-24",5.06,5.4,5.06,5.21,9339300.0],["2026-03-25",5.25,5.62,5.25,5.55,6879900.0],["2026-03-26",5.7,5.92,5.63,5.92,10683700.0],["2026-03-27",5.86,6.18,5.81,6.05,9100600.0],["2026-03-30",6.09,6.12,5.75,5.8,8170500.0],["2026-03-31",5.8,5.98,5.64,5.77,8240700.0],["2026-04-01",5.71,5.82,5.611,5.76,6085600.0],["2026-04-02",5.86,6.195,5.77,5.83,6099900.0],["2026-04-06",5.79,6.03,5.75,5.94,4468900.0],["2026-04-07",5.93,6.04,5.745,5.97,5866400.0],["2026-04-08",5.85,6.18,5.74,6.03,6824700.0],["2026-04-09",6.03,6.06,5.86,5.93,5885100.0],["2026-04-10",5.91,5.95,5.795,5.9,6413900.0],["2026-04-13",6.06,6.17,5.925,5.96,4928700.0],["2026-04-14",5.97,5.972,5.68,5.7,6944400.0],["2026-04-15",5.66,5.88,5.4,5.5,17454900.0],["2026-04-16",5.5,5.685,5.35,5.44,9962900.0],["2026-04-17",5.42,5.655,5.27,5.57,10433200.0],["2026-04-20",5.64,5.69,5.53,5.54,7022700.0],["2026-04-21",5.59,5.69,5.39,5.49,7282600.0],["2026-04-22",5.62,5.67,5.39,5.46,9407700.0],["2026-04-23",5.49,5.625,5.442,5.57,7396600.0],["2026-04-24",5.55,5.71,5.43,5.69,4322000.0],["2026-04-27",5.8,5.97,5.64,5.75,8707900.0],["2026-04-28",5.8,6.115,5.72,6.09,12383500.0],["2026-04-29",6.16,6.33,6.04,6.13,10313100.0],["2026-04-30",6.13,6.22,5.94,6.03,6322200.0],["2026-05-01",5.98,6.13,5.875,6.1,5393500.0],["2026-05-04",6.1,6.2,6.0,6.09,4605500.0],["2026-05-05",6.0,6.0,5.78,5.92,7316600.0],["2026-05-06",5.78,6.15,5.75,5.98,5833600.0],["2026-05-07",5.96,5.96,5.72,5.84,6462200.0],["2026-05-08",5.85,5.95,5.745,5.85,5637200.0],["2026-05-11",5.95,6.185,5.875,6.16,6017400.0],["2026-05-12",6.19,6.255,6.045,6.16,6133700.0],["2026-05-13",6.15,6.2,6.02,6.06,3480700.0],["2026-05-14",6.07,6.3,6.03,6.3,3117700.0],["2026-05-15",6.21,6.379,6.06,6.26,5016700.0],["2026-05-18",6.23,6.655,6.23,6.61,8747700.0],["2026-05-19",6.59,6.62,6.11,6.16,11599600.0],["2026-05-20",6.23,6.36,6.154,6.18,6496400.0],["2026-05-21",5.76,5.9,4.96,5.64,30661300.0],["2026-05-22",5.64,5.74,5.46,5.52,11536800.0],["2026-05-26",5.5,5.615,5.305,5.33,9163900.0],["2026-05-27",5.26,5.28,5.015,5.04,17856500.0],["2026-05-28",5.25,5.36,5.06,5.07,8887300.0],["2026-05-29",5.08,5.13,4.975,5.01,8991000.0],["2026-06-01",5.03,5.33,5.01,5.2,12520200.0],["2026-06-02",5.19,5.485,5.18,5.35,8745200.0],["2026-06-03",5.3,5.33,5.05,5.06,8350400.0],["2026-06-04",5.01,5.085,4.895,5.05,7604400.0],["2026-06-05",5.02,5.07,4.775,4.81,7560700.0],["2026-06-08",4.89,4.95,4.825,4.88,4360300.0],["2026-06-09",4.89,4.91,4.43,4.56,22133500.0],["2026-06-10",4.63,4.69,4.52,4.53,6658800.0],["2026-06-11",4.66,4.75,4.555,4.66,9681700.0],["2026-06-12",4.67,4.7,4.555,4.58,3884100.0],["2026-06-15",4.56,4.65,4.51,4.6,6076600.0],["2026-06-16",4.54,4.6,4.295,4.32,6849100.0],["2026-06-17",4.32,4.44,4.25,4.27,5477900.0],["2026-06-18",4.27,4.33,4.05,4.22,8109700.0],["2026-06-22",4.2,4.37,4.15,4.34,5944000.0],["2026-06-23",4.22,4.3,4.21,4.24,3759000.0],["2026-06-24",4.23,4.39,4.08,4.37,8045400.0],["2026-06-25",4.31,4.42,4.299,4.38,4491400.0],["2026-06-26",4.32,4.4,4.235,4.36,12862600.0],["2026-06-29",4.28,4.365,4.185,4.21,5621500.0],["2026-06-30",4.21,4.26,4.09,4.13,4453400.0],["2026-07-01",4.18,4.43,4.16,4.31,7121700.0],["2026-07-02",4.4,4.53,4.4,4.49,4722400.0],["2026-07-06",4.49,4.6299,4.45,4.47,4707678.637753],["2026-07-07",4.51,4.52,4.34,4.46,4888399.334715],["2026-07-08",4.56,4.66,4.48,4.53,4894441.679885],["2026-07-09",4.46,4.4867,4.35,4.37,4520343.914001],["2026-07-10",4.38,4.411,4.21,4.33,3794040.484065],["2026-07-13",4.38,4.48,4.34,4.46,3319193.92893],["2026-07-14",4.48,4.59,4.37,4.42,2737895.141223],["2026-07-15",4.48,4.48,4.205,4.32,3550153.906296],["2026-07-16",4.29,4.3,4.15,4.19,3793662.087159],["2026-07-17",4.2,4.21,4.11,4.16,4068762.680948],["2026-07-20",4.13,4.15,4.01,4.02,3147645.956659],["2026-07-21",4.02,4.185,3.98,4.18,3536605.557227],["2026-07-22",4.22,4.3,4.18,4.21,3643230.232792],["2026-07-23",4.25,4.29,4.16,4.23,3845424.745411],["2026-07-24",4.24,4.33,4.195,4.23,2797591.007718],["2026-07-27",4.18,4.275,4.09,4.11,2646618.262085],["2026-07-28",4.09,4.119,3.87,3.9,4773244.686394],["2026-07-29",3.98,4.02,3.775,3.85,5102030.684682],["2026-07-30",3.91,4.01,3.86,3.99,3935541.612528],["2026-07-31",4,4.055,3.925,4.03,3473461.710162],["2026-08-03",3.98,4.02,3.89,3.93,3410651.959595],["2026-08-04",3.9,4.11,3.875,4.02,4482066.564841],["2026-08-05",4.05,4.09,3.86,3.89,5771313.971052],["2026-08-06",3.94,4.06,3.88,3.88,3550674.287499],["2026-08-07",3.87,3.9599,3.825,3.86,4698016.505755],["2026-08-10",3.88,4.199,3.87,4.155,4604101.736921],["2026-08-11",4.15,4.325,4.11,4.26,6414502.589784],["2026-08-12",3.91,4.17,3.75,4.11,13625297.040901],["2026-08-13",4.01,4.13,3.941,4.04,8954407.41127]]}