{"t":"BWAY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-04-17",5.565,6.195,5.37,5.545,2573200.0],["2019-04-18",5.515,5.725,5.4,5.625,331600.0],["2019-04-22",5.7,5.75,5.65,5.75,100400.0],["2019-04-23",5.775,5.775,5.52,5.655,52600.0],["2019-04-24",5.61,5.64,5.5,5.625,41800.0],["2019-04-25",5.6,5.6,5.5,5.5,41200.0],["2019-04-26",5.41,5.57,5.4055,5.505,25400.0],["2019-04-29",5.5,5.5125,5.435,5.435,16800.0],["2019-04-30",5.44,5.475,5.394,5.435,29200.0],["2019-05-01",5.415,5.52,5.415,5.5,44800.0],["2019-05-02",5.5,5.57,5.5,5.515,60600.0],["2019-05-03",5.505,5.54,5.5,5.54,23600.0],["2019-05-06",5.405,5.5475,5.405,5.515,39400.0],["2019-05-07",5.485,5.505,5.3945,5.505,12800.0],["2019-05-08",5.4595,5.5025,5.39,5.432,6600.0],["2019-05-09",5.4135,5.4395,5.375,5.4085,14200.0],["2019-05-10",5.412,5.44,5.25,5.4,29000.0],["2019-05-13",5.33,5.405,5.15,5.19,36200.0],["2019-05-14",5.265,5.4,5.25,5.355,37800.0],["2019-05-15",5.365,5.435,5.365,5.4,14800.0],["2019-05-16",5.515,5.55,5.4,5.41,24000.0],["2019-05-17",5.407,5.4975,5.4,5.441,11000.0],["2019-05-20",5.445,5.4975,5.26,5.275,47800.0],["2019-05-21",5.415,5.44,5.334,5.425,7000.0],["2019-05-22",5.42,5.445,5.289,5.414,16800.0],["2019-05-23",5.25,5.35,5.19,5.34,34600.0],["2019-05-24",5.38,5.44,5.187,5.44,13400.0],["2019-05-28",5.105,5.2725,5.04,5.2725,22400.0],["2019-05-29",4.865,5.12,4.75,5.09,28000.0],["2019-05-30",4.93,5.06,4.925,5.0305,11600.0],["2019-05-31",4.9,5.135,4.875,5.135,10200.0],["2019-06-03",4.94,5.27,4.9,5.05,60600.0],["2019-06-04",4.965,5.025,4.92,4.955,51000.0],["2019-06-05",4.905,4.97,4.9,4.97,8200.0],["2019-06-06",4.9,4.966,4.855,4.966,10400.0],["2019-06-07",4.775,4.914,4.75,4.839,2000.0],["2019-06-10",4.83,4.913,4.775,4.775,4200.0],["2019-06-11",4.7,4.7,4.55,4.55,9600.0],["2019-06-12",4.0,4.75,4.0,4.445,20200.0],["2019-06-13",4.495,4.495,4.2865,4.35,10400.0],["2019-06-14",4.295,4.347,4.265,4.33,18800.0],["2019-06-17",4.455,4.5,4.425,4.5,16400.0],["2019-06-18",4.55,4.645,4.51,4.645,16600.0],["2019-06-19",4.685,4.75,4.5,4.705,18400.0],["2019-06-20",4.885,5.1425,4.885,5.125,47000.0],["2019-06-21",5.175,5.175,4.915,5.125,31000.0],["2019-06-24",5.175,5.248,5.125,5.245,25000.0],["2019-06-25",5.235,5.235,5.0865,5.1525,21400.0],["2019-06-26",5.1225,5.19,5.1,5.19,18400.0],["2019-06-27",5.155,5.235,5.125,5.1275,5200.0],["2019-06-28",5.125,5.244,5.1005,5.244,7200.0],["2019-07-01",5.4,5.4,5.13,5.2735,125200.0],["2019-07-02",5.225,5.425,5.225,5.4,3000.0],["2019-07-03",5.1355,5.1355,4.995,5.1,8000.0],["2019-07-05",5.05,5.1365,5.013,5.1365,1600.0],["2019-07-08",5.215,5.25,5.11,5.25,3400.0],["2019-07-09",5.235,5.255,5.176,5.255,11400.0],["2019-07-10",5.1845,5.1845,5.15,5.172,2200.0],["2019-07-11",5.13,5.25,5.035,5.035,1600.0],["2019-07-12",5.204,5.204,5.204,5.204,400.0],["2019-07-15",5.1015,5.175,4.755,5.05,11600.0],["2019-07-16",4.945,5.04,4.945,5.0,6400.0],["2019-07-17",4.86,5.1825,4.85,5.14,18200.0],["2019-07-18",5.08,5.225,5.05,5.075,71000.0],["2019-07-19",5.225,5.225,5.075,5.0885,4200.0],["2019-07-22",4.98,5.0725,4.95,5.025,46400.0],["2019-07-23",4.99,4.99,4.905,4.98,10000.0],["2019-07-24",4.95,5.075,4.95,5.075,3200.0],["2019-07-25",5.02,5.075,5.0055,5.075,3200.0],["2019-07-26",5.005,5.22,5.005,5.22,9200.0],["2019-07-29",5.045,5.08,5.045,5.065,1800.0],["2019-07-30",5.135,5.15,4.775,5.15,6600.0],["2019-07-31",5.21,5.21,4.94,4.9425,19200.0],["2019-08-01",5.165,5.165,5.05,5.0965,19800.0],["2019-08-02",5.025,5.115,5.0125,5.015,1400.0],["2019-08-05",4.96,5.0,4.96,5.0,6200.0],["2019-08-06",4.98,5.038,4.925,4.975,25000.0],["2019-08-07",4.9,5.0,4.85,4.875,19000.0],["2019-08-08",4.765,4.8075,4.65,4.705,117000.0],["2019-08-09",4.725,4.786,4.65,4.65,18800.0],["2019-08-12",4.655,4.655,4.655,4.655,200.0],["2019-08-13",4.605,4.65,4.585,4.65,3600.0],["2019-08-14",4.415,4.49,4.25,4.275,14800.0],["2019-08-15",4.25,4.4,4.155,4.395,34400.0],["2019-08-16",4.5,4.505,4.425,4.5,33400.0],["2019-08-19",4.6225,4.625,4.6,4.625,7000.0],["2019-08-20",4.685,5.11,4.67,5.095,22600.0],["2019-08-21",4.815,5.085,4.815,5.085,21400.0],["2019-08-22",5.125,5.5,4.975,5.025,21800.0],["2019-08-23",5.005,5.355,5.005,5.125,61200.0],["2019-08-26",5.0,5.195,4.9325,5.17,37400.0],["2019-08-27",5.0,5.065,4.9,5.0,65200.0],["2019-08-28",5.115,5.115,4.97,5.0,18600.0],["2019-08-29",4.99,5.0495,4.99,5.0,7800.0],["2019-08-30",5.0,5.035,5.0,5.035,15200.0],["2019-09-03",5.08,5.08,5.0,5.0,24400.0],["2019-09-04",5.17,5.2675,5.17,5.195,6800.0],["2019-09-05",5.319,5.319,5.155,5.155,1800.0],["2019-09-06",5.1855,5.1855,5.1855,5.1855,200.0],["2019-09-09",5.2505,5.35,5.25,5.25,12200.0],["2019-09-10",5.255,5.275,5.25,5.25,7800.0],["2019-09-11",5.335,5.34,5.25,5.25,800.0],["2019-09-12",5.25,5.268,5.2,5.25,5600.0],["2019-09-13",5.3065,5.3065,5.25,5.25,1600.0],["2019-09-16",5.315,5.315,5.25,5.285,7200.0],["2019-09-17",5.285,5.285,5.285,5.285,200.0],["2019-09-18",5.14,5.3425,5.125,5.3425,6000.0],["2019-09-19",5.17,5.325,5.095,5.095,19000.0],["2019-09-20",5.095,5.25,5.09,5.1865,2400.0],["2019-09-23",4.84,4.945,4.76,4.8165,9200.0],["2019-09-24",4.715,4.815,4.63,4.64,14800.0],["2019-09-25",4.7,4.9,4.57,4.755,4800.0],["2019-09-26",4.93,4.93,4.755,4.755,1800.0],["2019-09-27",4.76,4.76,4.755,4.755,1800.0],["2019-09-30",4.755,4.91,4.555,4.555,7400.0],["2019-10-01",4.625,4.825,4.595,4.595,16600.0],["2019-10-02",4.571,4.571,4.505,4.52,1600.0],["2019-10-03",4.5,4.565,4.46,4.56,11000.0],["2019-10-04",4.55,4.58,4.48,4.515,3200.0],["2019-10-07",4.415,4.6445,4.415,4.59,73600.0],["2019-10-08",4.305,4.315,4.16,4.16,4600.0],["2019-10-09",4.336,4.645,4.336,4.56,7600.0],["2019-10-10",4.45,4.54,4.25,4.5,3000.0],["2019-10-11",4.405,4.5,4.405,4.5,17200.0],["2019-10-14",4.545,4.545,4.545,4.545,3200.0],["2019-10-15",4.545,4.545,4.545,4.545,0.0],["2019-10-16",4.4,4.425,4.325,4.4,10400.0],["2019-10-17",4.405,4.445,4.405,4.425,5000.0],["2019-10-18",4.425,4.425,4.2495,4.42,4800.0],["2019-10-21",4.45,4.45,4.45,4.45,800.0],["2019-10-22",4.265,4.265,4.205,4.265,7800.0],["2019-10-23",4.25,4.285,4.23,4.275,14800.0],["2019-10-24",4.28,4.345,4.263,4.263,26800.0],["2019-10-25",4.28,4.28,4.254,4.28,6400.0],["2019-10-28",4.28,4.3345,4.245,4.325,6400.0],["2019-10-29",4.39,4.39,4.24,4.24,8200.0],["2019-10-30",4.317,4.425,4.317,4.358,4600.0],["2019-10-31",4.3325,4.5,4.2905,4.45,13000.0],["2019-11-01",4.5,4.945,4.3725,4.655,74000.0],["2019-11-04",4.59,4.87,4.25,4.87,24200.0],["2019-11-05",4.875,4.885,4.7475,4.885,6800.0],["2019-11-06",4.848,4.97,4.61,4.675,13600.0],["2019-11-07",4.8275,4.835,4.675,4.675,19400.0],["2019-11-08",4.61,4.645,4.575,4.645,8200.0],["2019-11-11",4.535,4.535,4.5,4.5,3400.0],["2019-11-12",4.625,4.625,4.53,4.53,3000.0],["2019-11-13",4.535,4.535,4.535,4.535,3400.0],["2019-11-14",4.38,4.597,4.38,4.565,4000.0],["2019-11-15",4.335,4.52,4.335,4.475,2000.0],["2019-11-18",4.3575,4.45,4.15,4.15,31200.0],["2019-11-19",4.34,4.35,4.25,4.35,2200.0],["2019-11-20",4.27,4.27,4.25,4.25,2600.0],["2019-11-21",4.285,4.285,4.15,4.274,2200.0],["2019-11-22",4.295,4.31,4.155,4.175,10000.0],["2019-11-25",4.6,4.7315,4.452,4.7,17400.0],["2019-11-26",4.58,4.711,4.53,4.53,7600.0],["2019-11-27",4.53,4.705,4.53,4.705,7200.0],["2019-11-29",4.605,4.705,4.395,4.615,5000.0],["2019-12-02",5.045,5.618,5.045,5.4,375800.0],["2019-12-03",5.025,5.26,5.025,5.235,74200.0],["2019-12-04",5.485,5.485,5.25,5.279,14400.0],["2019-12-05",5.28,5.415,5.255,5.415,9600.0],["2019-12-06",5.25,5.395,5.25,5.325,7000.0],["2019-12-09",5.265,5.475,5.265,5.37,24000.0],["2019-12-10",5.31,5.334,5.25,5.25,14000.0],["2019-12-11",5.255,5.2855,5.035,5.08,16400.0],["2019-12-12",5.24,5.25,5.185,5.185,8400.0],["2019-12-13",5.21,5.2195,5.21,5.2195,1200.0],["2019-12-16",5.075,5.23,4.9975,5.015,5600.0],["2019-12-17",5.0,5.01,4.905,5.0005,6000.0],["2019-12-18",4.912,4.919,4.573,4.775,44600.0],["2019-12-19",4.775,4.8875,4.753,4.8875,6600.0],["2019-12-20",4.8785,4.9,4.825,4.825,15200.0],["2019-12-23",4.82,4.875,4.815,4.86,10000.0],["2019-12-24",4.86,4.86,4.86,4.86,0.0],["2019-12-26",4.825,4.865,4.78,4.8075,16400.0],["2019-12-27",4.8,4.875,4.6825,4.845,9600.0],["2019-12-30",4.945,4.945,4.87,4.875,6400.0],["2019-12-31",4.895,4.9375,4.875,4.875,5000.0],["2020-01-02",5.15,5.15,4.9795,4.9795,5800.0],["2020-01-03",5.087,5.099,5.087,5.099,800.0],["2020-01-06",4.8845,5.114,4.875,5.114,3400.0],["2020-01-07",4.97,4.985,4.97,4.9735,2200.0],["2020-01-08",4.955,5.007,4.95,5.007,3800.0],["2020-01-09",5.055,5.055,4.9875,5.0,3000.0],["2020-01-10",5.0525,5.0865,5.05,5.05,3800.0],["2020-01-13",5.265,5.2915,5.265,5.2915,3400.0],["2020-01-14",5.375,5.3855,5.35,5.375,4600.0],["2020-01-15",5.395,5.4,5.395,5.395,292400.0],["2020-01-16",5.625,5.865,5.625,5.86,43800.0],["2020-01-17",5.855,5.975,5.85,5.855,25200.0],["2020-01-21",5.905,6.225,5.905,6.11,26400.0],["2020-01-22",6.21,6.265,6.1435,6.155,16400.0],["2020-01-23",5.68,5.932,5.68,5.932,4000.0],["2020-01-24",5.9835,6.095,5.9835,6.065,8600.0],["2020-01-27",5.8,5.91,5.685,5.84,10800.0],["2020-01-28",5.605,5.8,5.605,5.61,53600.0],["2020-01-29",5.615,5.615,5.615,5.615,400.0],["2020-01-30",5.5335,6.035,5.5335,5.92,5000.0],["2020-01-31",5.675,5.9,5.55,5.625,4600.0],["2020-02-03",5.5,5.65,5.4,5.59,7400.0],["2020-02-04",5.5,5.5,5.42,5.5,11200.0],["2020-02-05",5.5,5.5,5.425,5.443,15800.0],["2020-02-06",5.44,6.0,5.25,5.995,67800.0],["2020-02-07",6.0,6.0,5.5,5.95,40200.0],["2020-02-10",5.975,6.12,5.92,6.0,76000.0],["2020-02-11",5.95,6.05,5.88,6.0175,12600.0],["2020-02-12",6.0,6.115,5.95,6.02,25600.0],["2020-02-13",5.955,5.9955,5.625,5.99,11000.0],["2020-02-14",6.0,6.0,5.99,5.99,4000.0],["2020-02-18",5.875,5.9375,5.875,5.902,7400.0],["2020-02-19",5.895,6.0785,5.865,6.045,15600.0],["2020-02-20",5.99,6.015,5.967,6.0,16400.0],["2020-02-21",6.09,6.095,6.0,6.0,13400.0],["2020-02-24",5.825,5.825,5.675,5.75,20000.0],["2020-02-25",5.785,5.82,5.75,5.761,9200.0],["2020-02-26",5.82,6.085,5.77,5.775,5200.0],["2020-02-27",5.625,5.6835,5.475,5.6835,7800.0],["2020-02-28",5.54,5.54,5.295,5.295,8600.0],["2020-03-02",5.395,5.45,5.395,5.45,6200.0],["2020-03-03",5.395,5.465,5.375,5.375,41200.0],["2020-03-04",5.265,5.4975,5.265,5.48,32400.0],["2020-03-05",5.16,5.175,4.925,5.1495,31400.0],["2020-03-06",5.0,5.1835,4.875,5.05,39000.0],["2020-03-09",3.995,4.205,3.995,4.065,71600.0],["2020-03-10",4.375,4.4815,4.255,4.4,47200.0],["2020-03-11",4.2,4.2,4.05,4.098,39800.0],["2020-03-12",3.57,3.6,3.475,3.575,48000.0],["2020-03-13",3.75,4.5,3.72,3.785,23000.0],["2020-03-16",3.095,3.168,3.075,3.12,20000.0],["2020-03-17",3.15,3.226,2.925,3.01,57000.0],["2020-03-18",2.695,2.7485,2.55,2.6165,29000.0],["2020-03-19",2.805,3.25,2.75,3.0,24800.0],["2020-03-20",3.005,3.134,2.805,2.925,35200.0],["2020-03-23",2.925,2.99,2.825,2.99,115600.0],["2020-03-24",3.105,3.32,3.075,3.15,60400.0],["2020-03-25",3.178,3.3,3.15,3.3,14800.0],["2020-03-26",3.325,3.39,3.26,3.39,42200.0],["2020-03-27",3.39,3.39,3.255,3.325,1600.0],["2020-03-30",3.39,3.49,3.39,3.49,56400.0],["2020-03-31",3.58,3.97,3.58,3.97,17800.0],["2020-04-01",3.75,3.75,3.625,3.65,72400.0],["2020-04-02",3.605,3.7405,3.59,3.7405,16800.0],["2020-04-03",3.925,3.925,3.684,3.7,2600.0],["2020-04-06",3.725,3.7785,3.6795,3.7785,10200.0],["2020-04-07",3.965,3.965,3.742,3.765,11800.0],["2020-04-08",3.95,3.95,3.8,3.8,3400.0],["2020-04-09",3.94,4.0625,3.94,4.0625,5000.0],["2020-04-13",4.115,4.115,4.025,4.025,1400.0],["2020-04-14",4.0475,4.091,4.0,4.0,1600.0],["2020-04-15",3.8,4.0,3.8,4.0,800.0],["2020-04-16",3.695,3.7,3.695,3.7,59200.0],["2020-04-17",3.825,3.825,3.825,3.825,200.0],["2020-04-20",3.825,3.825,3.825,3.825,1000.0],["2020-04-21",3.725,3.782,3.7185,3.782,18600.0],["2020-04-22",3.82,3.82,3.82,3.82,800.0],["2020-04-23",3.74,3.95,3.74,3.95,68400.0],["2020-04-24",3.85,3.9,3.85,3.9,3200.0],["2020-04-27",4.025,4.095,3.958,4.0,43400.0],["2020-04-28",4.125,4.2225,4.125,4.175,4400.0],["2020-04-29",4.28,4.295,4.19,4.235,4000.0],["2020-04-30",4.265,4.275,4.055,4.275,10200.0],["2020-05-01",4.275,4.275,4.275,4.275,0.0],["2020-05-04",4.1,4.11,3.855,4.09,7600.0],["2020-05-05",4.15,4.15,4.09,4.09,4600.0],["2020-05-06",4.165,4.1925,4.09,4.09,2400.0],["2020-05-07",4.165,4.285,4.09,4.2555,53000.0],["2020-05-08",4.25,4.25,4.235,4.235,600.0],["2020-05-11",4.23,4.23,4.23,4.23,800.0],["2020-05-12",4.23,4.23,4.22,4.225,800.0],["2020-05-13",4.115,4.115,4.115,4.115,600.0],["2020-05-14",4.0,4.0,3.83,3.995,4000.0],["2020-05-15",3.675,4.035,3.675,3.9525,600.0],["2020-05-18",4.051,4.1255,3.895,4.1255,3200.0],["2020-05-19",4.135,4.15,4.12,4.136,2200.0],["2020-05-20",4.12,4.25,4.12,4.12,1400.0],["2020-05-21",4.0655,4.0655,3.918,4.0,7000.0],["2020-05-22",4.025,4.135,3.975,4.135,5800.0],["2020-05-26",3.9625,3.9625,3.9625,3.9625,2600.0],["2020-05-27",3.88,3.945,3.785,3.945,8400.0],["2020-05-28",4.0,4.0,3.905,3.905,1000.0],["2020-05-29",3.9,3.9,3.9,3.9,1000.0],["2020-06-01",3.615,3.735,3.385,3.676,14200.0],["2020-06-02",3.525,3.6455,3.525,3.6455,1600.0],["2020-06-03",3.39,3.508,3.3775,3.395,12200.0],["2020-06-04",3.385,3.495,3.345,3.4,4800.0],["2020-06-05",3.39,3.73,3.39,3.45,5200.0],["2020-06-08",3.45,3.58,3.385,3.51,27800.0],["2020-06-09",3.54,3.659,3.535,3.6505,4000.0],["2020-06-10",3.65,3.7,3.65,3.7,3600.0],["2020-06-11",3.56,3.56,3.4005,3.405,9400.0],["2020-06-12",3.45,3.66,3.445,3.66,5600.0],["2020-06-15",3.415,3.4755,3.41,3.4755,5200.0],["2020-06-16",3.455,3.46,3.455,3.46,2200.0],["2020-06-17",3.535,3.535,3.435,3.435,3800.0],["2020-06-18",3.35,3.35,3.19,3.23,18800.0],["2020-06-19",3.245,3.265,3.162,3.18,13000.0],["2020-06-22",3.08,3.13,3.005,3.1,21400.0],["2020-06-23",3.07,3.375,3.026,3.1245,24200.0],["2020-06-24",3.195,3.215,3.01,3.076,39600.0],["2020-06-25",3.03,3.085,3.01,3.02,9400.0],["2020-06-26",3.0825,3.125,3.012,3.03,11400.0],["2020-06-29",3.01,3.01,2.905,2.945,18600.0],["2020-06-30",2.951,2.96,2.95,2.96,14800.0],["2020-07-01",3.08,3.08,2.95,2.995,19200.0],["2020-07-02",3.09,3.1,3.02,3.02,9000.0],["2020-07-06",2.925,2.995,2.925,2.975,3400.0],["2020-07-07",2.925,2.95,2.875,2.875,17400.0],["2020-07-08",2.835,2.835,2.835,2.835,1800.0],["2020-07-09",2.84,2.86,2.76,2.76,9800.0],["2020-07-10",2.795,2.855,2.775,2.775,18800.0],["2020-07-13",2.855,2.955,2.79,2.865,17400.0],["2020-07-14",2.87,2.95,2.87,2.95,3000.0],["2020-07-15",2.95,2.95,2.883,2.91,4400.0],["2020-07-16",2.875,2.96,2.83,2.895,9200.0],["2020-07-17",2.895,2.965,2.885,2.885,1800.0],["2020-07-20",2.885,3.0,2.885,2.94,8800.0],["2020-07-21",3.275,3.37,2.935,2.94,135400.0],["2020-07-22",3.07,3.097,2.97,3.0,31000.0],["2020-07-23",3.19,3.245,3.105,3.24,35600.0],["2020-07-24",3.21,3.21,3.005,3.2,7600.0],["2020-07-27",3.11,3.11,3.005,3.075,6400.0],["2020-07-28",3.035,3.0515,3.035,3.05,2800.0],["2020-07-29",3.02,3.02,3.02,3.02,1000.0],["2020-07-30",3.0,3.0,2.95,2.955,2800.0],["2020-07-31",2.98,2.98,2.95,2.976,2200.0],["2020-08-03",3.125,3.125,2.98,3.09,16000.0],["2020-08-04",3.02,3.0625,3.02,3.045,2800.0],["2020-08-05",3.0,3.095,3.0,3.04,3000.0],["2020-08-06",3.04,3.2035,3.025,3.0525,15400.0],["2020-08-07",3.0,3.175,3.0,3.08,15400.0],["2020-08-10",2.995,3.06,2.955,3.045,16000.0],["2020-08-11",3.0435,3.18,3.0435,3.135,23200.0],["2020-08-12",3.275,3.3925,3.275,3.305,53000.0],["2020-08-13",3.3755,3.415,3.305,3.415,10600.0],["2020-08-14",3.41,3.475,3.33,3.475,11800.0],["2020-08-17",3.465,3.5,3.335,3.5,7000.0],["2020-08-18",3.425,3.425,3.35,3.42,7000.0],["2020-08-19",3.35,3.4,3.21,3.33,46600.0],["2020-08-20",3.315,3.315,3.21,3.21,2000.0],["2020-08-21",3.35,3.35,3.18,3.24,4200.0],["2020-08-24",4.2,4.2,3.502,3.675,1554800.0],["2020-08-25",3.975,4.045,3.785,3.95,172000.0],["2020-08-26",3.845,3.8785,3.6825,3.815,85600.0],["2020-08-27",3.75,3.75,3.525,3.7,92800.0],["2020-08-28",3.71,3.875,3.71,3.835,73800.0],["2020-08-31",3.785,3.925,3.755,3.925,38400.0],["2020-09-01",3.83,4.0,3.81,4.0,52200.0],["2020-09-02",3.765,3.875,3.71,3.875,48800.0],["2020-09-03",3.64,3.855,3.405,3.47,55000.0],["2020-09-04",3.418,3.435,3.25,3.365,41400.0],["2020-09-08",3.3,3.3,3.15,3.225,20000.0],["2020-09-09",3.095,3.14,3.095,3.105,43800.0],["2020-09-10",3.06,3.215,3.005,3.005,14600.0],["2020-09-11",3.01,3.055,2.912,2.975,25200.0],["2020-09-14",2.965,3.045,2.93,2.98,18600.0],["2020-09-15",3.025,3.125,3.0,3.04,22000.0],["2020-09-16",3.07,3.075,3.035,3.07,3200.0],["2020-09-17",2.965,3.06,2.965,2.995,6400.0],["2020-09-18",3.005,3.1,3.0,3.025,16000.0],["2020-09-21",2.985,2.985,2.9,2.95,16000.0],["2020-09-22",2.9,2.9655,2.895,2.934,9400.0],["2020-09-23",2.95,2.95,2.89,2.895,14400.0],["2020-09-24",2.875,2.875,2.815,2.815,15600.0],["2020-09-25",2.8775,2.9175,2.8475,2.9175,5800.0],["2020-09-28",2.955,2.9635,2.9115,2.96,10800.0],["2020-09-29",2.925,2.95,2.905,2.95,5400.0],["2020-09-30",2.95,2.962,2.89,2.916,8600.0],["2020-10-01",2.925,3.006,2.875,3.0,10600.0],["2020-10-02",2.8975,2.9055,2.8975,2.9055,2600.0],["2020-10-05",2.85,2.92,2.835,2.84,23000.0],["2020-10-06",2.825,2.95,2.775,2.84,99600.0],["2020-10-07",2.775,2.9485,2.775,2.87,68800.0],["2020-10-08",3.085,3.085,2.9165,2.97,6800.0],["2020-10-09",2.95,3.055,2.945,2.95,13800.0],["2020-10-12",2.95,3.085,2.92,2.965,11800.0],["2020-10-13",3.05,3.05,2.915,2.9825,5600.0],["2020-10-14",3.11,3.175,3.005,3.025,25200.0],["2020-10-15",3.005,3.02,3.005,3.0165,4800.0],["2020-10-16",3.04,3.1,3.005,3.005,5000.0],["2020-10-19",3.1,3.1825,2.99,3.125,38000.0],["2020-10-20",3.09,3.155,3.01,3.01,19400.0],["2020-10-21",3.07,3.137,3.065,3.137,5800.0],["2020-10-22",3.11,3.11,3.0,3.01,4800.0],["2020-10-23",3.0405,3.1,3.0305,3.1,3200.0],["2020-10-26",3.0675,3.0675,3.0,3.0205,16400.0],["2020-10-27",3.06,3.06,2.895,2.9,6800.0],["2020-10-28",2.875,2.89,2.785,2.79,24200.0],["2020-10-29",2.845,2.861,2.79,2.861,16800.0],["2020-10-30",3.09,3.09,2.775,2.7945,9800.0],["2020-11-02",2.845,2.94,2.8375,2.93,9400.0],["2020-11-03",2.905,2.905,2.835,2.835,6000.0],["2020-11-04",2.92,2.9625,2.9,2.9,7400.0],["2020-11-05",2.97,2.97,2.91,2.9225,1600.0],["2020-11-06",2.93,2.93,2.875,2.895,7600.0],["2020-11-09",2.94,3.05,2.93,2.935,17200.0],["2020-11-10",2.93,3.0275,2.93,3.0275,6200.0],["2020-11-11",2.978,3.025,2.95,3.025,7200.0],["2020-11-12",2.9775,3.0,2.88,2.88,24000.0],["2020-11-13",2.9825,2.9825,2.935,2.955,7600.0],["2020-11-16",3.05,3.0745,3.0025,3.024,29800.0],["2020-11-17",3.1005,3.15,3.07,3.07,12000.0],["2020-11-18",3.15,3.2315,3.105,3.165,45600.0],["2020-11-19",3.235,3.235,3.105,3.13,16000.0],["2020-11-20",3.125,3.21,3.02,3.03,37000.0],["2020-11-23",3.1545,3.195,3.12,3.17,36600.0],["2020-11-24",3.18,3.205,3.12,3.15,46400.0],["2020-11-25",3.17,3.18,3.165,3.175,3800.0],["2020-11-27",3.255,3.355,3.186,3.225,69000.0],["2020-11-30",3.21,3.25,3.19,3.235,26200.0],["2020-12-01",3.215,3.315,3.215,3.24,36000.0],["2020-12-02",3.205,3.24,3.16,3.23,22800.0],["2020-12-03",3.209,3.225,3.035,3.1,11600.0],["2020-12-04",3.145,3.24,3.125,3.177,26800.0],["2020-12-07",3.24,3.24,3.09,3.145,10200.0],["2020-12-08",3.205,3.215,3.102,3.11,23600.0],["2020-12-09",3.22,3.22,3.115,3.115,67400.0],["2020-12-10",3.155,3.175,3.075,3.075,26600.0],["2020-12-11",3.035,3.145,3.035,3.075,14000.0],["2020-12-14",3.17,3.17,3.105,3.11,36600.0],["2020-12-15",3.1085,3.165,3.095,3.15,9800.0],["2020-12-16",3.11,3.11,3.06,3.075,31600.0],["2020-12-17",3.085,3.1,3.025,3.07,28600.0],["2020-12-18",3.1065,3.1065,3.055,3.085,11000.0],["2020-12-21",3.01,3.0125,2.91,2.975,40600.0],["2020-12-22",3.035,3.08,3.005,3.015,27200.0],["2020-12-23",3.06,3.06,3.035,3.035,13200.0],["2020-12-24",3.0815,3.125,3.0815,3.09,3200.0],["2020-12-28",3.25,3.3,3.21,3.3,50200.0],["2020-12-29",3.345,3.385,3.33,3.3585,26600.0],["2020-12-30",3.355,3.475,3.355,3.42,37600.0],["2020-12-31",3.56,3.9,3.51,3.77,173400.0],["2021-01-04",3.78,3.78,3.5,3.54,67000.0],["2021-01-05",3.45,3.855,3.45,3.8,35200.0],["2021-01-06",3.605,3.85,3.58,3.85,65000.0],["2021-01-07",3.85,4.245,3.8,4.22,90200.0],["2021-01-08",4.25,4.3525,3.8665,4.05,67200.0],["2021-01-11",3.95,4.005,3.85,3.87,52400.0],["2021-01-12",3.865,3.94,3.84,3.94,17000.0],["2021-01-13",3.995,4.215,3.995,4.155,66000.0],["2021-01-14",4.225,4.225,4.1,4.115,33000.0],["2021-01-15",4.15,4.15,4.007,4.043,8400.0],["2021-01-19",3.91,3.975,3.9,3.975,27600.0],["2021-01-20",3.9,4.1505,3.89,4.105,66200.0],["2021-01-21",4.15,5.425,4.115,5.015,292600.0],["2021-01-22",5.495,5.52,4.875,4.975,336400.0],["2021-01-25",4.755,4.785,4.425,4.675,194000.0],["2021-01-26",4.43,4.6,4.41,4.545,93800.0],["2021-01-27",4.5,4.53,4.1115,4.165,128000.0],["2021-01-28",4.15,4.7195,4.15,4.19,48400.0],["2021-01-29",4.055,4.235,3.9,3.975,65200.0],["2021-02-01",4.125,4.234,3.985,3.995,127000.0],["2021-02-02",4.02,4.2,4.02,4.1,48000.0],["2021-02-03",4.19,4.19,4.03,4.15,18000.0],["2021-02-04",4.0,4.025,3.9,4.02,60600.0],["2021-02-05",4.025,4.049,3.98,3.985,25800.0],["2021-02-08",3.975,4.243,3.85,4.165,78800.0],["2021-02-09",4.245,4.335,4.245,4.31,55800.0],["2021-02-10",4.405,4.68,4.4,4.6,112000.0],["2021-02-11",4.6,4.64,4.5,4.6,34400.0],["2021-02-12",4.5675,4.605,4.501,4.565,14600.0],["2021-02-16",4.755,4.99,4.705,4.965,80000.0],["2021-02-17",4.8,4.8995,4.68,4.785,231400.0],["2021-02-18",4.615,4.71,4.435,4.635,68000.0],["2021-02-19",4.595,4.775,4.595,4.73,32800.0],["2021-02-22",4.69,5.2865,4.595,5.015,217800.0],["2021-02-23",4.36,4.45,4.06,4.375,3123400.0],["2021-02-24",4.47,4.7,4.45,4.64,525600.0],["2021-02-25",4.66,4.6825,4.33,4.37,382600.0],["2021-02-26",4.465,4.465,4.2625,4.275,174400.0],["2021-03-01",4.3,4.51,4.3,4.47,150600.0],["2021-03-02",4.41,4.5995,4.41,4.475,128000.0],["2021-03-03",4.445,4.539,4.425,4.425,142000.0],["2021-03-04",4.37,4.42,4.09,4.2,627800.0],["2021-03-05",4.24,4.315,4.125,4.225,124400.0],["2021-03-08",4.225,4.225,4.095,4.15,294200.0],["2021-03-09",4.135,4.21,4.12,4.2,70400.0],["2021-03-10",4.25,4.2875,4.205,4.275,135600.0],["2021-03-11",4.335,4.41,4.32,4.335,48800.0],["2021-03-12",4.335,4.463,4.335,4.395,8400.0],["2021-03-15",4.35,4.4,4.325,4.375,45600.0],["2021-03-16",4.38,4.49,4.275,4.325,88400.0],["2021-03-17",4.37,4.405,4.285,4.31,53400.0],["2021-03-18",4.27,4.315,4.203,4.3,53000.0],["2021-03-19",4.225,4.29,4.205,4.24,66400.0],["2021-03-22",4.25,4.394,4.25,4.275,26600.0],["2021-03-23",4.25,4.34,4.225,4.275,39600.0],["2021-03-24",4.255,4.29,4.21,4.275,54200.0],["2021-03-25",4.215,4.63,4.215,4.525,226200.0],["2021-03-26",4.64,4.76,4.52,4.66,389600.0],["2021-03-29",4.63,4.63,4.505,4.55,70800.0],["2021-03-30",4.505,4.695,4.495,4.575,80400.0],["2021-03-31",4.545,4.57,4.5,4.515,62200.0],["2021-04-01",4.55,4.69,4.535,4.685,110000.0],["2021-04-05",4.725,4.8,4.68,4.75,52400.0],["2021-04-06",4.75,4.8125,4.68,4.785,24000.0],["2021-04-07",4.775,4.875,4.675,4.675,163000.0],["2021-04-08",4.68,4.715,4.62,4.655,136400.0],["2021-04-09",4.655,4.75,4.625,4.685,33000.0],["2021-04-12",4.7,4.7,4.555,4.565,86200.0],["2021-04-13",4.53,4.55,4.485,4.545,183400.0],["2021-04-14",4.525,4.655,4.525,4.53,17200.0],["2021-04-15",4.59,4.755,4.51,4.755,53000.0],["2021-04-16",4.72,4.72,4.525,4.53,31000.0],["2021-04-19",4.485,4.67,4.37,4.46,332400.0],["2021-04-20",4.45,4.475,4.11,4.15,166200.0],["2021-04-21",4.25,4.25,4.055,4.125,101000.0],["2021-04-22",4.09,4.19,4.09,4.165,59200.0],["2021-04-23",4.155,4.1715,4.105,4.14,18400.0],["2021-04-26",4.69,4.97,4.3725,4.44,1627400.0],["2021-04-27",4.45,4.465,4.1,4.4,281200.0],["2021-04-28",4.445,4.445,4.2525,4.385,97000.0],["2021-04-29",4.375,4.415,4.25,4.29,85200.0],["2021-04-30",4.24,4.43,4.24,4.31,55200.0],["2021-05-03",4.33,4.345,4.255,4.345,17400.0],["2021-05-04",4.31,4.385,4.14,4.305,32800.0],["2021-05-05",4.34,4.352,4.17,4.2,48000.0],["2021-05-06",4.195,4.2175,4.1305,4.165,11600.0],["2021-05-07",4.175,4.3135,4.175,4.3135,22600.0],["2021-05-10",4.3,4.673,4.25,4.465,242200.0],["2021-05-11",4.375,4.56,4.26,4.485,42400.0],["2021-05-12",4.35,4.445,4.265,4.3075,85000.0],["2021-05-13",4.315,4.8,4.285,4.38,242200.0],["2021-05-14",4.38,4.53,4.37,4.425,38600.0],["2021-05-17",4.41,4.55,4.39,4.48,48600.0],["2021-05-18",4.48,4.655,4.48,4.615,53400.0],["2021-05-19",4.605,4.66,4.4875,4.66,37400.0],["2021-05-20",4.65,4.745,4.555,4.735,448600.0],["2021-05-21",4.74,4.94,4.68,4.835,173600.0],["2021-05-24",5.46,5.5965,5.06,5.345,553200.0],["2021-05-25",5.55,5.55,5.385,5.535,122000.0],["2021-05-26",5.335,5.605,4.97,5.535,244200.0],["2021-05-27",5.445,5.6155,5.4175,5.535,164800.0],["2021-05-28",5.775,5.8835,5.535,5.57,109600.0],["2021-06-01",5.54,5.605,5.42,5.5,82400.0],["2021-06-02",5.53,5.6,5.455,5.525,91600.0],["2021-06-03",5.455,5.525,5.345,5.525,51000.0],["2021-06-04",5.595,5.795,5.515,5.795,73600.0],["2021-06-07",5.66,5.83,5.63,5.75,53400.0],["2021-06-08",5.75,5.8795,5.675,5.75,60800.0],["2021-06-09",5.75,5.825,5.68,5.75,47600.0],["2021-06-10",5.765,5.81,5.7115,5.81,25200.0],["2021-06-11",5.805,5.805,5.7095,5.785,6600.0],["2021-06-14",5.75,5.75,5.56,5.56,169400.0],["2021-06-15",5.65,5.652,5.505,5.57,63200.0],["2021-06-16",5.53,5.59,5.3935,5.41,68000.0],["2021-06-17",5.4,5.425,5.305,5.405,21600.0],["2021-06-18",5.355,5.355,5.195,5.265,85200.0],["2021-06-21",5.225,5.265,5.19,5.25,53600.0],["2021-06-22",5.235,5.27,5.09,5.15,76800.0],["2021-06-23",5.1215,5.235,5.115,5.185,21000.0],["2021-06-24",5.19,5.19,5.155,5.165,7400.0],["2021-06-25",5.1925,5.205,5.1,5.11,87200.0],["2021-06-28",5.075,5.1375,5.05,5.055,20200.0],["2021-06-29",5.065,5.109,5.04,5.06,28800.0],["2021-06-30",5.14,5.18,5.035,5.1,43800.0],["2021-07-01",5.13,5.1715,5.08,5.1,17000.0],["2021-07-02",5.09,5.115,5.06,5.065,49200.0],["2021-07-06",5.13,5.13,4.9825,5.035,73000.0],["2021-07-07",5.01,5.05,4.975,5.0,83600.0],["2021-07-08",4.9,4.91,4.73,4.875,37800.0],["2021-07-09",4.91,4.91,4.7675,4.805,225000.0],["2021-07-12",4.765,4.825,4.755,4.8,16200.0],["2021-07-13",4.75,4.8135,4.7245,4.745,55200.0],["2021-07-14",4.815,4.815,4.61,4.67,70800.0],["2021-07-15",4.69,4.695,4.54,4.595,30200.0],["2021-07-16",4.575,4.605,4.47,4.5,68400.0],["2021-07-19",4.52,4.52,4.365,4.39,74200.0],["2021-07-20",4.385,4.49,4.385,4.45,79600.0],["2021-07-21",4.5,4.675,4.493,4.6,27000.0],["2021-07-22",4.525,4.5875,4.525,4.55,9600.0],["2021-07-23",4.5575,4.645,4.485,4.515,13600.0],["2021-07-26",4.49,4.6,4.48,4.5,102200.0],["2021-07-27",4.585,4.585,4.325,4.38,75400.0],["2021-07-28",4.415,4.435,4.36,4.38,64600.0],["2021-07-29",4.45,4.585,4.45,4.49,36400.0],["2021-07-30",4.435,4.505,4.435,4.48,27000.0],["2021-08-02",4.595,4.6345,4.475,4.5,33000.0],["2021-08-03",4.4345,4.4345,4.205,4.3,132400.0],["2021-08-04",4.25,4.295,4.11,4.185,101800.0],["2021-08-05",4.11,4.1175,3.95,3.975,80200.0],["2021-08-06",3.995,4.0,3.975,3.995,129000.0],["2021-08-09",4.095,4.095,3.986,4.0,94600.0],["2021-08-10",4.055,4.055,3.9125,3.95,66600.0],["2021-08-11",4.1,4.145,3.975,4.115,184600.0],["2021-08-12",4.06,4.07,3.995,4.045,96200.0],["2021-08-13",4.045,4.09,4.0,4.07,68000.0],["2021-08-16",4.06,4.105,3.92,3.92,80000.0],["2021-08-17",3.96,3.9775,3.775,3.8,95800.0],["2021-08-18",4.3315,5.2,3.885,4.2,36583000.0],["2021-08-19",4.145,4.145,3.94,4.07,1522800.0],["2021-08-20",3.975,4.0,3.7,3.75,752000.0],["2021-08-23",3.85,3.965,3.77,3.965,429400.0],["2021-08-24",3.99,3.9955,3.805,3.87,212800.0],["2021-08-25",3.85,3.855,3.755,3.785,119200.0],["2021-08-26",3.76,3.85,3.675,3.7,132000.0],["2021-08-27",3.67,3.8,3.65,3.8,149000.0],["2021-08-30",3.765,4.025,3.61,3.975,211000.0],["2021-08-31",3.915,3.99,3.745,3.97,111000.0],["2021-09-01",4.0,4.0,3.95,3.985,112200.0],["2021-09-02",3.955,3.99,3.935,3.95,46800.0],["2021-09-03",3.98,4.02,3.975,4.0,53200.0],["2021-09-07",3.985,4.06,3.926,4.025,67200.0],["2021-09-08",4.06,4.06,3.975,3.995,78000.0],["2021-09-09",3.985,4.105,3.955,4.01,87400.0],["2021-09-10",4.01,4.045,3.975,4.03,71200.0],["2021-09-13",4.015,4.045,3.995,4.045,78800.0],["2021-09-14",4.05,4.07,3.845,3.985,95000.0],["2021-09-15",3.99,4.0225,3.7875,3.825,47200.0],["2021-09-16",3.8,3.89,3.75,3.89,22200.0],["2021-09-17",3.855,4.06,3.785,4.0,49600.0],["2021-09-20",3.91,3.94,3.875,3.905,27800.0],["2021-09-21",3.9,3.925,3.84,3.92,15400.0],["2021-09-22",3.894,4.005,3.862,3.915,45200.0],["2021-09-23",3.905,4.2,3.83,4.2,188800.0],["2021-09-24",4.19,4.495,4.07,4.47,169000.0],["2021-09-27",4.375,4.395,4.26,4.395,74600.0],["2021-09-28",4.39,4.39,4.27,4.28,75600.0],["2021-09-29",4.25,4.26,3.995,4.095,97800.0],["2021-09-30",4.09,4.12,4.0,4.03,28200.0],["2021-10-01",4.06,4.165,3.985,4.115,21600.0],["2021-10-04",4.045,4.045,3.925,3.99,21800.0],["2021-10-05",4.0,4.15,3.9,4.15,15000.0],["2021-10-06",3.975,4.09,3.9215,3.97,27800.0],["2021-10-07",4.01,4.085,3.99,4.085,19000.0],["2021-10-08",4.05,4.142,4.05,4.1,17400.0],["2021-10-11",4.005,4.005,3.88,3.9425,38800.0],["2021-10-12",3.9105,3.9105,3.88,3.8855,10400.0],["2021-10-13",3.94,3.94,3.8575,3.8975,36200.0],["2021-10-14",3.925,4.045,3.925,3.961,8000.0],["2021-10-15",3.99,4.03,3.8415,3.905,10400.0],["2021-10-18",3.8755,3.94,3.865,3.935,28800.0],["2021-10-19",3.93,3.961,3.9125,3.915,24800.0],["2021-10-20",3.885,4.09,3.885,4.075,32800.0],["2021-10-21",4.09,4.16,4.055,4.1,21800.0],["2021-10-22",4.0105,4.04,4.0,4.04,7400.0],["2021-10-25",3.96,4.0625,3.96,4.025,16200.0],["2021-10-26",4.015,4.015,3.965,3.9775,66200.0],["2021-10-27",3.98,3.98,3.9,3.915,11400.0],["2021-10-28",3.97,3.97,3.81,3.875,138200.0],["2021-10-29",3.855,4.26,3.45,4.09,435000.0],["2021-11-01",4.095,4.4425,4.02,4.275,34200.0],["2021-11-02",4.28,4.3085,4.205,4.3085,4000.0],["2021-11-03",4.215,4.35,4.21,4.35,42200.0],["2021-11-04",4.215,4.26,3.995,4.105,12800.0],["2021-11-05",4.1,4.25,4.0685,4.25,29000.0],["2021-11-08",4.305,4.305,4.075,4.125,22000.0],["2021-11-09",4.18,4.19,4.1,4.1125,19400.0],["2021-11-10",4.125,4.125,4.075,4.125,54200.0],["2021-11-11",4.105,4.18,3.915,3.995,19200.0],["2021-11-12",3.915,3.985,3.915,3.9725,13800.0],["2021-11-15",4.05,4.35,4.05,4.35,169600.0],["2021-11-16",4.35,4.35,4.24,4.275,18000.0],["2021-11-17",4.45,4.5,4.0065,4.125,104400.0],["2021-11-18",4.165,4.165,3.955,3.995,35400.0],["2021-11-19",3.985,4.305,3.8,3.97,119600.0],["2021-11-22",4.005,4.13,3.87,3.9175,68200.0],["2021-11-23",3.945,3.945,3.85,3.945,44600.0],["2021-11-24",3.89,3.89,3.83,3.865,6600.0],["2021-11-26",3.735,3.76,3.655,3.675,13800.0],["2021-11-29",3.88,4.0,3.66,3.785,83200.0],["2021-11-30",3.835,3.9045,3.74,3.885,28200.0],["2021-12-01",3.915,4.0,3.795,3.795,28000.0],["2021-12-02",3.775,3.995,3.71,3.935,123000.0],["2021-12-03",3.8,3.8,3.48,3.545,86600.0],["2021-12-06",3.74,3.79,3.595,3.7345,39600.0],["2021-12-07",3.775,3.975,3.775,3.975,77600.0],["2021-12-08",3.92,3.92,3.765,3.82,29200.0],["2021-12-09",3.875,4.0,3.835,4.0,42400.0],["2021-12-10",4.0,4.0,3.765,3.895,118400.0],["2021-12-13",4.06,4.09,3.835,3.95,218400.0],["2021-12-14",3.905,4.035,3.88,3.915,72000.0],["2021-12-15",3.95,4.25,3.8,4.25,114800.0],["2021-12-16",4.225,4.225,3.815,3.905,125400.0],["2021-12-17",4.045,4.045,3.75,3.845,427400.0],["2021-12-20",3.749,3.8,3.715,3.75,29200.0],["2021-12-21",3.75,3.79,3.72,3.755,26600.0],["2021-12-22",3.825,3.84,3.665,3.84,27200.0],["2021-12-23",3.785,3.828,3.68,3.755,36600.0],["2021-12-27",3.845,4.029,3.767,3.895,38000.0],["2021-12-28",3.905,4.005,3.875,3.89,53200.0],["2021-12-29",3.904,3.904,3.825,3.84,45600.0],["2021-12-30",3.87,3.885,3.835,3.875,20800.0],["2021-12-31",3.8565,3.87,3.81,3.85,8800.0],["2022-01-03",3.795,3.895,3.795,3.86,20200.0],["2022-01-04",3.925,3.9575,3.705,3.765,25600.0],["2022-01-05",3.855,3.855,3.8275,3.84,13400.0],["2022-01-06",3.91,3.94,3.7365,3.8225,25600.0],["2022-01-07",3.9505,4.0205,3.84,3.9,37200.0],["2022-01-10",3.855,3.855,3.735,3.82,36400.0],["2022-01-11",3.875,3.905,3.705,3.895,50800.0],["2022-01-12",3.94,4.0,3.86,3.985,42000.0],["2022-01-13",3.875,3.975,3.705,3.705,111600.0],["2022-01-14",3.66,3.96,3.66,3.925,17600.0],["2022-01-18",3.9,3.9,3.625,3.71,31000.0],["2022-01-19",3.682,4.0,3.624,3.885,61600.0],["2022-01-20",3.825,3.97,3.7975,3.81,27800.0],["2022-01-21",3.763,3.8115,3.62,3.76,24400.0],["2022-01-24",3.59,3.73,3.2655,3.542,130200.0],["2022-01-25",3.49,3.7775,3.41,3.71,7800.0],["2022-01-26",3.51,3.73,3.485,3.69,23600.0],["2022-01-27",3.705,3.705,3.515,3.56,10200.0],["2022-01-28",3.58,3.58,3.525,3.5425,22800.0],["2022-01-31",3.77,3.89,3.77,3.875,9400.0],["2022-02-01",3.875,3.9455,3.82,3.945,13200.0],["2022-02-02",3.75,3.995,3.695,3.915,66600.0],["2022-02-03",3.865,3.95,3.725,3.935,13000.0],["2022-02-04",3.7825,3.935,3.76,3.76,6400.0],["2022-02-07",3.88,3.935,3.768,3.8625,10800.0],["2022-02-08",3.865,3.935,3.8145,3.9275,5000.0],["2022-02-09",3.915,3.915,3.795,3.885,8800.0],["2022-02-10",3.875,3.89,3.825,3.87,4600.0],["2022-02-11",3.6975,3.8565,3.6975,3.8025,10000.0],["2022-02-14",3.72,3.73,3.615,3.615,6800.0],["2022-02-15",3.745,3.885,3.745,3.885,13200.0],["2022-02-16",3.885,3.9525,3.885,3.93,22800.0],["2022-02-17",4.0,4.17,3.98,4.17,20400.0],["2022-02-18",4.06,4.06,4.0,4.0,4000.0],["2022-02-22",3.885,4.048,3.885,3.945,1713200.0],["2022-02-23",4.005,4.025,3.84,3.915,16800.0],["2022-02-24",3.8,3.99,3.629,3.9225,28600.0],["2022-02-25",3.995,4.0,3.9,3.9825,20200.0],["2022-02-28",3.88,3.9225,3.84,3.8875,16600.0],["2022-03-01",3.985,3.989,3.799,3.925,13800.0],["2022-03-02",3.92,3.92,3.8445,3.865,6600.0],["2022-03-03",3.955,3.955,3.76,3.83,33200.0],["2022-03-04",3.81,3.81,3.72,3.72,6200.0],["2022-03-07",3.66,3.675,3.6505,3.663,4000.0],["2022-03-08",3.78,3.99,3.69,3.99,29000.0],["2022-03-09",3.845,3.895,3.735,3.795,69400.0],["2022-03-10",3.655,3.87,3.655,3.87,5800.0],["2022-03-11",3.87,3.87,3.8,3.8,9600.0],["2022-03-14",3.795,3.795,3.615,3.69,14400.0],["2022-03-15",3.6,3.83,3.598,3.795,11600.0],["2022-03-16",3.78,3.8,3.72,3.73,227000.0],["2022-03-17",3.808,4.0,3.7665,3.99,45600.0],["2022-03-18",3.865,4.11,3.865,4.02,47400.0],["2022-03-21",3.88,4.19,3.88,4.02,80000.0],["2022-03-22",3.995,4.005,3.81,3.96,48800.0],["2022-03-23",3.925,4.125,3.925,4.04,54400.0],["2022-03-24",4.03,4.44,3.995,4.44,78800.0],["2022-03-25",4.1,4.425,4.1,4.24,79200.0],["2022-03-28",4.135,4.25,4.135,4.19,34800.0],["2022-03-29",4.21,4.385,4.195,4.2925,86200.0],["2022-03-30",4.35,4.53,4.325,4.3925,53200.0],["2022-03-31",4.3,4.405,4.3,4.365,51800.0],["2022-04-01",4.325,4.59,4.224,4.38,110000.0],["2022-04-04",4.42,4.445,4.335,4.385,46600.0],["2022-04-05",4.325,4.49,4.31,4.375,45200.0],["2022-04-06",4.375,4.435,4.22,4.36,53600.0],["2022-04-07",4.355,4.52,4.325,4.48,49200.0],["2022-04-08",4.508,4.565,4.395,4.395,69600.0],["2022-04-11",4.265,4.38,4.25,4.285,8200.0],["2022-04-12",4.37,4.39,3.97,4.065,43400.0],["2022-04-13",4.138,4.21,4.135,4.135,5800.0],["2022-04-14",4.1,4.1,4.1,4.1,1800.0],["2022-04-18",4.065,4.065,4.065,4.065,2400.0],["2022-04-19",4.015,4.145,3.975,4.01,10400.0],["2022-04-20",4.175,4.175,4.0425,4.14,1200.0],["2022-04-21",4.2,4.2,4.02,4.02,6000.0],["2022-04-22",3.799,4.035,3.799,3.87,11000.0],["2022-04-25",3.84,3.94,3.765,3.86,14400.0],["2022-04-26",3.755,4.07,3.755,3.86,8800.0],["2022-04-27",3.82,3.947,3.655,3.77,25000.0],["2022-04-28",3.77,3.795,3.535,3.735,28200.0],["2022-04-29",3.6,3.86,3.6,3.835,21400.0],["2022-05-02",3.645,3.75,3.515,3.75,37400.0],["2022-05-03",3.505,3.61,3.4725,3.475,39400.0],["2022-05-04",3.59,3.62,3.59,3.62,1400.0],["2022-05-05",3.63,3.63,3.415,3.52,8600.0],["2022-05-06",3.4595,3.58,3.427,3.565,4800.0],["2022-05-09",3.435,3.435,3.225,3.235,28000.0],["2022-05-10",3.125,3.245,3.055,3.245,36200.0],["2022-05-11",3.1925,3.23,2.95,2.96,21000.0],["2022-05-12",2.92,2.99,2.515,2.565,85200.0],["2022-05-13",2.65,2.725,2.55,2.725,63600.0],["2022-05-16",2.89,2.91,2.705,2.78,66200.0],["2022-05-17",2.955,3.25,2.91,3.25,19400.0],["2022-05-18",3.205,3.33,3.205,3.325,5200.0],["2022-05-19",3.24,3.4185,3.175,3.205,9600.0],["2022-05-20",3.435,3.435,3.31,3.375,5800.0],["2022-05-23",3.3505,3.3505,3.19,3.19,800.0],["2022-05-24",3.185,3.205,3.045,3.045,16200.0],["2022-05-25",3.145,3.425,3.145,3.15,16800.0],["2022-05-26",3.22,3.435,3.22,3.435,5000.0],["2022-05-27",3.72,3.72,3.37,3.55,21800.0],["2022-05-31",3.71,3.71,3.5,3.575,4200.0],["2022-06-01",3.415,3.415,3.3125,3.365,6000.0],["2022-06-02",3.3,3.4265,3.225,3.251,6000.0],["2022-06-03",3.4235,3.4235,3.23,3.4,3800.0],["2022-06-06",3.2855,3.435,3.22,3.435,9400.0],["2022-06-07",3.235,3.235,2.94,3.065,45800.0],["2022-06-08",3.375,3.375,3.0675,3.215,8000.0],["2022-06-09",2.86,3.25,2.855,3.235,13400.0],["2022-06-10",3.17,3.395,2.972,3.195,9400.0],["2022-06-13",2.95,2.95,2.5525,2.5525,66000.0],["2022-06-14",2.68,2.725,2.43,2.505,120200.0],["2022-06-15",2.56,2.725,2.45,2.535,71600.0],["2022-06-16",2.42,2.555,2.175,2.26,223600.0],["2022-06-17",2.21,2.3525,2.21,2.25,447600.0],["2022-06-21",2.355,2.4765,2.3,2.4,58200.0],["2022-06-22",2.405,2.505,2.405,2.45,10800.0],["2022-06-23",2.635,2.645,2.4675,2.52,19600.0],["2022-06-24",2.562,2.6,2.53,2.575,6800.0],["2022-06-27",2.565,2.605,2.565,2.6,3800.0],["2022-06-28",2.65,2.705,2.505,2.53,46200.0],["2022-06-29",2.581,2.625,2.5535,2.58,7200.0],["2022-06-30",2.455,2.6,2.4,2.415,15400.0],["2022-07-01",2.43,2.517,2.395,2.45,3200.0],["2022-07-05",2.475,2.5855,2.42,2.42,2800.0],["2022-07-06",2.51,2.69,2.475,2.595,25000.0],["2022-07-07",2.555,2.825,2.4455,2.6475,33400.0],["2022-07-08",2.5,2.6,2.5,2.565,7000.0],["2022-07-11",2.7,2.725,2.505,2.505,5000.0],["2022-07-12",2.565,2.88,2.565,2.74,74600.0],["2022-07-13",2.7195,2.835,2.695,2.835,4800.0],["2022-07-14",2.865,2.865,2.85,2.86,1600.0],["2022-07-15",2.825,2.825,2.825,2.825,400.0],["2022-07-18",2.74,2.953,2.74,2.865,7800.0],["2022-07-19",2.85,2.955,2.8,2.94,66600.0],["2022-07-20",2.885,2.95,2.875,2.95,7400.0],["2022-07-21",3.0295,3.03,2.97,3.03,8600.0],["2022-07-22",3.045,3.045,3.01,3.01,16200.0],["2022-07-25",2.945,3.118,2.945,3.015,40000.0],["2022-07-26",3.0125,3.015,2.975,2.98,5000.0],["2022-07-27",3.025,3.135,2.955,3.01,59800.0],["2022-07-28",3.005,3.275,3.005,3.11,20600.0],["2022-07-29",3.16,3.165,3.0695,3.075,8600.0],["2022-08-01",3.06,3.085,3.0225,3.085,3400.0],["2022-08-02",3.025,3.1,3.016,3.075,2800.0],["2022-08-03",3.0025,3.0025,3.0025,3.0025,200.0],["2022-08-04",3.055,3.055,2.97,2.978,6400.0],["2022-08-05",3.085,3.105,3.0325,3.105,2200.0],["2022-08-08",3.16,3.5,3.115,3.45,53200.0],["2022-08-09",3.27,3.4225,3.26,3.4225,5600.0],["2022-08-10",3.12,3.12,2.675,2.835,151600.0],["2022-08-11",2.935,2.935,2.705,2.72,36400.0],["2022-08-12",2.68,2.75,2.68,2.75,4400.0],["2022-08-15",2.745,2.755,2.625,2.71,59400.0],["2022-08-16",2.68,2.68,2.615,2.6565,6200.0],["2022-08-17",2.625,2.64,2.58,2.585,28200.0],["2022-08-18",2.64,2.64,2.5,2.5,4800.0],["2022-08-19",2.465,2.496,2.405,2.46,5000.0],["2022-08-22",2.54,2.54,2.37,2.37,24600.0],["2022-08-23",2.425,2.425,2.325,2.345,10000.0],["2022-08-24",2.365,2.365,2.275,2.28,7400.0],["2022-08-25",2.29,2.31,2.25,2.25,20200.0],["2022-08-26",2.325,2.3975,2.205,2.25,12600.0],["2022-08-29",2.695,2.785,2.205,2.325,11763400.0],["2022-08-30",2.22,2.225,1.9,2.015,835400.0],["2022-08-31",2.02,2.125,1.93,2.1225,313800.0],["2022-09-01",2.1,2.1,1.915,2.02,151200.0],["2022-09-02",1.985,2.045,1.96,1.995,94600.0],["2022-09-06",1.99,2.025,1.945,1.99,159200.0],["2022-09-07",1.965,1.99,1.9265,1.96,83800.0],["2022-09-08",1.985,2.0,1.9,1.95,86200.0],["2022-09-09",1.93,1.9815,1.905,1.96,79800.0],["2022-09-12",1.995,1.995,1.935,1.96,38000.0],["2022-09-13",1.975,1.985,1.85,1.92,75200.0],["2022-09-14",1.98,2.0075,1.87,1.945,178200.0],["2022-09-15",1.925,1.945,1.885,1.945,52800.0],["2022-09-16",1.877,1.9,1.817,1.875,73800.0],["2022-09-19",1.84,1.875,1.7165,1.855,73000.0],["2022-09-20",1.86,1.865,1.825,1.86,17600.0],["2022-09-21",1.855,1.8675,1.8335,1.85,29800.0],["2022-09-22",1.83,1.85,1.805,1.83,45000.0],["2022-09-23",1.79,1.835,1.755,1.765,89600.0],["2022-09-26",1.81,1.81,1.755,1.77,20400.0],["2022-09-27",1.765,1.795,1.725,1.79,40200.0],["2022-09-28",1.88,1.945,1.785,1.87,39000.0],["2022-09-29",1.82,1.92,1.805,1.92,13400.0],["2022-09-30",1.895,1.9425,1.805,1.805,38800.0],["2022-10-03",1.81,1.87,1.775,1.865,29800.0],["2022-10-04",1.865,1.9275,1.848,1.8725,15800.0],["2022-10-05",1.855,1.8995,1.83,1.86,5400.0],["2022-10-06",1.8575,1.885,1.785,1.885,30600.0],["2022-10-07",1.78,1.81,1.77,1.81,12800.0],["2022-10-10",1.725,1.77,1.65,1.75,9400.0],["2022-10-11",1.755,1.84,1.755,1.84,15400.0],["2022-10-12",1.84,1.84,1.715,1.775,5400.0],["2022-10-13",1.721,1.82,1.721,1.775,7000.0],["2022-10-14",1.775,1.86,1.775,1.78,8600.0],["2022-10-17",1.875,1.893,1.81,1.825,18600.0],["2022-10-18",1.855,1.855,1.785,1.8025,27200.0],["2022-10-19",1.81,1.81,1.725,1.725,20400.0],["2022-10-20",1.75,1.845,1.75,1.845,3600.0],["2022-10-21",1.84,1.84,1.765,1.765,32400.0],["2022-10-24",1.725,1.745,1.7005,1.73,21200.0],["2022-10-25",1.745,1.78,1.685,1.75,54800.0],["2022-10-26",1.77,1.785,1.75,1.7575,5800.0],["2022-10-27",1.775,1.78,1.7,1.75,13000.0],["2022-10-28",1.76,1.76,1.76,1.76,3000.0],["2022-10-31",1.756,1.756,1.755,1.755,3400.0],["2022-11-01",1.755,1.755,1.755,1.755,0.0],["2022-11-02",1.77,1.78,1.765,1.77,2600.0],["2022-11-03",1.739,1.79,1.7165,1.79,8600.0],["2022-11-04",1.713,1.745,1.695,1.725,7800.0],["2022-11-07",1.725,1.745,1.695,1.715,6400.0],["2022-11-08",1.7,1.76,1.675,1.69,48800.0],["2022-11-09",1.675,1.69,1.65,1.65,27400.0],["2022-11-10",1.66,1.675,1.565,1.6,61200.0],["2022-11-11",1.605,1.675,1.55,1.65,89000.0],["2022-11-14",1.64,1.68,1.565,1.63,48600.0],["2022-11-15",1.65,1.675,1.6,1.6,34800.0],["2022-11-16",1.335,1.375,1.06,1.095,677200.0],["2022-11-17",1.005,1.02,0.95,1.0,261600.0],["2022-11-18",1.05,1.05,1.0,1.0125,209200.0],["2022-11-21",1.025,1.025,0.954,0.955,92400.0],["2022-11-22",1.055,1.065,0.965,0.975,2045200.0],["2022-11-23",0.98,0.995,0.965,0.995,581200.0],["2022-11-25",1.0,1.005,0.975,0.98,31800.0],["2022-11-28",0.965,1.0,0.965,0.985,206400.0],["2022-11-29",0.975,1.0,0.95,0.975,166800.0],["2022-11-30",0.95,0.972,0.92,0.9475,109600.0],["2022-12-01",0.96,0.96,0.915,0.925,453600.0],["2022-12-02",0.905,0.925,0.875,0.91,310400.0],["2022-12-05",0.925,0.975,0.9205,0.93,231600.0],["2022-12-06",0.935,0.945,0.895,0.9115,53200.0],["2022-12-07",0.94,0.9425,0.82,0.865,1190800.0],["2022-12-08",0.855,0.89,0.855,0.88,39000.0],["2022-12-09",0.86,0.895,0.8575,0.89,104200.0],["2022-12-12",0.9,0.935,0.883,0.92,1316800.0],["2022-12-13",0.95,0.95,0.9,0.925,970600.0],["2022-12-14",0.925,0.95,0.925,0.945,1418200.0],["2022-12-15",0.9435,0.965,0.9325,0.95,250200.0],["2022-12-16",0.929,0.95,0.929,0.945,16000.0],["2022-12-19",0.952,1.01,0.945,0.96,662200.0],["2022-12-20",0.965,1.1835,0.965,1.145,1089400.0],["2022-12-21",1.125,1.255,1.125,1.1935,580400.0],["2022-12-22",1.19,1.2,1.05,1.105,213800.0],["2022-12-23",1.105,1.135,1.03,1.075,121400.0],["2022-12-27",1.06,1.06,0.955,0.965,232400.0],["2022-12-28",0.9625,1.045,0.955,0.9775,83800.0],["2022-12-29",1.005,1.135,0.9925,1.12,144400.0],["2022-12-30",1.065,1.305,1.065,1.235,331400.0],["2023-01-03",1.165,1.2,1.05,1.135,114400.0],["2023-01-04",1.13,1.16,1.13,1.15,47400.0],["2023-01-05",1.15,1.165,1.11,1.14,26400.0],["2023-01-06",1.17,1.17,1.13,1.15,21800.0],["2023-01-09",1.155,1.175,1.115,1.15,47200.0],["2023-01-10",1.16,1.175,1.0925,1.155,82800.0],["2023-01-11",1.17,1.175,1.14,1.175,411800.0],["2023-01-12",1.16,1.195,1.15,1.175,35200.0],["2023-01-13",1.175,1.18,1.1525,1.17,19000.0],["2023-01-17",1.175,1.2,1.13,1.155,87200.0],["2023-01-18",1.175,1.175,1.13,1.145,19600.0],["2023-01-19",1.145,1.145,0.96,0.995,205800.0],["2023-01-20",1.0,1.045,1.0,1.02,177000.0],["2023-01-23",1.1,1.1,0.97,1.05,211600.0],["2023-01-24",1.06,1.06,0.98,1.0,217400.0],["2023-01-25",1.005,1.01,0.965,0.995,85400.0],["2023-01-26",1.0,1.0075,0.9945,1.0,61400.0],["2023-01-27",1.045,1.045,0.99,1.0,43600.0],["2023-01-30",1.01,1.0145,0.991,1.0,263000.0],["2023-01-31",0.995,1.035,0.99,1.005,1402200.0],["2023-02-01",1.01,1.03,0.995,1.03,109800.0],["2023-02-02",1.0475,1.055,1.03,1.05,95200.0],["2023-02-03",1.05,1.05,1.02,1.045,47600.0],["2023-02-06",1.04,1.04,1.0,1.0135,76000.0],["2023-02-07",1.005,1.005,0.99,0.995,82000.0],["2023-02-08",0.9865,1.01,0.955,1.0,66800.0],["2023-02-09",0.975,1.0035,0.975,0.995,35000.0],["2023-02-10",0.985,0.995,0.985,0.995,18400.0],["2023-02-13",1.0,1.03,0.96,0.98,120400.0],["2023-02-14",0.985,1.02,0.95,0.95,188000.0],["2023-02-15",0.975,0.985,0.905,0.965,2707400.0],["2023-02-16",0.94,1.135,0.94,1.1,247800.0],["2023-02-17",1.09,1.21,1.09,1.125,290600.0],["2023-02-21",1.105,1.105,0.96,0.97,325000.0],["2023-02-22",0.975,1.025,0.965,1.0,40800.0],["2023-02-23",0.99,0.99,0.91,0.925,63200.0],["2023-02-24",0.9355,0.97,0.926,0.965,38600.0],["2023-02-27",0.975,0.975,0.945,0.945,20800.0],["2023-02-28",0.97,0.99,0.925,0.97,16200.0],["2023-03-01",0.954,0.985,0.94,0.965,28800.0],["2023-03-02",0.9525,0.98,0.86,0.955,84000.0],["2023-03-03",0.97,0.985,0.965,0.965,161200.0],["2023-03-06",0.98,1.0245,0.975,1.0,28600.0],["2023-03-07",1.035,1.055,1.02,1.02,120800.0],["2023-03-08",0.98,1.02,0.975,0.995,12600.0],["2023-03-09",0.99,1.022,0.95,0.955,37800.0],["2023-03-10",0.9755,0.9755,0.935,0.935,51600.0],["2023-03-13",0.91,0.9945,0.9,0.9675,134000.0],["2023-03-14",0.965,0.975,0.915,0.935,96000.0],["2023-03-15",0.975,0.99,0.91,0.955,51000.0],["2023-03-16",0.97,1.0175,0.93,0.97,20200.0],["2023-03-17",0.94,0.995,0.94,0.995,37800.0],["2023-03-20",0.945,0.995,0.925,0.96,59800.0],["2023-03-21",0.9855,1.0,0.925,0.935,114800.0],["2023-03-22",0.95,0.9695,0.915,0.93,208200.0],["2023-03-23",0.93,0.96,0.9,0.925,84400.0],["2023-03-24",0.925,0.94,0.925,0.935,5200.0],["2023-03-27",0.915,0.947,0.855,0.89,219800.0],["2023-03-28",0.875,0.925,0.875,0.9075,181800.0],["2023-03-29",0.908,0.909,0.8475,0.85,482400.0],["2023-03-30",0.86,0.87,0.8225,0.8225,113800.0],["2023-03-31",0.8475,0.88,0.845,0.8775,152200.0],["2023-04-03",0.895,0.9,0.874,0.9,65800.0],["2023-04-04",0.9,0.925,0.7765,0.845,243800.0],["2023-04-05",0.8375,0.87,0.835,0.855,45800.0],["2023-04-06",0.8615,0.875,0.84,0.86,30600.0],["2023-04-10",0.875,0.907,0.825,0.8825,52400.0],["2023-04-11",0.795,0.85,0.795,0.835,36200.0],["2023-04-12",0.86,0.863,0.825,0.83,15800.0],["2023-04-13",0.85,0.85,0.83,0.84,20400.0],["2023-04-14",0.84,0.857,0.8175,0.835,11600.0],["2023-04-17",0.835,0.86,0.83,0.85,18200.0],["2023-04-18",0.8685,0.8735,0.845,0.845,15800.0],["2023-04-19",0.8595,0.8595,0.8425,0.8575,4400.0],["2023-04-20",0.86,0.8665,0.836,0.84,11800.0],["2023-04-21",0.8045,0.83,0.75,0.79,223400.0],["2023-04-24",0.8375,0.8375,0.775,0.785,73800.0],["2023-04-25",0.775,0.78,0.77,0.775,36000.0],["2023-04-26",0.765,0.7945,0.76,0.7725,151400.0],["2023-04-27",0.79,0.83,0.75,0.782,72600.0],["2023-04-28",0.775,0.785,0.765,0.775,155800.0],["2023-05-01",0.79,0.805,0.755,0.78,99400.0],["2023-05-02",0.76,0.7725,0.73,0.75,114000.0],["2023-05-03",0.755,0.76,0.725,0.74,106000.0],["2023-05-04",0.745,0.756,0.7275,0.75,26800.0],["2023-05-05",0.759,0.7645,0.745,0.756,40200.0],["2023-05-08",0.76,0.765,0.74,0.7525,23200.0],["2023-05-09",0.745,0.745,0.71,0.7325,39000.0],["2023-05-10",0.7425,0.77,0.725,0.73,74800.0],["2023-05-11",0.75,0.75,0.69,0.73,122000.0],["2023-05-12",0.73,0.745,0.725,0.73,36400.0],["2023-05-15",0.751,0.7645,0.7455,0.76,26000.0],["2023-05-16",0.75,0.75,0.735,0.7425,32000.0],["2023-05-17",0.75,0.815,0.75,0.7875,206600.0],["2023-05-18",0.8,0.805,0.7945,0.805,46400.0],["2023-05-19",0.8,0.8,0.745,0.745,305000.0],["2023-05-22",0.745,0.775,0.745,0.77,81200.0],["2023-05-23",0.76,0.78,0.75,0.77,21800.0],["2023-05-24",0.765,0.77,0.755,0.755,56600.0],["2023-05-25",0.7765,0.7765,0.7475,0.76,3000.0],["2023-05-26",0.765,0.769,0.745,0.76,15600.0],["2023-05-30",0.755,0.84,0.755,0.815,1287800.0],["2023-05-31",0.83,0.92,0.83,0.8775,226200.0],["2023-06-01",0.875,0.89,0.825,0.87,103400.0],["2023-06-02",0.88,0.88,0.855,0.8605,46000.0],["2023-06-05",0.897,1.005,0.897,0.965,271000.0],["2023-06-06",0.995,1.085,0.985,1.05,529800.0],["2023-06-07",1.11,1.14,1.05,1.115,464600.0],["2023-06-08",1.095,1.13,1.015,1.103,163800.0],["2023-06-09",1.115,1.135,1.088,1.095,77800.0],["2023-06-12",1.12,1.135,1.085,1.12,110600.0],["2023-06-13",1.1,1.13,1.095,1.13,132000.0],["2023-06-14",1.13,1.13,1.05,1.065,494600.0],["2023-06-15",1.075,1.14,1.075,1.13,37600.0],["2023-06-16",1.115,1.165,1.11,1.1165,27600.0],["2023-06-20",1.14,1.14,1.0875,1.1175,86000.0],["2023-06-21",1.125,1.245,1.125,1.15,176600.0],["2023-06-22",1.136,1.16,1.125,1.15,50800.0],["2023-06-23",1.175,1.175,1.1175,1.15,19800.0],["2023-06-26",1.155,1.165,1.125,1.15,50400.0],["2023-06-27",1.125,1.155,1.12,1.15,13000.0],["2023-06-28",1.14,1.165,1.115,1.15,32600.0],["2023-06-29",1.1,1.16,1.06,1.145,50000.0],["2023-06-30",1.145,1.16,1.14,1.14,2800.0],["2023-07-03",1.115,1.14,1.08,1.12,28400.0],["2023-07-05",1.115,1.19,1.085,1.1325,86200.0],["2023-07-06",1.08,1.1845,1.005,1.15,81800.0],["2023-07-07",1.14,1.15,1.115,1.13,56000.0],["2023-07-10",1.105,1.2,1.09,1.155,72600.0],["2023-07-11",1.155,1.25,1.14,1.24,135800.0],["2023-07-12",1.25,1.25,1.19,1.205,37000.0],["2023-07-13",1.1945,1.23,1.175,1.21,23000.0],["2023-07-14",1.19,1.235,1.19,1.235,8600.0],["2023-07-17",1.24,1.265,1.2,1.25,78600.0],["2023-07-18",1.25,1.28,1.2,1.215,67600.0],["2023-07-19",1.2275,1.24,1.1995,1.235,12200.0],["2023-07-20",1.25,1.25,1.18,1.185,21800.0],["2023-07-21",1.19,1.215,1.18,1.1975,23200.0],["2023-07-24",1.185,1.22,1.175,1.175,6200.0],["2023-07-25",1.175,1.18,1.1,1.18,37800.0],["2023-07-26",1.115,1.215,1.085,1.215,25000.0],["2023-07-27",1.185,1.215,1.155,1.1775,8400.0],["2023-07-28",1.1755,1.195,1.15,1.195,11200.0],["2023-07-31",1.2,1.2425,1.165,1.215,34400.0],["2023-08-01",1.2,1.205,1.15,1.165,84600.0],["2023-08-02",1.175,1.19,1.16,1.19,6600.0],["2023-08-03",1.18,1.2,1.15,1.155,6000.0],["2023-08-04",1.155,1.185,1.155,1.185,17400.0],["2023-08-07",1.215,1.215,1.155,1.165,5400.0],["2023-08-08",1.19,1.19,1.125,1.14,19800.0],["2023-08-09",1.225,1.26,1.198,1.24,125200.0],["2023-08-10",1.255,1.44,1.25,1.35,221200.0],["2023-08-11",1.39,1.55,1.36,1.47,316600.0],["2023-08-14",1.48,1.55,1.355,1.5,428200.0],["2023-08-15",1.535,1.535,1.425,1.48,149400.0],["2023-08-16",1.5,1.59,1.4565,1.53,212800.0],["2023-08-17",1.535,1.59,1.47,1.575,207800.0],["2023-08-18",1.64,1.835,1.575,1.595,406400.0],["2023-08-21",1.64,1.675,1.5715,1.62,160800.0],["2023-08-22",1.605,1.6735,1.51,1.555,144000.0],["2023-08-23",1.62,1.71,1.5475,1.635,158400.0],["2023-08-24",1.655,1.75,1.61,1.695,186200.0],["2023-08-25",1.715,1.75,1.69,1.7,89400.0],["2023-08-28",1.725,1.73,1.655,1.6875,64400.0],["2023-08-29",1.69,1.6935,1.595,1.625,128200.0],["2023-08-30",1.63,1.6705,1.59,1.635,67000.0],["2023-08-31",1.64,1.743,1.59,1.725,106800.0],["2023-09-01",1.75,1.795,1.725,1.76,130400.0],["2023-09-05",1.77,1.885,1.75,1.855,228200.0],["2023-09-06",1.885,1.885,1.735,1.765,96600.0],["2023-09-07",1.72,1.875,1.65,1.845,194200.0],["2023-09-08",1.84,1.86,1.745,1.765,115800.0],["2023-09-11",1.705,1.845,1.705,1.765,77600.0],["2023-09-12",1.815,1.895,1.785,1.89,127800.0],["2023-09-13",1.89,1.92,1.835,1.9,188800.0],["2023-09-14",1.905,2.165,1.895,2.165,505200.0],["2023-09-15",2.22,2.425,2.165,2.2075,1243200.0],["2023-09-18",2.15,2.189,1.96,2.065,570000.0],["2023-09-19",2.07,2.19,2.07,2.16,126600.0],["2023-09-20",2.2,2.35,2.165,2.305,275400.0],["2023-09-21",2.26,2.26,2.05,2.13,235800.0],["2023-09-22",2.2125,2.25,2.03,2.075,132000.0],["2023-09-25",2.035,2.125,2.025,2.11,74600.0],["2023-09-26",2.045,2.0925,1.96,1.96,128200.0],["2023-09-27",1.985,2.045,1.96,1.97,80000.0],["2023-09-28",1.96,2.065,1.95,2.01,88200.0],["2023-09-29",2.065,2.075,1.975,2.02,74600.0],["2023-10-02",1.98,2.0855,1.98,2.02,63400.0],["2023-10-03",2.0,2.06,1.895,1.945,92400.0],["2023-10-04",1.92,2.145,1.91,2.005,198600.0],["2023-10-05",2.01,2.135,2.01,2.13,90400.0],["2023-10-06",2.105,2.39,2.105,2.215,337000.0],["2023-10-09",2.15,2.2,2.025,2.07,438400.0],["2023-10-10",2.035,2.08,1.9505,1.985,271800.0],["2023-10-11",1.995,2.024,1.85,1.88,308200.0],["2023-10-12",1.88,1.9125,1.68,1.77,290400.0],["2023-10-13",1.74,1.811,1.74,1.78,84400.0],["2023-10-16",1.75,1.8,1.66,1.705,304000.0],["2023-10-17",1.71,1.81,1.7,1.795,147400.0],["2023-10-18",1.8275,1.85,1.755,1.755,83600.0],["2023-10-19",1.75,1.77,1.6955,1.7,82400.0],["2023-10-20",1.725,1.7345,1.685,1.73,46200.0],["2023-10-23",1.68,1.715,1.61,1.625,138200.0],["2023-10-24",1.625,1.69,1.6205,1.675,60400.0],["2023-10-25",1.675,1.68,1.65,1.655,27400.0],["2023-10-26",1.705,1.705,1.605,1.605,111400.0],["2023-10-27",1.605,1.65,1.545,1.58,99800.0],["2023-10-30",1.59,1.7,1.58,1.67,119800.0],["2023-10-31",1.685,1.855,1.685,1.785,305800.0],["2023-11-01",1.805,1.86,1.775,1.825,68000.0],["2023-11-02",1.94,1.965,1.87,1.94,142600.0],["2023-11-03",1.975,2.12,1.97,2.06,184600.0],["2023-11-06",2.135,2.245,2.12,2.15,341800.0],["2023-11-07",2.19,2.22,2.11,2.185,161800.0],["2023-11-08",2.205,2.205,2.06,2.09,114400.0],["2023-11-09",2.165,2.165,1.9,1.995,249200.0],["2023-11-10",1.965,1.99,1.89,1.945,176200.0],["2023-11-13",1.97,1.99,1.926,1.97,28000.0],["2023-11-14",2.0,2.043,1.9,1.95,125000.0],["2023-11-15",2.12,2.3555,2.08,2.24,396400.0],["2023-11-16",2.245,2.34,2.15,2.335,151600.0],["2023-11-17",2.35,2.39,2.281,2.38,128400.0],["2023-11-20",2.375,2.465,2.315,2.425,141600.0],["2023-11-21",2.41,2.55,2.38,2.49,255400.0],["2023-11-22",2.45,2.825,2.41,2.755,927800.0],["2023-11-24",2.825,3.1,2.81,2.915,895600.0],["2023-11-27",3.015,3.12,2.9125,3.015,730000.0],["2023-11-28",3.025,3.11,3.015,3.085,346200.0],["2023-11-29",3.12,3.4245,3.085,3.22,592800.0],["2023-11-30",3.105,3.2,2.8,3.135,622400.0],["2023-12-01",3.035,3.35,3.035,3.27,730200.0],["2023-12-04",3.195,3.23,3.05,3.125,521000.0],["2023-12-05",3.075,3.16,3.055,3.0875,225200.0],["2023-12-06",3.085,3.1,2.755,2.8,521800.0],["2023-12-07",2.8,2.8,2.65,2.725,234600.0],["2023-12-08",2.725,3.1,2.675,2.845,679200.0],["2023-12-11",2.855,3.1125,2.845,3.005,464400.0],["2023-12-12",3.03,3.155,2.97,2.995,273200.0],["2023-12-13",2.975,3.07,2.905,2.97,203200.0],["2023-12-14",2.885,2.925,2.65,2.705,611800.0],["2023-12-15",2.75,2.91,2.7,2.895,299600.0],["2023-12-18",2.925,3.23,2.8725,3.125,426400.0],["2023-12-19",3.145,3.499,3.125,3.39,683200.0],["2023-12-20",3.4,3.5,3.125,3.28,443000.0],["2023-12-21",3.335,3.545,3.33,3.465,306400.0],["2023-12-22",3.5,3.675,3.49,3.535,324600.0],["2023-12-26",3.52,3.53,3.165,3.24,459000.0],["2023-12-27",3.31,3.34,3.155,3.255,186800.0],["2023-12-28",3.22,3.228,3.0,3.175,517200.0],["2023-12-29",3.23,3.395,3.175,3.24,255600.0],["2024-01-02",3.325,3.735,3.3145,3.61,777200.0],["2024-01-03",3.57,3.69,3.355,3.5,439200.0],["2024-01-04",3.5,3.775,3.5,3.56,307200.0],["2024-01-05",3.54,3.75,3.505,3.73,210200.0],["2024-01-08",3.77,3.8075,3.545,3.555,472400.0],["2024-01-09",3.52,3.615,3.26,3.37,716200.0],["2024-01-10",3.345,3.355,3.015,3.225,707600.0],["2024-01-11",3.25,3.4075,3.235,3.395,202800.0],["2024-01-12",3.395,3.495,3.29,3.335,181200.0],["2024-01-16",3.255,3.29,3.06,3.125,264200.0],["2024-01-17",3.08,3.19,3.055,3.1,118200.0],["2024-01-18",3.175,3.205,3.06,3.12,160800.0],["2024-01-19",3.185,3.25,3.12,3.185,148800.0],["2024-01-22",3.155,3.1795,3.06,3.12,190800.0],["2024-01-23",3.085,3.115,2.805,2.925,527000.0],["2024-01-24",2.935,3.1,2.935,3.055,282200.0],["2024-01-25",3.1,3.12,2.96,3.055,157400.0],["2024-01-26",2.995,3.0755,2.925,2.965,215000.0],["2024-01-29",3.005,3.25,3.0,3.225,471400.0],["2024-01-30",3.23,3.295,3.09,3.09,208600.0],["2024-01-31",3.105,3.235,3.105,3.13,103000.0],["2024-02-01",3.16,3.197,2.815,2.89,511400.0],["2024-02-02",2.82,2.9385,2.82,2.905,185000.0],["2024-02-05",2.915,3.02,2.841,2.975,197600.0],["2024-02-06",2.96,3.12,2.96,3.11,136000.0],["2024-02-07",3.095,3.1075,2.91,2.965,164400.0],["2024-02-08",2.965,3.165,2.96,3.05,148200.0],["2024-02-09",3.08,3.09,2.9425,2.99,147600.0],["2024-02-12",2.985,3.225,2.98,3.165,384800.0],["2024-02-13",3.1,3.2925,3.0725,3.21,433800.0],["2024-02-14",3.28,3.49,3.245,3.27,365000.0],["2024-02-15",3.275,3.57,3.27,3.57,272000.0],["2024-02-16",3.575,3.6395,3.3355,3.39,382800.0],["2024-02-20",3.425,3.5,3.18,3.22,354200.0],["2024-02-21",3.205,3.245,3.09,3.16,210600.0],["2024-02-22",3.185,3.335,3.06,3.17,190000.0],["2024-02-23",3.115,3.12,2.905,3.015,314000.0],["2024-02-26",2.92,3.05,2.81,3.005,398400.0],["2024-02-27",3.005,3.188,3.0,3.155,290400.0],["2024-02-28",3.15,3.17,3.1,3.15,143000.0],["2024-02-29",3.145,3.275,3.145,3.24,215800.0],["2024-03-01",3.28,3.339,3.24,3.28,266000.0],["2024-03-04",3.33,3.33,3.09,3.12,248000.0],["2024-03-05",3.13,3.2705,3.045,3.09,277400.0],["2024-03-06",3.4,3.409,3.075,3.09,689400.0],["2024-03-07",3.15,3.15,2.91,2.975,344000.0],["2024-03-08",3.005,3.075,2.965,2.97,103800.0],["2024-03-11",3.025,3.2575,2.99,3.125,503400.0],["2024-03-12",3.125,3.285,3.05,3.125,244600.0],["2024-03-13",3.08,3.2195,3.0,3.04,231200.0],["2024-03-14",3.03,3.035,2.775,2.835,242400.0],["2024-03-15",2.995,2.995,2.805,2.905,132400.0],["2024-03-18",3.09,3.2,2.995,3.03,381400.0],["2024-03-19",3.05,3.05,2.975,3.0,122800.0],["2024-03-20",2.97,3.02,2.93,2.95,94400.0],["2024-03-21",2.94,3.0,2.88,2.97,104400.0],["2024-03-22",2.97,2.98,2.865,2.905,99000.0],["2024-03-25",2.88,2.88,2.685,2.715,277800.0],["2024-03-26",2.75,2.83,2.69,2.725,91800.0],["2024-03-27",2.715,2.76,2.61,2.625,100400.0],["2024-03-28",2.62,2.7025,2.62,2.645,131400.0],["2024-04-01",2.79,2.79,2.65,2.755,162400.0],["2024-04-02",2.675,2.725,2.64,2.675,46600.0],["2024-04-03",2.74,2.8535,2.68,2.81,86800.0],["2024-04-04",2.91,2.91,2.63,2.68,154800.0],["2024-04-05",2.655,2.7505,2.625,2.675,130600.0],["2024-04-08",2.66,2.725,2.6,2.63,95600.0],["2024-04-09",2.63,2.655,2.56,2.62,102600.0],["2024-04-10",2.64,2.84,2.64,2.7,179200.0],["2024-04-11",2.72,2.725,2.525,2.65,172000.0],["2024-04-12",2.645,2.645,2.56,2.575,156000.0],["2024-04-15",2.62,2.69,2.605,2.635,67200.0],["2024-04-16",2.65,2.68,2.51,2.555,104000.0],["2024-04-17",2.56,2.605,2.525,2.525,33400.0],["2024-04-18",2.56,2.59,2.305,2.395,159800.0],["2024-04-19",2.39,2.5225,2.39,2.435,83200.0],["2024-04-22",2.45,2.49,2.315,2.375,105000.0],["2024-04-23",2.365,2.48,2.365,2.4675,55600.0],["2024-04-24",2.505,2.592,2.5,2.515,52600.0],["2024-04-25",2.485,2.485,2.4,2.4,51200.0],["2024-04-26",2.365,2.435,2.36,2.38,61800.0],["2024-04-29",2.4,2.555,2.4,2.525,101800.0],["2024-04-30",2.615,2.7145,2.541,2.625,57600.0],["2024-05-01",2.695,2.82,2.6625,2.78,73800.0],["2024-05-02",2.785,2.91,2.76,2.91,75400.0],["2024-05-03",2.945,2.95,2.845,2.89,39200.0],["2024-05-06",2.865,2.96,2.859,2.88,90200.0],["2024-05-07",2.95,3.09,2.9205,3.045,178800.0],["2024-05-08",2.955,3.0,2.755,2.85,263200.0],["2024-05-09",2.89,2.94,2.7,2.725,489800.0],["2024-05-10",2.745,2.765,2.64,2.665,118200.0],["2024-05-13",2.73,2.91,2.7,2.75,329600.0],["2024-05-14",2.75,2.825,2.685,2.74,141200.0],["2024-05-15",2.755,2.805,2.69,2.71,108600.0],["2024-05-16",2.74,2.795,2.68,2.7,72200.0],["2024-05-17",2.7,2.75,2.675,2.69,77600.0],["2024-05-20",2.675,2.758,2.565,2.745,131200.0],["2024-05-21",2.735,2.8,2.65,2.715,101800.0],["2024-05-22",2.72,2.751,2.685,2.735,94600.0],["2024-05-23",2.715,2.775,2.635,2.675,67400.0],["2024-05-24",2.775,2.775,2.665,2.7,123600.0],["2024-05-28",2.73,2.755,2.625,2.665,343200.0],["2024-05-29",2.705,2.86,2.665,2.825,131600.0],["2024-05-30",2.885,3.375,2.87,3.28,493400.0],["2024-05-31",3.355,3.4445,3.0,3.145,249600.0],["2024-06-03",3.255,3.39,3.225,3.31,276800.0],["2024-06-04",3.31,3.535,3.195,3.44,350600.0],["2024-06-05",3.35,3.65,3.3,3.54,211800.0],["2024-06-06",3.47,3.47,3.241,3.25,110600.0],["2024-06-07",3.25,3.325,3.18,3.22,52000.0],["2024-06-10",3.115,3.345,3.1025,3.33,142000.0],["2024-06-11",3.295,3.4,3.25,3.285,60800.0],["2024-06-12",3.31,3.34,3.09,3.12,106200.0],["2024-06-13",3.165,3.19,3.1025,3.105,27000.0],["2024-06-14",3.1,3.18,3.065,3.065,33400.0],["2024-06-17",3.175,3.185,2.905,3.015,210600.0],["2024-06-18",3.01,3.145,3.01,3.045,103400.0],["2024-06-20",3.075,3.17,3.075,3.115,84000.0],["2024-06-21",3.135,3.195,3.06,3.08,45800.0],["2024-06-24",3.075,3.245,3.075,3.225,113000.0],["2024-06-25",3.215,3.25,3.1,3.125,76400.0],["2024-06-26",3.145,3.17,3.08,3.115,23400.0],["2024-06-27",3.12,3.12,2.95,3.01,61200.0],["2024-06-28",3.02,3.115,2.955,3.035,58000.0],["2024-07-01",2.98,2.995,2.9085,2.93,86600.0],["2024-07-02",2.92,3.0,2.92,2.96,48200.0],["2024-07-03",2.88,2.9975,2.88,2.965,37600.0],["2024-07-05",2.95,3.0,2.835,2.9,63000.0],["2024-07-08",2.9,3.1,2.861,3.075,95800.0],["2024-07-09",3.08,3.145,3.045,3.07,26600.0],["2024-07-10",3.07,3.16,3.07,3.085,42000.0],["2024-07-11",3.13,3.3,3.13,3.215,68200.0],["2024-07-12",3.25,3.395,3.199,3.28,57200.0],["2024-07-15",3.325,3.55,3.29,3.45,145000.0],["2024-07-16",3.44,3.585,3.255,3.34,121000.0],["2024-07-17",3.355,3.365,3.255,3.305,34000.0],["2024-07-18",3.32,3.365,3.275,3.295,25800.0],["2024-07-19",3.3,3.35,3.24,3.25,30800.0],["2024-07-22",3.25,3.2725,3.17,3.195,72400.0],["2024-07-23",3.18,3.355,3.025,3.33,116800.0],["2024-07-24",3.375,3.8,3.325,3.64,292400.0],["2024-07-25",3.62,3.895,3.43,3.825,316000.0],["2024-07-26",3.88,4.125,3.825,3.975,277200.0],["2024-07-29",3.975,3.995,3.69,3.865,213600.0],["2024-07-30",3.87,3.895,3.635,3.7675,59800.0],["2024-07-31",3.755,3.79,3.575,3.62,110800.0],["2024-08-01",3.605,3.737,3.446,3.485,120000.0],["2024-08-02",3.415,3.48,3.2605,3.385,102400.0],["2024-08-05",3.19,3.22,2.99,3.195,187800.0],["2024-08-06",3.395,3.475,3.335,3.445,128000.0],["2024-08-07",3.62,3.65,3.315,3.41,244600.0],["2024-08-08",3.525,3.66,3.305,3.43,311600.0],["2024-08-09",3.46,3.58,3.41,3.495,183000.0],["2024-08-12",3.475,3.495,3.325,3.425,121200.0],["2024-08-13",3.45,3.575,3.43,3.55,181800.0],["2024-08-14",3.565,3.895,3.55,3.815,391400.0],["2024-08-15",3.815,3.985,3.57,3.9,321000.0],["2024-08-16",3.835,4.14,3.835,3.935,315800.0],["2024-08-19",3.78,3.99,3.77,3.79,264000.0],["2024-08-20",3.82,3.965,3.695,3.915,539200.0],["2024-08-21",3.935,4.065,3.845,3.975,388600.0],["2024-08-22",4.01,4.068,3.89,3.955,201800.0],["2024-08-23",4.01,4.085,3.94,4.01,159000.0],["2024-08-26",4.015,4.09,3.95,4.025,163400.0],["2024-08-27",4.05,4.085,3.905,4.02,119200.0],["2024-08-28",4.03,4.054,3.87,3.95,77600.0],["2024-08-29",3.885,4.025,3.865,4.005,74800.0],["2024-08-30",3.965,4.0,3.88,3.955,88400.0],["2024-09-03",3.905,3.905,3.655,3.725,205800.0],["2024-09-04",3.735,3.88,3.735,3.79,118800.0],["2024-09-05",3.74,3.79,3.655,3.685,172200.0],["2024-09-06",3.675,3.79,3.53,3.575,83000.0],["2024-09-09",3.545,3.835,3.545,3.69,143000.0],["2024-09-10",3.73,3.82,3.68,3.735,82000.0],["2024-09-11",3.815,3.891,3.755,3.87,102000.0],["2024-09-12",3.88,4.145,3.85,4.025,165400.0],["2024-09-13",4.085,4.175,4.03,4.11,148200.0],["2024-09-16",4.05,4.3,3.98,4.22,287800.0],["2024-09-17",4.24,4.375,4.09,4.14,289600.0],["2024-09-18",4.125,4.28,4.065,4.2,115800.0],["2024-09-19",4.275,4.29,4.055,4.095,104600.0],["2024-09-20",4.08,4.14,4.005,4.05,70000.0],["2024-09-23",4.075,4.154,4.01,4.095,104600.0],["2024-09-24",4.135,4.135,4.025,4.065,43800.0],["2024-09-25",4.125,4.185,4.06,4.13,115600.0],["2024-09-26",4.205,4.255,4.055,4.105,93200.0],["2024-09-27",4.12,4.12,4.005,4.035,55400.0],["2024-09-30",4.6975,4.6975,4.47,4.62,869000.0],["2024-10-01",4.61,4.685,4.425,4.53,269000.0],["2024-10-02",4.495,4.575,4.355,4.5,240000.0],["2024-10-03",4.485,4.85,4.47,4.8,323000.0],["2024-10-04",4.8,4.86,4.635,4.75,160400.0],["2024-10-07",4.71,4.835,4.6525,4.695,161800.0],["2024-10-08",4.635,4.83,4.635,4.73,173800.0],["2024-10-09",4.785,5.0,4.705,4.94,203800.0],["2024-10-10",4.895,4.9,4.6655,4.705,140200.0],["2024-10-11",4.705,4.87,4.705,4.75,81200.0],["2024-10-14",4.79,4.795,4.6475,4.695,172600.0],["2024-10-15",4.72,4.785,4.65,4.66,242000.0],["2024-10-16",4.64,4.87,4.625,4.8,348000.0],["2024-10-17",4.77,5.25,4.755,5.14,788600.0],["2024-10-18",5.205,5.305,4.97,5.03,201800.0],["2024-10-21",5.0,5.14,4.9,4.97,241200.0],["2024-10-22",4.945,5.04,4.83,4.96,77000.0],["2024-10-23",4.97,4.97,4.7055,4.775,145800.0],["2024-10-24",4.825,4.92,4.8225,4.84,57000.0],["2024-10-25",4.895,4.935,4.755,4.825,63400.0],["2024-10-28",4.83,5.095,4.83,5.01,152800.0],["2024-10-29",5.01,5.02,4.9255,4.995,114400.0],["2024-10-30",4.995,5.145,4.94,4.975,99800.0],["2024-10-31",5.08,5.08,4.9425,5.0,91000.0],["2024-11-01",5.02,5.27,4.93,5.115,156400.0],["2024-11-04",5.18,5.285,5.115,5.16,320200.0],["2024-11-05",5.115,5.21,5.06,5.165,102000.0],["2024-11-06",5.295,5.295,5.135,5.25,122200.0],["2024-11-07",5.295,5.4125,5.15,5.27,122800.0],["2024-11-08",5.23,5.445,5.215,5.43,117400.0],["2024-11-11",5.43,5.49,5.2875,5.4,163600.0],["2024-11-12",5.095,5.3025,4.33,4.85,583400.0],["2024-11-13",4.85,4.96,4.5,4.52,420400.0],["2024-11-14",4.59,4.865,4.48,4.765,219400.0],["2024-11-15",4.76,4.76,4.53,4.56,82600.0],["2024-11-18",4.595,4.86,4.595,4.725,154000.0],["2024-11-19",4.72,4.865,4.635,4.835,142800.0],["2024-11-20",4.97,5.135,4.74,4.915,264800.0],["2024-11-21",4.875,4.995,4.8305,4.92,62800.0],["2024-11-22",4.94,5.045,4.7635,5.0,57400.0],["2024-11-25",5.065,5.145,4.86,4.87,214000.0],["2024-11-26",4.9,4.9775,4.84,4.855,90000.0],["2024-11-27",4.86,4.895,4.78,4.84,46000.0],["2024-11-29",4.84,4.995,4.8,4.935,143400.0],["2024-12-02",4.975,5.12,4.824,4.955,149600.0],["2024-12-03",5.15,5.195,4.93,5.105,492600.0],["2024-12-04",5.165,5.255,5.1005,5.21,209000.0],["2024-12-05",5.2,5.21,5.015,5.06,67600.0],["2024-12-06",5.1,5.145,4.9205,5.145,75000.0],["2024-12-09",5.195,5.21,5.025,5.14,74400.0],["2024-12-10",5.095,5.135,5.0015,5.02,63000.0],["2024-12-11",4.84,4.99,4.8205,4.905,121600.0],["2024-12-12",4.94,4.99,4.855,4.865,62600.0],["2024-12-13",4.835,4.859,4.605,4.71,88800.0],["2024-12-16",4.73,4.7985,4.66,4.73,100200.0],["2024-12-17",4.69,4.75,4.595,4.67,96600.0],["2024-12-18",4.65,4.68,4.505,4.575,246000.0],["2024-12-19",4.605,4.605,4.445,4.48,113800.0],["2024-12-20",4.48,4.6755,4.4085,4.62,112400.0],["2024-12-23",4.66,4.6605,4.525,4.575,88400.0],["2024-12-24",4.685,4.735,4.5765,4.675,79000.0],["2024-12-26",4.68,4.715,4.628,4.685,56000.0],["2024-12-27",4.745,4.745,4.45,4.565,39200.0],["2024-12-30",4.56,4.68,4.5015,4.61,105200.0],["2024-12-31",4.665,4.75,4.61,4.715,77000.0],["2025-01-02",4.75,4.85,4.7425,4.79,128400.0],["2025-01-03",4.825,4.87,4.7405,4.87,51400.0],["2025-01-06",4.865,4.875,4.73,4.78,118200.0],["2025-01-07",4.8,4.87,4.77,4.86,59200.0],["2025-01-08",4.85,4.85,4.735,4.81,58200.0],["2025-01-10",4.745,4.745,4.605,4.7,54800.0],["2025-01-13",4.675,4.895,4.5895,4.715,87600.0],["2025-01-14",4.9,5.1175,4.9,4.945,196600.0],["2025-01-15",5.045,5.185,5.005,5.125,118200.0],["2025-01-16",5.14,5.185,5.05,5.16,123200.0],["2025-01-17",5.16,5.2,5.04,5.115,93200.0],["2025-01-21",5.25,5.545,5.1625,5.525,319800.0],["2025-01-22",5.525,5.625,5.475,5.525,150600.0],["2025-01-23",5.495,5.6,5.415,5.465,80000.0],["2025-01-24",5.465,5.595,5.325,5.345,60000.0],["2025-01-27",5.295,5.355,5.1205,5.235,134600.0],["2025-01-28",5.255,5.485,5.135,5.395,115800.0],["2025-01-29",5.415,5.4385,5.15,5.235,106800.0],["2025-01-30",5.29,5.3825,5.255,5.31,43600.0],["2025-01-31",5.335,5.445,5.2,5.255,56800.0],["2025-02-03",5.03,5.3,4.925,4.975,269400.0],["2025-02-04",4.965,5.305,4.965,5.3,97400.0],["2025-02-05",5.33,5.343,5.235,5.3,43200.0],["2025-02-06",5.42,5.42,5.145,5.32,88000.0],["2025-02-07",5.33,5.33,5.08,5.13,112400.0],["2025-02-10",5.195,5.375,5.115,5.37,324000.0],["2025-02-11",5.335,5.445,5.3,5.435,122000.0],["2025-02-12",5.41,5.5475,5.1665,5.49,212000.0],["2025-02-13",5.54,5.54,5.42,5.51,84400.0],["2025-02-14",5.65,5.75,5.5,5.65,218200.0],["2025-02-18",5.695,5.895,5.665,5.8,260600.0],["2025-02-19",5.81,5.875,5.6225,5.66,121600.0],["2025-02-20",5.675,5.775,5.505,5.64,123200.0],["2025-02-21",5.67,5.77,5.125,5.375,295600.0],["2025-02-24",5.375,5.405,4.835,4.89,542800.0],["2025-02-25",4.9,4.95,4.81,4.89,182800.0],["2025-02-26",4.93,4.99,4.825,4.875,107200.0],["2025-02-27",5.005,5.045,4.66,4.695,74800.0],["2025-02-28",4.665,4.82,4.605,4.775,93200.0],["2025-03-03",4.895,4.94,4.655,4.6675,181000.0],["2025-03-04",4.59,4.74,4.56,4.69,97000.0],["2025-03-05",4.72,4.895,4.717,4.85,78800.0],["2025-03-06",4.835,4.835,4.565,4.585,114200.0],["2025-03-07",4.56,4.87,4.438,4.705,122200.0],["2025-03-10",4.785,4.8,4.485,4.595,256400.0],["2025-03-11",4.715,5.01,4.6475,4.81,272000.0],["2025-03-12",5.0,5.27,5.0,5.15,396200.0],["2025-03-13",5.09,5.188,4.9,5.105,95400.0],["2025-03-14",5.11,5.1615,4.87,5.105,58200.0],["2025-03-17",5.1,5.22,5.004,5.105,71000.0],["2025-03-18",5.075,5.22,4.915,5.09,89600.0],["2025-03-19",5.02,5.09,4.905,5.05,74200.0],["2025-03-20",4.975,5.14,4.955,5.14,47000.0],["2025-03-21",5.035,5.075,4.91,4.955,10400.0],["2025-03-24",4.785,4.97,4.755,4.885,101600.0],["2025-03-25",4.84,4.9475,4.83,4.835,39000.0],["2025-03-26",4.815,4.815,4.68,4.745,55400.0],["2025-03-27",4.745,4.975,4.745,4.805,43200.0],["2025-03-28",4.805,4.805,4.635,4.65,69400.0],["2025-03-31",4.5,4.81,4.475,4.735,144000.0],["2025-04-01",4.735,4.735,4.556,4.595,37000.0],["2025-04-02",4.55,4.75,4.455,4.745,31600.0],["2025-04-03",4.53,4.605,4.41,4.54,54600.0],["2025-04-04",4.33,4.5,4.25,4.425,118400.0],["2025-04-07",4.18,4.5775,4.06,4.305,141000.0],["2025-04-08",4.375,4.495,4.159,4.235,65800.0],["2025-04-09",4.18,4.4925,4.0,4.38,97200.0],["2025-04-10",4.305,4.305,4.03,4.215,42600.0],["2025-04-11",4.1625,4.24,4.03,4.23,67000.0],["2025-04-14",4.27,4.27,4.15,4.16,35000.0],["2025-04-15",4.15,4.2915,4.145,4.175,22200.0],["2025-04-16",4.19,4.2875,4.17,4.175,16400.0],["2025-04-17",4.245,4.3765,4.12,4.12,53400.0],["2025-04-21",4.085,4.195,3.92,3.93,164800.0],["2025-04-22",4.045,4.45,4.01,4.17,69600.0],["2025-04-23",4.395,4.485,4.33,4.395,58800.0],["2025-04-24",4.485,4.62,4.475,4.56,43200.0],["2025-04-25",4.595,4.62,4.476,4.605,31400.0],["2025-04-28",4.48,4.595,4.415,4.475,67400.0],["2025-04-29",4.515,4.617,4.365,4.445,58400.0],["2025-04-30",4.435,4.4975,4.295,4.335,32200.0],["2025-05-01",4.325,4.5,4.325,4.405,22800.0],["2025-05-02",4.42,4.64,4.4,4.51,20000.0],["2025-05-05",4.55,4.5775,4.325,4.355,36200.0],["2025-05-06",4.35,4.395,4.3025,4.305,50600.0],["2025-05-07",4.315,4.43,4.315,4.355,29400.0],["2025-05-08",4.44,4.545,4.35,4.435,56200.0],["2025-05-09",4.42,4.427,4.35,4.355,24800.0],["2025-05-12",4.38,4.605,4.305,4.415,95800.0],["2025-05-13",4.715,5.085,4.6025,4.905,279000.0],["2025-05-14",5.115,5.2525,5.05,5.135,69800.0],["2025-05-15",4.945,5.13,4.9295,4.99,25400.0],["2025-05-16",4.995,5.12,4.9375,4.955,25200.0],["2025-05-19",4.955,5.385,4.955,5.325,115200.0],["2025-05-20",5.33,5.455,5.33,5.345,108400.0],["2025-05-21",5.25,5.305,5.0275,5.2,157400.0],["2025-05-22",5.2,5.365,5.145,5.215,71200.0],["2025-05-23",5.16,5.375,5.073,5.365,28800.0],["2025-05-27",5.39,5.53,5.16,5.325,57800.0],["2025-05-28",5.325,5.385,5.255,5.35,20000.0],["2025-05-29",5.325,5.3315,5.0825,5.215,29200.0],["2025-05-30",5.145,5.266,5.015,5.1,42400.0],["2025-06-02",5.09,5.1545,5.005,5.11,52600.0],["2025-06-03",5.1,5.1725,5.045,5.095,46000.0],["2025-06-04",5.375,5.375,5.04,5.23,88600.0],["2025-06-05",5.3,5.38,5.155,5.155,60400.0],["2025-06-06",5.245,5.2885,5.105,5.225,43800.0],["2025-06-09",5.305,5.625,5.305,5.505,108600.0],["2025-06-10",5.63,5.875,5.515,5.73,171000.0],["2025-06-11",5.875,6.0,5.75,5.865,220600.0],["2025-06-12",5.735,5.735,5.55,5.71,54400.0],["2025-06-13",5.545,5.797,5.325,5.45,76400.0],["2025-06-16",5.57,5.65,5.46,5.53,22600.0],["2025-06-17",5.43,5.55,5.4065,5.495,45600.0],["2025-06-18",5.585,5.7,5.5075,5.515,55600.0],["2025-06-20",5.595,5.595,5.425,5.455,51200.0],["2025-06-23",5.455,5.86,5.42,5.745,134800.0],["2025-06-24",5.88,6.195,5.845,6.13,236000.0],["2025-06-25",6.325,6.325,6.015,6.165,270200.0],["2025-06-26",6.37,6.625,6.307,6.55,189000.0],["2025-06-27",6.545,6.625,6.5,6.61,66600.0],["2025-06-30",6.675,6.675,6.475,6.575,124200.0],["2025-07-01",6.505,6.6245,6.4025,6.4875,85800.0],["2025-07-02",6.44,6.535,6.3,6.4,61600.0],["2025-07-03",6.61,6.625,6.438,6.62,66400.0],["2025-07-07",6.815,6.8275,6.475,6.685,113400.0],["2025-07-08",6.54,6.679,6.38,6.435,77800.0],["2025-07-09",6.555,6.5825,6.42,6.5,120800.0],["2025-07-10",6.47,6.47,6.26,6.3175,41200.0],["2025-07-11",6.245,6.245,6.0545,6.155,144000.0],["2025-07-14",6.14,6.17,6.05,6.1175,80800.0],["2025-07-15",6.14,6.49,6.0875,6.1,156000.0],["2025-07-16",6.18,6.185,6.0,6.075,66200.0],["2025-07-17",6.05,6.075,5.8,5.805,490600.0],["2025-07-18",5.865,6.0775,5.7675,6.045,201600.0],["2025-07-21",6.075,6.14,5.825,6.045,68800.0],["2025-07-22",6.015,6.475,5.9185,6.05,43000.0],["2025-07-23",6.01,6.075,5.805,5.945,51200.0],["2025-07-24",5.95,5.995,5.805,5.92,20000.0],["2025-07-25",5.88,5.99,5.805,5.865,18400.0],["2025-07-28",6.005,6.03,5.9,6.0,54800.0],["2025-07-29",6.035,6.04,5.85,5.915,38000.0],["2025-07-30",5.99,5.99,5.83,5.875,29600.0],["2025-07-31",5.945,5.945,5.7575,5.84,47000.0],["2025-08-01",5.75,5.84,5.6765,5.735,37800.0],["2025-08-04",5.835,5.945,5.71,5.86,34400.0],["2025-08-05",5.835,5.965,5.7,5.935,69600.0],["2025-08-06",5.915,6.05,5.835,5.92,138200.0],["2025-08-07",5.98,6.0,5.8125,5.915,118200.0],["2025-08-08",5.975,5.975,5.8425,5.88,80200.0],["2025-08-11",5.92,6.125,5.885,6.05,200400.0],["2025-08-12",6.2,6.2,5.9,6.095,108000.0],["2025-08-13",6.43,6.505,6.25,6.35,382200.0],["2025-08-14",6.46,6.55,6.3875,6.415,200400.0],["2025-08-15",6.47,6.49,6.265,6.49,135800.0],["2025-08-18",6.75,7.43,6.75,7.425,471200.0],["2025-08-19",7.47,7.5,7.166,7.235,174200.0],["2025-08-20",7.32,7.4875,7.1625,7.385,128400.0],["2025-08-21",7.515,7.55,7.2585,7.495,231800.0],["2025-08-22",7.61,7.805,7.4705,7.6,144800.0],["2025-08-25",7.675,7.7,7.59,7.68,78400.0],["2025-08-26",7.68,7.97,7.6615,7.95,307600.0],["2025-08-27",7.95,8.0,7.51,7.63,287800.0],["2025-08-28",7.605,7.7425,7.35,7.67,229800.0],["2025-08-29",7.675,7.825,7.5205,7.78,99800.0],["2025-09-02",7.605,7.6675,7.31,7.62,208000.0],["2025-09-03",7.775,7.845,7.69,7.84,70800.0],["2025-09-04",7.8,8.03,7.625,7.985,147400.0],["2025-09-05",8.0,8.0,7.73,7.925,95400.0],["2025-09-08",7.92,7.9825,7.8,7.95,59000.0],["2025-09-09",7.89,8.125,7.8,7.96,137600.0],["2025-09-10",7.96,7.987,7.66,7.965,67600.0],["2025-09-11",7.91,7.99,7.745,7.85,52200.0],["2025-09-12",7.885,8.045,7.6485,7.8825,32400.0],["2025-09-15",7.85,7.85,7.5025,7.5475,169600.0],["2025-09-16",7.98,8.5,7.925,8.445,441800.0],["2025-09-17",8.115,8.23,7.87,8.03,175000.0],["2025-09-18",8.07,8.235,7.91,7.98,106400.0],["2025-09-19",7.955,8.069,7.65,7.735,116400.0],["2025-09-22",7.735,7.87,7.6,7.755,229000.0],["2025-09-23",7.79,7.857,7.62,7.68,67600.0],["2025-09-24",7.72,7.75,7.32,7.455,185600.0],["2025-09-25",7.455,7.56,7.17,7.455,142600.0],["2025-09-26",7.405,7.625,7.235,7.33,68600.0],["2025-09-29",7.425,7.685,7.4175,7.645,127400.0],["2025-09-30",7.64,7.7,7.41,7.535,97200.0],["2025-10-01",7.395,7.6415,7.303,7.595,57000.0],["2025-10-02",7.58,7.705,7.3225,7.46,60400.0],["2025-10-03",7.48,7.8,7.48,7.655,97600.0],["2025-10-06",7.685,7.775,7.5535,7.615,60400.0],["2025-10-07",7.625,8.14,7.3,7.615,86200.0],["2025-10-08",7.625,7.85,7.38,7.7625,75800.0],["2025-10-09",7.805,7.86,7.6975,7.7775,72600.0],["2025-10-10",7.82,7.82,7.365,7.54,106200.0],["2025-10-13",7.58,7.65,7.485,7.58,53200.0],["2025-10-14",7.58,7.745,7.275,7.575,94200.0],["2025-10-15",7.58,8.145,7.58,8.0,185800.0],["2025-10-16",8.05,8.24,7.7025,8.0,475600.0],["2025-10-17",7.91,8.045,7.68,8.0,170600.0],["2025-10-20",8.005,8.17,7.745,7.9375,154600.0],["2025-10-21",7.885,8.25,7.7735,8.14,142400.0],["2025-10-22",8.115,8.1175,7.93,8.08,98200.0],["2025-10-23",8.08,8.362,8.08,8.315,93000.0],["2025-10-24",8.37,8.47,8.09,8.4125,66200.0],["2025-10-27",8.47,8.6725,8.47,8.505,169400.0],["2025-10-28",8.555,8.745,8.22,8.2925,124800.0],["2025-10-29",8.37,8.5835,8.265,8.4025,72200.0],["2025-10-30",8.385,8.6,8.365,8.495,67000.0],["2025-10-31",8.41,8.495,8.325,8.425,43800.0],["2025-11-03",8.855,8.96,8.61,8.69,244600.0],["2025-11-04",8.51,8.56,8.355,8.355,76400.0],["2025-11-05",8.28,8.28,7.955,8.085,138600.0],["2025-11-06",8.13,8.15,7.75,7.795,180800.0],["2025-11-07",7.86,8.0155,7.54,7.795,149600.0],["2025-11-10",8.12,8.27,7.96,8.06,238800.0],["2025-11-11",7.665,7.9575,7.375,7.59,360400.0],["2025-11-12",7.74,8.06,7.66,7.89,167400.0],["2025-11-13",8.315,8.315,7.875,8.005,167200.0],["2025-11-14",7.945,7.995,7.7,7.88,93400.0],["2025-11-17",7.835,7.935,7.512,7.59,130200.0],["2025-11-18",7.525,7.655,7.36,7.39,82600.0],["2025-11-19",7.465,7.625,7.465,7.555,74000.0],["2025-11-20",7.56,7.755,7.22,7.25,110600.0],["2025-11-21",7.185,7.78,7.135,7.445,90400.0],["2025-11-24",7.44,7.73,7.44,7.5125,75600.0],["2025-11-25",7.49,7.8,7.3,7.7,76600.0],["2025-11-26",7.84,7.9875,7.615,7.915,143600.0],["2025-11-28",7.865,8.84,7.865,8.745,297400.0],["2025-12-01",8.62,8.725,8.41,8.485,196200.0],["2025-12-02",8.68,8.875,8.42,8.65,200600.0],["2025-12-03",8.63,8.63,8.335,8.595,90200.0],["2025-12-04",8.47,8.625,8.405,8.565,70000.0],["2025-12-05",8.5345,8.72,8.375,8.635,40200.0],["2025-12-08",8.815,9.0325,8.67,8.86,251200.0],["2025-12-09",8.85,8.972,8.795,8.925,110600.0],["2025-12-10",8.95,9.0875,8.83,8.95,102600.0],["2025-12-11",8.9,8.91,8.565,8.71,62400.0],["2025-12-12",8.76,8.76,8.425,8.4825,80000.0],["2025-12-15",8.425,8.68,8.29,8.67,140200.0],["2025-12-16",8.525,8.6875,8.29,8.435,165400.0],["2025-12-17",8.345,8.41,7.985,8.125,109400.0],["2025-12-18",8.23,8.2815,8.01,8.095,57400.0],["2025-12-19",8.1,8.585,8.08,8.555,136800.0],["2025-12-22",8.91,9.465,8.91,9.415,416600.0],["2025-12-23",9.415,9.875,9.415,9.815,224600.0],["2025-12-24",9.815,9.9,9.5525,9.645,81600.0],["2025-12-26",9.6,9.85,9.155,9.685,71000.0],["2025-12-29",9.815,9.899,9.295,9.52,214400.0],["2025-12-30",9.56,9.645,9.36,9.49,92200.0],["2025-12-31",9.6,9.805,9.31,9.51,87000.0],["2026-01-02",9.57,9.7,9.5,9.645,84800.0],["2026-01-05",9.935,10.725,9.935,10.585,441600.0],["2026-01-06",10.635,10.82,10.2055,10.675,244600.0],["2026-01-07",11.4625,11.955,10.7,11.055,466200.0],["2026-01-08",11.825,11.94,11.285,11.545,432600.0],["2026-01-09",11.705,11.705,11.11,11.555,202800.0],["2026-01-12",12.125,12.42,11.945,12.095,533400.0],["2026-01-13",12.0475,12.125,11.555,11.9175,232000.0],["2026-01-14",11.79,11.94,11.65,11.775,223000.0],["2026-01-15",11.71,11.785,11.365,11.55,250400.0],["2026-01-16",11.535,11.97,11.515,11.59,110400.0],["2026-01-20",11.065,11.55,10.965,11.065,113600.0],["2026-01-21",11.3,11.6625,11.126,11.59,187600.0],["2026-01-22",11.945,12.3905,11.83,12.095,262800.0],["2026-01-23",12.14,12.335,11.45,11.52,280600.0],["2026-01-26",12.085,12.58,11.955,12.355,270000.0],["2026-01-27",12.69,12.82,12.094,12.805,279000.0],["2026-01-28",12.825,12.825,12.005,12.355,266800.0],["2026-01-29",12.0,12.5,11.486,12.025,191800.0],["2026-01-30",11.875,12.5,11.65,11.69,156000.0],["2026-02-02",11.55,12.0525,11.55,11.625,160600.0],["2026-02-03",11.765,11.9975,11.175,11.465,187600.0],["2026-02-04",11.43,11.48,10.68,11.0725,235800.0],["2026-02-05",10.755,11.0,10.17,10.465,212800.0],["2026-02-06",10.645,10.975,10.48,10.89,64000.0],["2026-02-09",11.09,11.685,10.735,11.28,133800.0],["2026-02-10",11.795,12.03,11.535,11.675,269800.0],["2026-02-11",12.07,12.075,11.36,11.715,168600.0],["2026-02-12",11.74,12.015,11.25,11.345,225000.0],["2026-02-13",11.505,11.79,11.355,11.495,58400.0],["2026-02-17",11.575,12.6325,11.575,12.485,247600.0],["2026-02-18",12.56,13.315,12.55,13.02,312200.0],["2026-02-19",12.625,12.72,11.78,11.95,195600.0],["2026-02-20",12.13,12.4025,11.795,12.06,192600.0],["2026-02-23",12.24,12.255,11.635,12.06,154000.0],["2026-02-24",12.025,12.3625,11.95,12.205,112200.0],["2026-02-25",12.155,12.295,11.8425,12.225,133000.0],["2026-02-26",11.88,12.165,11.2585,11.7025,194800.0],["2026-02-27",11.595,11.885,11.455,11.57,67400.0],["2026-03-02",11.635,12.3,11.16,11.845,232000.0],["2026-03-03",11.265,11.929,11.145,11.59,114600.0],["2026-03-04",12.1,12.67,11.765,12.45,192800.0],["2026-03-05",12.6,12.98,12.245,12.62,137500.0],["2026-03-06",12.76,12.9,12.0,12.34,116000.0],["2026-03-09",12.16,12.73,11.96,12.66,141200.0],["2026-03-10",12.66,12.97,12.38,12.71,196300.0],["2026-03-11",12.68,14.65,12.68,13.77,508200.0],["2026-03-12",13.8,13.89,13.024,13.74,364100.0],["2026-03-13",13.95,14.4,13.66,13.71,230800.0],["2026-03-16",13.71,14.05,13.52,13.65,176300.0],["2026-03-17",13.66,14.1,13.54,13.73,158300.0],["2026-03-18",13.46,13.898,13.37,13.44,137700.0],["2026-03-19",13.4,14.0,13.27,13.93,322300.0],["2026-03-20",13.85,14.09,13.57,13.66,111600.0],["2026-03-23",13.5,13.99,12.88,13.71,272700.0],["2026-03-24",13.65,13.71,13.18,13.5,119700.0],["2026-03-25",13.69,14.05,13.55,13.86,158100.0],["2026-03-26",13.78,13.89,13.315,13.49,139600.0],["2026-03-27",13.49,13.49,12.615,12.87,149400.0],["2026-03-30",12.87,12.99,12.41,12.76,161200.0],["2026-03-31",12.88,13.43,12.755,13.29,151900.0],["2026-04-01",13.49,13.8,13.117,13.58,70000.0],["2026-04-02",13.65,13.74,13.29,13.57,248100.0],["2026-04-06",13.6,13.66,12.35,12.58,276700.0],["2026-04-07",12.52,12.78,12.04,12.26,181500.0],["2026-04-08",12.88,13.52,12.59,13.23,266700.0],["2026-04-09",13.53,14.69,13.51,14.3,248000.0],["2026-04-10",14.32,14.5,13.81,13.92,104700.0],["2026-04-13",14.49,14.49,14.08,14.39,100200.0],["2026-04-14",14.73,15.135,14.72,14.97,132300.0],["2026-04-15",16.03,16.24,15.3,15.81,224500.0],["2026-04-16",15.67,15.79,15.2,15.33,156600.0],["2026-04-17",15.5,16.035,15.21,15.81,85400.0],["2026-04-20",16.265,16.265,15.58,15.68,121300.0],["2026-04-21",15.86,15.905,15.25,15.33,78200.0],["2026-04-22",15.46,16.05,15.36,15.85,71700.0],["2026-04-23",16.14,16.2,15.64,15.75,79600.0],["2026-04-24",16.29,16.6,16.01,16.37,82900.0],["2026-04-27",16.62,16.69,16.15,16.5,152400.0],["2026-04-28",16.32,16.54,15.9,16.1,110900.0],["2026-04-29",16.0,16.04,15.61,15.88,77400.0],["2026-04-30",16.47,16.667,16.12,16.56,159800.0],["2026-05-01",16.59,16.946,16.59,16.84,86000.0],["2026-05-04",16.84,16.87,16.29,16.42,143300.0],["2026-05-05",16.52,16.605,16.23,16.42,88100.0],["2026-05-06",16.27,16.51,16.2,16.41,143800.0],["2026-05-07",16.71,17.178,16.44,16.71,102500.0],["2026-05-08",17.11,17.26,16.79,17.17,93200.0],["2026-05-11",16.87,16.905,16.33,16.73,197500.0],["2026-05-12",17.005,17.352,16.415,16.74,260700.0],["2026-05-13",16.63,16.805,15.35,16.31,368800.0],["2026-05-14",16.5,16.66,16.01,16.32,232900.0],["2026-05-15",15.9,15.9,14.86,15.03,261900.0],["2026-05-18",15.21,15.3,14.86,14.88,154300.0],["2026-05-19",14.7,15.04,14.5,14.89,223600.0],["2026-05-20",15.01,15.3,14.85,15.28,118200.0],["2026-05-21",15.16,15.315,14.95,15.08,67600.0],["2026-05-22",15.2,15.37,15.01,15.1,74800.0],["2026-05-26",15.8,16.14,15.72,15.89,163000.0],["2026-05-27",15.65,15.73,15.175,15.56,125300.0],["2026-05-28",15.45,16.045,15.365,15.88,150600.0],["2026-05-29",15.93,15.93,15.44,15.89,68200.0],["2026-06-01",15.43,15.57,15.01,15.44,160400.0],["2026-06-02",14.885,14.93,14.25,14.56,214300.0],["2026-06-03",14.055,14.23,13.78,14.04,163200.0],["2026-06-04",14.01,14.4,13.95,14.27,59300.0],["2026-06-05",14.32,14.543,13.78,13.89,107600.0],["2026-06-08",14.19,14.625,14.19,14.41,68200.0],["2026-06-09",14.55,14.745,13.93,14.43,127600.0],["2026-06-10",14.05,14.76,14.038,14.15,129300.0],["2026-06-11",14.18,14.94,14.0,14.69,64900.0],["2026-06-12",14.81,14.91,14.47,14.63,45100.0],["2026-06-15",14.5,14.79,14.15,14.33,84600.0],["2026-06-16",14.33,14.33,14.01,14.13,73700.0],["2026-06-17",14.13,14.61,14.0,14.41,79000.0],["2026-06-18",14.52,15.05,14.35,14.89,255200.0],["2026-06-22",14.99,15.0,14.33,14.38,117400.0],["2026-06-23",14.0,14.59,13.88,14.39,70600.0],["2026-06-24",14.39,14.66,14.165,14.4,54900.0],["2026-06-25",14.41,14.85,14.3,14.54,53500.0],["2026-06-26",14.37,14.94,14.33,14.48,69300.0],["2026-06-29",14.9,15.325,14.52,15.17,114100.0],["2026-06-30",15.17,15.69,15.17,15.51,68200.0],["2026-07-01",15.51,15.7,15.063,15.29,58800.0],["2026-07-02",15.355,15.75,15.1,15.19,81600.0],["2026-07-06",15.51,16.26,15.475,16.02,140158.894088],["2026-07-07",15.65,15.68,14.65,14.98,72630.328824],["2026-07-08",14.95,15.31,14.845,14.96,75713.92913],["2026-07-09",14.86,15.22,14.7875,15.09,69406.053232],["2026-07-10",15.11,15.2,14.925,15.06,46421.953486],["2026-07-13",14.53,14.6,13.86,14.1,115035.869339],["2026-07-14",14.37,14.73,14.28,14.45,67758.172771],["2026-07-15",14.71,15.15,14.64,14.89,163923.280977],["2026-07-16",14.74,15.18,14.61,14.84,87180.871079],["2026-07-17",14.74,15.76,14.42,15.73,85864.406821],["2026-07-20",15.85,16.97,15.85,16.5,323665.802399],["2026-07-21",16.5,16.8212,15.9,16.15,127973.793918],["2026-07-22",16.15,16.66,15.9,16.56,126551.105871],["2026-07-23",16.34,16.96,16.26,16.51,201562.751435],["2026-07-24",17.09,17.29,15.72,15.97,295164.291208],["2026-07-27",16.1,16.51,15.36,15.76,223988.118023],["2026-07-28",15.59,15.81,15.03,15.49,98436.8667],["2026-07-29",15.03,15.3399,14.14,14.16,169190.489002],["2026-07-30",14.65,15.465,14.65,15.25,82210.451051],["2026-07-31",15.71,15.72,14.82,15.23,179575.422923],["2026-08-03",15.34,15.86,15.2907,15.81,86588.091548],["2026-08-04",15.84,16.15,15.37,15.8,140944.954239],["2026-08-05",15.77,15.77,14.96,15.01,83590.118963],["2026-08-06",15.52,16.5,15.48,15.65,120572.673908],["2026-08-07",15.6,16.0398,15.37,15.5,86683.789713],["2026-08-10",15.28,15.4699,15.26,15.355,16902.225871],["2026-08-11",15.18,15.27,14.86,14.98,119314.143189],["2026-08-12",15.82,17.4,14.81,16.6,654270.720838],["2026-08-13",16.67,17.29,16.315,16.47,230133.951526],["2026-08-14",16.27,16.66,15.885,16.32,120963.069021]]}