{"t":"AQST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-07-25",15.1,19.3,15.02,16.05,3144000.0],["2018-07-26",16.2,16.665,15.0,15.85,469700.0],["2018-07-27",16.17,16.195,15.05,15.18,294400.0],["2018-07-30",15.1,15.32,15.06,15.06,34100.0],["2018-07-31",15.06,15.417,15.0,15.04,169300.0],["2018-08-01",15.0,15.42,14.751,15.1,102500.0],["2018-08-02",15.07,15.1,15.0,15.02,77400.0],["2018-08-03",15.0,15.623,15.0,15.01,31700.0],["2018-08-06",15.02,15.86,15.0,15.0,75200.0],["2018-08-07",15.1,15.187,15.0,15.01,114000.0],["2018-08-08",15.01,15.26,15.0,15.06,219400.0],["2018-08-09",15.08,15.24,15.0,15.06,199600.0],["2018-08-10",15.03,16.0,15.03,15.68,76400.0],["2018-08-13",16.667,16.667,15.7,16.17,44800.0],["2018-08-14",16.76,16.83,16.17,16.53,54900.0],["2018-08-15",16.85,16.85,15.92,16.46,33300.0],["2018-08-16",16.59,16.8,15.5,16.1,63400.0],["2018-08-17",16.15,16.25,15.035,16.0,53100.0],["2018-08-20",16.25,16.36,15.75,15.96,158200.0],["2018-08-21",16.08,16.186,15.75,15.84,78700.0],["2018-08-22",16.0,16.365,15.9,15.97,88400.0],["2018-08-23",16.0,16.25,15.25,15.93,169100.0],["2018-08-24",15.85,16.0,15.65,15.73,63400.0],["2018-08-27",15.73,15.954,15.355,15.51,71100.0],["2018-08-28",15.4,16.5,15.4,16.02,145800.0],["2018-08-29",16.02,17.4,16.02,16.9,230800.0],["2018-08-30",17.0,17.5,16.5,17.18,171200.0],["2018-08-31",16.99,18.67,16.933,18.01,229000.0],["2018-09-04",17.82,18.386,17.22,17.89,192000.0],["2018-09-05",18.0,18.04,17.21,17.96,98500.0],["2018-09-06",17.98,19.17,17.948,18.88,188800.0],["2018-09-07",18.89,19.19,18.375,18.96,145600.0],["2018-09-10",19.09,19.28,18.5,18.67,108800.0],["2018-09-11",18.61,19.28,17.8,18.28,133300.0],["2018-09-12",18.19,18.85,17.57,18.47,119100.0],["2018-09-13",18.61,20.696,18.011,18.31,208600.0],["2018-09-14",18.27,18.607,16.5,16.52,176500.0],["2018-09-17",16.55,16.975,15.03,16.53,197600.0],["2018-09-18",16.44,16.65,15.23,16.07,202200.0],["2018-09-19",16.18,16.56,15.54,16.38,164200.0],["2018-09-20",16.42,16.75,15.77,16.31,252600.0],["2018-09-21",16.39,16.7,15.57,16.33,705900.0],["2018-09-24",16.22,17.38,15.96,17.16,199400.0],["2018-09-25",17.17,18.05,17.17,17.5,174000.0],["2018-09-26",17.5,17.6,17.0,17.19,74000.0],["2018-09-27",17.25,17.4,16.44,17.31,72600.0],["2018-09-28",17.34,17.71,16.31,17.51,84200.0],["2018-10-01",17.4,18.33,16.375,17.31,143000.0],["2018-10-02",17.33,18.055,17.179,17.9,79200.0],["2018-10-03",17.9,18.09,17.455,17.85,136800.0],["2018-10-04",17.85,17.95,16.4,16.62,178400.0],["2018-10-05",16.73,16.85,15.675,16.14,136700.0],["2018-10-08",16.13,16.855,15.39,15.78,73600.0],["2018-10-09",15.55,15.92,14.67,14.8,97500.0],["2018-10-10",14.8,15.13,13.81,14.42,108000.0],["2018-10-11",14.3,14.31,13.61,14.04,53900.0],["2018-10-12",14.22,14.97,14.22,14.9,85500.0],["2018-10-15",14.84,15.26,14.45,15.09,59100.0],["2018-10-16",15.21,15.5,14.505,15.46,33500.0],["2018-10-17",15.49,16.285,15.07,15.92,235900.0],["2018-10-18",15.88,15.95,14.77,15.52,135700.0],["2018-10-19",15.37,15.854,14.29,14.36,74200.0],["2018-10-22",14.44,14.97,13.95,14.11,65000.0],["2018-10-23",13.94,15.13,13.862,14.74,52600.0],["2018-10-24",14.7,15.0,14.01,14.78,42100.0],["2018-10-25",14.99,15.515,14.745,14.8,128900.0],["2018-10-26",14.6,15.34,13.81,15.23,36900.0],["2018-10-29",15.41,15.41,14.31,14.61,30100.0],["2018-10-30",14.56,15.44,14.56,14.87,12200.0],["2018-10-31",15.02,15.715,14.88,15.13,49300.0],["2018-11-01",15.15,16.05,15.1,15.24,144200.0],["2018-11-02",15.75,17.78,15.75,17.33,157600.0],["2018-11-05",17.21,18.25,16.42,17.75,132700.0],["2018-11-06",17.79,18.35,16.98,17.55,48000.0],["2018-11-07",17.36,18.28,17.36,17.91,82300.0],["2018-11-08",17.86,18.49,17.15,18.0,73900.0],["2018-11-09",18.03,18.45,16.96,17.0,47500.0],["2018-11-12",17.3,17.635,16.57,16.63,23200.0],["2018-11-13",16.69,17.729,16.69,17.22,16200.0],["2018-11-14",17.24,17.6,16.851,16.88,21900.0],["2018-11-15",16.93,17.21,16.21,16.81,27800.0],["2018-11-16",16.68,17.3,15.875,16.86,72100.0],["2018-11-19",16.65,18.065,16.35,16.35,44300.0],["2018-11-20",16.19,16.2,12.6,13.19,97600.0],["2018-11-21",13.3,13.43,9.45,10.22,771800.0],["2018-11-23",10.22,10.39,9.78,10.2,156900.0],["2018-11-26",10.34,11.035,10.07,10.85,355600.0],["2018-11-27",10.71,10.71,9.11,9.31,277000.0],["2018-11-28",9.4,9.51,8.416,8.95,241700.0],["2018-11-29",8.84,9.16,8.535,8.84,76400.0],["2018-11-30",8.88,9.072,7.905,8.59,115900.0],["2018-12-03",8.88,9.32,8.1,8.16,157800.0],["2018-12-04",8.22,8.462,7.47,7.55,123000.0],["2018-12-06",7.55,8.91,7.55,8.75,196000.0],["2018-12-07",8.67,8.981,8.054,8.25,72200.0],["2018-12-10",8.38,8.777,7.681,8.3,109500.0],["2018-12-11",8.48,8.88,8.1,8.58,77200.0],["2018-12-12",8.58,8.58,7.79,7.89,102400.0],["2018-12-13",7.89,8.115,7.77,7.98,133200.0],["2018-12-14",7.95,7.98,7.33,7.39,87500.0],["2018-12-17",7.4,7.658,7.021,7.3,154900.0],["2018-12-18",7.41,7.74,6.65,6.81,121800.0],["2018-12-19",6.76,7.835,6.76,6.9,307700.0],["2018-12-20",6.91,7.17,6.64,6.9,164700.0],["2018-12-21",6.91,6.96,6.38,6.51,438600.0],["2018-12-24",6.5,6.59,5.98,6.53,63000.0],["2018-12-26",6.5,6.87,6.19,6.84,51900.0],["2018-12-27",6.77,6.77,5.8,6.09,114600.0],["2018-12-28",6.14,6.3,5.86,6.16,88500.0],["2018-12-31",6.26,6.47,5.91,6.3,170900.0],["2019-01-02",6.09,7.4,6.09,7.18,75400.0],["2019-01-03",7.3,7.5,7.0,7.14,84900.0],["2019-01-04",7.27,8.21,7.22,7.96,132100.0],["2019-01-07",7.99,8.27,7.81,7.97,195300.0],["2019-01-08",8.11,8.11,7.601,7.9,64500.0],["2019-01-09",8.08,8.14,7.76,7.98,141800.0],["2019-01-10",7.94,7.94,7.16,7.54,52700.0],["2019-01-11",7.51,7.51,7.13,7.47,54300.0],["2019-01-14",7.25,7.71,7.1,7.47,102100.0],["2019-01-15",7.56,8.04,7.49,7.68,111300.0],["2019-01-16",7.65,7.86,7.48,7.65,107300.0],["2019-01-17",7.65,8.01,7.65,7.74,83400.0],["2019-01-18",7.77,7.77,6.84,6.92,140800.0],["2019-01-22",7.02,7.77,7.02,7.56,145400.0],["2019-01-23",7.61,8.0,7.5,7.68,54900.0],["2019-01-24",7.64,7.851,7.57,7.725,32100.0],["2019-01-25",7.72,8.05,7.68,7.92,80200.0],["2019-01-28",8.02,8.31,7.57,7.98,147700.0],["2019-01-29",7.98,8.295,7.44,7.68,99600.0],["2019-01-30",7.72,7.72,6.9,7.15,89800.0],["2019-01-31",6.0,6.9,5.6,6.13,320700.0],["2019-02-01",6.24,6.24,5.849,6.04,200200.0],["2019-02-04",6.05,6.05,5.64,5.88,178300.0],["2019-02-05",5.65,6.39,5.64,5.98,130100.0],["2019-02-06",6.0,6.15,5.91,5.95,71700.0],["2019-02-07",5.9,6.1,5.81,6.02,50000.0],["2019-02-08",5.97,6.32,5.94,6.19,33600.0],["2019-02-11",6.18,6.25,5.85,5.9,79900.0],["2019-02-12",5.97,6.115,5.85,6.03,34300.0],["2019-02-13",6.04,6.19,6.03,6.13,44200.0],["2019-02-14",6.12,6.74,6.025,6.41,105900.0],["2019-02-15",6.42,6.75,6.36,6.66,70600.0],["2019-02-19",6.67,7.07,6.4,6.58,70200.0],["2019-02-20",6.58,6.93,6.19,6.31,94800.0],["2019-02-21",6.39,6.58,5.6,5.74,175000.0],["2019-02-22",5.75,6.55,5.75,6.48,77900.0],["2019-02-25",6.57,7.5,6.57,7.18,205500.0],["2019-02-26",7.32,7.8,6.88,7.75,210400.0],["2019-02-27",7.75,8.538,7.714,8.04,297900.0],["2019-02-28",8.0,8.488,7.75,8.05,124100.0],["2019-03-01",8.1,8.17,7.03,7.43,145900.0],["2019-03-04",7.48,7.77,6.66,7.14,161200.0],["2019-03-05",7.2,7.69,7.05,7.5,85900.0],["2019-03-06",7.49,7.62,7.25,7.5,56400.0],["2019-03-07",7.47,7.66,7.21,7.4,100000.0],["2019-03-08",7.397,7.59,7.29,7.5,56000.0],["2019-03-11",7.51,8.05,7.5,7.77,80700.0],["2019-03-12",7.78,7.87,7.42,7.47,56700.0],["2019-03-13",7.51,7.76,7.43,7.58,64700.0],["2019-03-14",7.41,7.507,6.03,6.37,356100.0],["2019-03-15",6.41,6.6,6.32,6.49,431200.0],["2019-03-18",6.65,7.04,6.32,6.89,139300.0],["2019-03-19",6.96,7.216,6.835,6.95,70400.0],["2019-03-20",6.96,7.005,6.72,6.98,94300.0],["2019-03-21",6.94,7.0,6.75,6.95,51300.0],["2019-03-22",6.83,6.97,6.22,6.22,72600.0],["2019-03-25",6.26,6.62,5.93,6.16,82100.0],["2019-03-26",6.19,6.61,5.99,6.13,51100.0],["2019-03-27",6.23,6.29,5.892,6.12,64500.0],["2019-03-28",6.14,6.3,5.95,6.14,63900.0],["2019-03-29",6.15,6.95,6.147,6.91,146000.0],["2019-04-01",6.99,7.015,6.46,6.71,116200.0],["2019-04-02",6.78,6.96,6.63,6.95,91300.0],["2019-04-03",6.9,7.1,6.7,6.78,75100.0],["2019-04-04",6.79,7.015,6.6,6.83,131500.0],["2019-04-05",6.89,6.89,6.4,6.55,61100.0],["2019-04-08",6.55,6.66,6.42,6.58,43800.0],["2019-04-09",6.56,6.74,6.3,6.31,63700.0],["2019-04-10",6.13,6.638,6.06,6.28,120200.0],["2019-04-11",6.25,6.789,6.12,6.18,45600.0],["2019-04-12",6.22,6.38,6.0,6.16,151100.0],["2019-04-15",6.14,6.181,5.91,6.04,49600.0],["2019-04-16",6.16,6.22,6.04,6.12,53500.0],["2019-04-17",6.15,6.369,6.05,6.24,66400.0],["2019-04-18",6.21,6.47,6.16,6.29,82800.0],["2019-04-22",6.44,6.45,6.06,6.23,83900.0],["2019-04-23",6.32,6.375,6.07,6.15,96200.0],["2019-04-24",6.1,6.192,5.86,5.9,102800.0],["2019-04-25",5.9,6.33,5.51,5.6,257200.0],["2019-04-26",5.68,5.95,5.41,5.5,83600.0],["2019-04-29",5.53,5.83,5.4,5.78,233100.0],["2019-04-30",5.75,5.81,5.568,5.71,74600.0],["2019-05-01",5.72,5.79,5.501,5.58,96400.0],["2019-05-02",5.55,5.76,5.52,5.65,43300.0],["2019-05-03",5.68,5.9,5.58,5.85,94100.0],["2019-05-06",5.75,5.905,5.7,5.81,49600.0],["2019-05-07",5.74,5.74,5.3,5.45,127400.0],["2019-05-08",5.15,5.2,4.51,4.52,187300.0],["2019-05-09",4.52,5.05,4.5,4.83,114000.0],["2019-05-10",4.7,5.11,4.677,5.04,159000.0],["2019-05-13",4.99,5.14,4.6,4.64,102900.0],["2019-05-14",4.69,5.085,4.69,4.92,78000.0],["2019-05-15",4.92,5.37,4.87,5.35,150800.0],["2019-05-16",5.35,5.46,5.05,5.11,96400.0],["2019-05-17",5.11,5.24,4.85,5.05,96000.0],["2019-05-20",5.07,5.6,5.0,5.38,161600.0],["2019-05-21",5.43,5.574,4.81,4.88,185600.0],["2019-05-22",4.88,5.19,4.38,4.62,170600.0],["2019-05-23",4.54,4.63,4.45,4.51,91600.0],["2019-05-24",4.5,4.5,4.12,4.23,180300.0],["2019-05-28",4.27,4.36,3.95,4.06,213000.0],["2019-05-29",4.03,4.09,3.9,3.98,98900.0],["2019-05-30",4.0,4.229,3.94,4.03,85600.0],["2019-05-31",3.95,4.0,3.65,3.72,112500.0],["2019-06-03",3.74,4.14,3.67,4.11,123200.0],["2019-06-04",4.17,4.64,4.08,4.29,198700.0],["2019-06-05",4.3,4.43,4.03,4.08,73900.0],["2019-06-06",4.08,4.17,3.89,4.0,79400.0],["2019-06-07",4.05,4.19,3.78,3.82,92700.0],["2019-06-10",3.96,4.145,3.868,4.1,93800.0],["2019-06-11",4.14,4.21,3.9,4.2,259200.0],["2019-06-12",4.2,4.2,3.91,4.19,99000.0],["2019-06-13",4.21,4.58,4.14,4.38,97400.0],["2019-06-14",4.38,4.48,4.11,4.19,95300.0],["2019-06-17",4.18,4.64,4.18,4.56,110800.0],["2019-06-18",4.58,4.82,4.56,4.78,130100.0],["2019-06-19",4.77,4.82,4.6,4.81,124800.0],["2019-06-20",4.86,4.98,4.255,4.27,148500.0],["2019-06-21",4.22,4.61,4.05,4.22,89000.0],["2019-06-24",4.21,4.33,3.85,4.03,93700.0],["2019-06-25",4.04,4.31,4.03,4.2,85500.0],["2019-06-26",4.21,4.25,3.9,3.94,133300.0],["2019-06-27",4.05,4.15,4.0,4.09,80000.0],["2019-06-28",4.1,4.47,4.1,4.2,1032200.0],["2019-07-01",4.29,4.469,4.12,4.21,84000.0],["2019-07-02",4.24,4.44,4.19,4.24,115700.0],["2019-07-03",4.26,4.76,4.21,4.59,81400.0],["2019-07-05",4.5,4.95,4.5,4.91,59600.0],["2019-07-08",4.88,4.88,4.41,4.72,101700.0],["2019-07-09",4.65,4.93,4.56,4.8,43200.0],["2019-07-10",4.81,4.82,4.21,4.29,163700.0],["2019-07-11",4.71,4.71,4.14,4.3,243900.0],["2019-07-12",4.34,4.42,4.17,4.29,86000.0],["2019-07-15",4.31,4.37,4.0,4.15,109000.0],["2019-07-16",4.26,4.35,4.08,4.27,55700.0],["2019-07-17",4.3,4.3,4.0,4.13,63500.0],["2019-07-18",4.17,4.18,3.94,4.12,66300.0],["2019-07-19",4.12,4.2,4.03,4.11,52200.0],["2019-07-22",4.15,4.15,3.8,3.82,109000.0],["2019-07-23",3.86,3.95,3.75,3.81,90200.0],["2019-07-24",3.86,4.05,3.719,3.87,164000.0],["2019-07-25",3.85,3.85,3.54,3.6,108900.0],["2019-07-26",3.65,3.786,3.53,3.65,180500.0],["2019-07-29",3.64,3.77,3.55,3.56,30500.0],["2019-07-30",3.54,3.56,3.418,3.48,46200.0],["2019-07-31",3.47,3.59,3.41,3.41,31500.0],["2019-08-01",3.42,3.54,3.23,3.26,65300.0],["2019-08-02",3.25,3.5,3.1,3.31,24500.0],["2019-08-05",3.24,3.24,2.96,3.13,36100.0],["2019-08-06",3.07,3.17,3.04,3.15,14100.0],["2019-08-07",3.21,3.6,3.01,3.52,107500.0],["2019-08-08",3.54,3.99,3.54,3.87,87200.0],["2019-08-09",4.0,4.0,3.64,3.84,38700.0],["2019-08-12",3.75,4.19,3.75,3.99,66000.0],["2019-08-13",4.01,4.1,3.85,3.91,47600.0],["2019-08-14",3.81,3.86,3.52,3.53,55600.0],["2019-08-15",3.56,3.88,3.317,3.52,46100.0],["2019-08-16",3.55,3.81,3.5,3.81,24300.0],["2019-08-19",3.86,3.98,3.55,3.71,78600.0],["2019-08-20",3.68,3.97,3.55,3.78,81500.0],["2019-08-21",3.905,4.37,3.8,4.04,281200.0],["2019-08-22",4.1,4.29,3.9,4.04,111600.0],["2019-08-23",3.97,4.125,3.82,3.85,246400.0],["2019-08-26",3.9,4.18,3.889,3.99,50300.0],["2019-08-27",4.061,4.1,3.8,3.83,65700.0],["2019-08-28",4.0,4.0,3.8,3.89,58200.0],["2019-08-29",3.93,4.13,3.85,4.0,83400.0],["2019-08-30",3.98,4.042,3.75,3.8,92300.0],["2019-09-03",3.8,3.891,3.54,3.72,121400.0],["2019-09-04",3.85,3.85,3.56,3.72,55100.0],["2019-09-05",3.64,3.75,3.48,3.57,208900.0],["2019-09-06",3.52,3.55,3.4,3.55,106000.0],["2019-09-09",3.57,3.57,3.31,3.36,245000.0],["2019-09-10",3.3,3.55,3.08,3.47,302700.0],["2019-09-11",3.55,3.72,3.41,3.6,92600.0],["2019-09-12",3.66,3.7,3.55,3.59,55500.0],["2019-09-13",3.52,3.59,3.36,3.39,57900.0],["2019-09-16",3.37,3.57,3.36,3.54,52400.0],["2019-09-17",3.51,3.74,3.42,3.62,88900.0],["2019-09-18",3.6,3.64,3.48,3.49,72000.0],["2019-09-19",3.68,3.68,3.18,3.22,76100.0],["2019-09-20",3.27,3.39,3.11,3.11,149200.0],["2019-09-23",3.14,3.35,2.95,3.15,236600.0],["2019-09-24",3.14,3.25,3.07,3.11,123200.0],["2019-09-25",3.13,3.455,3.04,3.21,182500.0],["2019-09-26",3.24,3.25,3.05,3.05,79900.0],["2019-09-27",3.08,3.194,3.03,3.04,106400.0],["2019-09-30",3.12,3.32,3.06,3.18,64900.0],["2019-10-01",3.15,3.35,3.15,3.28,54300.0],["2019-10-02",3.226,3.27,3.19,3.2,41000.0],["2019-10-03",3.21,3.26,3.07,3.16,110400.0],["2019-10-04",3.101,3.219,3.05,3.16,36000.0],["2019-10-07",3.105,3.21,3.03,3.09,84100.0],["2019-10-08",3.075,3.21,3.03,3.06,43200.0],["2019-10-09",3.03,3.3,3.03,3.26,74600.0],["2019-10-10",3.26,3.26,3.07,3.17,27300.0],["2019-10-11",3.26,3.26,3.15,3.23,24000.0],["2019-10-14",3.2,3.252,3.11,3.18,23700.0],["2019-10-15",3.16,3.39,3.14,3.34,42400.0],["2019-10-16",3.39,3.66,3.27,3.42,100800.0],["2019-10-17",3.45,3.5,3.25,3.31,330600.0],["2019-10-18",3.34,3.36,3.14,3.35,76500.0],["2019-10-21",3.32,3.32,3.16,3.18,58700.0],["2019-10-22",3.23,3.25,3.12,3.21,143200.0],["2019-10-23",3.22,3.24,3.03,3.24,158000.0],["2019-10-24",3.25,3.29,3.15,3.15,67100.0],["2019-10-25",3.2,3.39,3.2,3.31,84300.0],["2019-10-28",3.47,4.19,3.41,4.12,482100.0],["2019-10-29",4.18,4.4,3.9,4.03,206500.0],["2019-10-30",4.09,4.245,3.963,4.08,86400.0],["2019-10-31",4.07,4.07,3.67,3.84,144600.0],["2019-11-01",3.7,4.3,3.7,4.09,115600.0],["2019-11-04",4.19,4.41,4.16,4.26,245400.0],["2019-11-05",4.35,4.44,4.16,4.23,208400.0],["2019-11-06",4.33,5.74,4.33,5.23,1002800.0],["2019-11-07",5.37,5.52,5.07,5.22,286200.0],["2019-11-08",5.16,5.58,5.16,5.4,290000.0],["2019-11-11",5.45,6.65,5.45,5.985,705800.0],["2019-11-12",6.18,6.27,5.55,5.74,330500.0],["2019-11-13",6.15,6.19,5.63,5.86,251700.0],["2019-11-14",5.9,6.2,5.74,6.14,259600.0],["2019-11-15",6.14,6.14,5.78,6.0,183200.0],["2019-11-18",6.085,6.09,5.27,5.41,387600.0],["2019-11-19",5.47,5.87,5.36,5.44,395700.0],["2019-11-20",5.5,5.9,5.5,5.78,377600.0],["2019-11-21",5.88,6.29,5.72,6.2,396300.0],["2019-11-22",6.4,7.2,6.4,6.43,1383000.0],["2019-11-25",7.24,8.1,6.89,7.54,8422300.0],["2019-11-26",7.25,7.43,7.05,7.21,1236900.0],["2019-11-27",7.2,7.5,6.9,7.27,627600.0],["2019-11-29",7.36,7.89,7.3,7.79,635400.0],["2019-12-02",8.55,10.0,8.25,8.74,3556100.0],["2019-12-03",8.6,8.927,8.22,8.75,1020100.0],["2019-12-04",8.82,8.82,8.07,8.78,940400.0],["2019-12-05",8.79,8.8,8.3,8.34,687100.0],["2019-12-06",8.3,8.482,7.86,8.01,637500.0],["2019-12-09",8.08,8.306,7.73,7.73,538400.0],["2019-12-10",7.51,7.77,7.25,7.51,642700.0],["2019-12-11",6.8,8.13,6.5,7.7,1417800.0],["2019-12-12",7.7,7.97,6.5,6.7,1714000.0],["2019-12-13",5.27,5.59,5.1,5.27,7593100.0],["2019-12-16",5.35,5.42,5.2,5.29,1442700.0],["2019-12-17",5.29,5.44,5.16,5.38,1209400.0],["2019-12-18",5.27,5.39,5.18,5.21,744000.0],["2019-12-19",5.23,5.49,5.1,5.44,1172000.0],["2019-12-20",5.46,5.54,5.375,5.44,1638200.0],["2019-12-23",5.49,5.56,5.34,5.48,674700.0],["2019-12-24",5.45,5.84,5.45,5.8,880500.0],["2019-12-26",5.82,6.16,5.76,6.1,1226700.0],["2019-12-27",6.15,6.219,5.5,5.535,2104200.0],["2019-12-30",5.55,5.61,5.33,5.37,780500.0],["2019-12-31",5.35,5.89,5.32,5.82,1360800.0],["2020-01-02",5.9,6.07,5.517,6.03,955100.0],["2020-01-03",5.87,6.01,5.71,5.86,473300.0],["2020-01-06",5.8,5.884,5.62,5.84,353600.0],["2020-01-07",5.84,6.96,5.82,6.75,1542300.0],["2020-01-08",6.76,6.939,6.38,6.39,682200.0],["2020-01-09",6.43,6.628,6.2,6.39,469600.0],["2020-01-10",6.67,6.75,6.43,6.61,675000.0],["2020-01-13",5.69,5.72,4.3,4.36,4032100.0],["2020-01-14",4.37,4.4,4.07,4.17,1249200.0],["2020-01-15",4.17,4.52,4.17,4.36,1006000.0],["2020-01-16",4.41,4.45,4.06,4.14,1086300.0],["2020-01-17",4.14,4.3,4.06,4.1,961700.0],["2020-01-21",4.15,4.15,3.77,4.1,871800.0],["2020-01-22",4.1,4.1,3.88,3.9,463500.0],["2020-01-23",3.92,4.02,3.81,3.97,279500.0],["2020-01-24",4.06,4.06,3.815,3.88,414800.0],["2020-01-27",3.82,3.985,3.76,3.9,411500.0],["2020-01-28",3.95,4.1,3.84,4.06,481000.0],["2020-01-29",4.04,4.1,3.93,4.0,479400.0],["2020-01-30",4.09,4.12,3.79,4.01,639800.0],["2020-01-31",4.0,4.07,3.89,4.05,410000.0],["2020-02-03",4.07,4.17,3.95,3.95,369600.0],["2020-02-04",3.97,4.03,3.81,3.94,440700.0],["2020-02-05",3.97,4.02,3.89,4.02,413100.0],["2020-02-06",4.31,4.44,3.86,4.13,1704500.0],["2020-02-07",4.15,4.17,3.86,3.96,658600.0],["2020-02-10",4.2,4.77,3.99,4.67,2248300.0],["2020-02-11",4.75,4.76,4.39,4.6,940200.0],["2020-02-12",4.6,4.6,4.25,4.48,548200.0],["2020-02-13",4.47,4.5,4.3,4.38,351700.0],["2020-02-14",4.4,4.525,4.3,4.38,434900.0],["2020-02-18",4.37,4.42,4.2,4.24,585500.0],["2020-02-19",4.28,4.309,4.16,4.28,417400.0],["2020-02-20",4.22,4.5,4.21,4.4,317500.0],["2020-02-21",4.37,4.46,4.13,4.22,389100.0],["2020-02-24",4.08,4.15,3.96,4.09,338600.0],["2020-02-25",4.07,4.19,3.91,4.02,577500.0],["2020-02-26",4.01,4.12,3.9,3.98,774700.0],["2020-02-27",3.87,3.94,3.5,3.56,958000.0],["2020-02-28",3.3,3.74,3.27,3.73,537000.0],["2020-03-02",3.77,3.99,3.5,3.52,517100.0],["2020-03-03",3.52,3.79,3.51,3.66,348900.0],["2020-03-04",3.82,4.32,3.73,4.24,1147800.0],["2020-03-05",4.26,4.36,4.0,4.14,665700.0],["2020-03-06",4.04,4.1,3.75,3.82,615100.0],["2020-03-09",3.57,3.635,3.165,3.19,648400.0],["2020-03-10",3.44,3.48,3.11,3.44,499800.0],["2020-03-11",3.35,3.4,2.93,2.94,482700.0],["2020-03-12",2.35,2.52,1.61,1.92,1057800.0],["2020-03-13",1.91,2.05,1.52,1.68,871000.0],["2020-03-16",1.5,1.82,1.41,1.54,792000.0],["2020-03-17",1.63,1.87,1.53,1.78,459100.0],["2020-03-18",1.77,1.815,1.51,1.59,439600.0],["2020-03-19",1.56,1.79,1.55,1.76,316200.0],["2020-03-20",1.84,2.04,1.8,1.86,370400.0],["2020-03-23",1.86,1.99,1.8,1.83,279300.0],["2020-03-24",1.95,2.14,1.9,1.96,409400.0],["2020-03-25",2.0,2.14,1.86,2.01,287600.0],["2020-03-26",2.0,2.16,1.94,2.02,335300.0],["2020-03-27",2.02,2.35,1.96,2.29,481400.0],["2020-03-30",2.33,2.44,2.15,2.27,270500.0],["2020-03-31",2.31,2.35,2.12,2.19,253100.0],["2020-04-01",2.15,2.15,1.9,1.95,353000.0],["2020-04-02",1.92,2.0,1.85,1.88,232800.0],["2020-04-03",1.91,2.04,1.75,1.84,326600.0],["2020-04-06",1.92,2.18,1.901,2.11,299300.0],["2020-04-07",2.21,2.25,2.02,2.06,309600.0],["2020-04-08",2.09,2.69,2.08,2.58,841800.0],["2020-04-09",2.64,3.181,2.64,2.89,683900.0],["2020-04-13",3.08,3.43,2.8,3.37,756600.0],["2020-04-14",3.7,3.92,3.52,3.75,1351400.0],["2020-04-15",3.83,3.9,3.55,3.76,897100.0],["2020-04-16",3.85,3.95,3.55,3.69,696000.0],["2020-04-17",3.84,3.84,3.54,3.63,622500.0],["2020-04-20",3.6,3.84,3.5,3.6,386500.0],["2020-04-21",3.6,3.75,3.45,3.71,432200.0],["2020-04-22",3.8,3.8,3.52,3.53,387100.0],["2020-04-23",3.6,3.78,3.53,3.65,353500.0],["2020-04-24",3.68,3.695,3.54,3.55,341200.0],["2020-04-27",3.69,4.38,3.67,4.16,1603200.0],["2020-04-28",4.35,4.48,4.17,4.35,874700.0],["2020-04-29",4.5,4.79,4.29,4.75,840400.0],["2020-04-30",4.77,4.77,4.29,4.31,665500.0],["2020-05-01",4.11,4.214,3.8,4.17,704700.0],["2020-05-04",4.25,4.5,4.21,4.5,849500.0],["2020-05-05",4.54,4.73,4.45,4.5,828400.0],["2020-05-06",4.5,4.645,4.25,4.32,914000.0],["2020-05-07",4.41,4.76,4.39,4.68,1053300.0],["2020-05-08",4.91,5.18,4.7,5.15,1430000.0],["2020-05-11",5.31,5.9,5.26,5.8,1501200.0],["2020-05-12",6.06,6.299,5.65,5.69,1562700.0],["2020-05-13",5.75,6.08,5.0,5.52,1946600.0],["2020-05-14",5.43,5.7,5.1,5.42,956300.0],["2020-05-15",5.46,5.62,5.17,5.5,1279300.0],["2020-05-18",6.01,6.8,6.0,6.44,4221800.0],["2020-05-19",6.68,6.91,6.11,6.35,2516400.0],["2020-05-20",6.46,6.6,5.92,6.18,2010300.0],["2020-05-21",6.21,6.29,5.58,6.15,2919900.0],["2020-05-22",6.53,6.7,5.62,5.75,3825900.0],["2020-05-26",5.75,5.825,5.02,5.16,2240100.0],["2020-05-27",5.165,5.2,4.73,5.09,1751400.0],["2020-05-28",5.11,5.19,4.91,4.99,711000.0],["2020-05-29",4.91,5.029,4.73,4.87,792100.0],["2020-06-01",4.86,5.35,4.85,5.31,1089500.0],["2020-06-02",5.31,5.59,5.03,5.47,1268800.0],["2020-06-03",5.47,5.58,5.21,5.3,687800.0],["2020-06-04",5.21,5.32,5.0,5.14,871200.0],["2020-06-05",5.2,5.48,5.08,5.15,852500.0],["2020-06-08",5.15,5.48,5.12,5.245,954200.0],["2020-06-09",5.21,5.4,5.14,5.31,720600.0],["2020-06-10",5.33,5.335,5.15,5.2,765500.0],["2020-06-11",4.98,5.09,4.68,4.76,778200.0],["2020-06-12",4.99,5.05,4.72,4.75,517800.0],["2020-06-15",4.66,5.26,4.62,5.2,1152600.0],["2020-06-16",5.33,5.36,5.07,5.3,514200.0],["2020-06-17",5.27,5.3,5.1,5.22,299600.0],["2020-06-18",5.13,5.45,5.1,5.23,423700.0],["2020-06-19",5.31,5.49,5.22,5.46,878800.0],["2020-06-22",5.46,5.54,5.321,5.41,598600.0],["2020-06-23",5.53,5.92,5.48,5.72,1028400.0],["2020-06-24",5.63,5.82,5.198,5.26,821900.0],["2020-06-25",5.21,5.48,5.05,5.34,706000.0],["2020-06-26",5.26,5.325,4.955,5.03,3083800.0],["2020-06-29",5.12,5.154,4.81,5.02,612600.0],["2020-06-30",4.97,5.02,4.75,4.86,684400.0],["2020-07-01",4.88,4.954,4.69,4.74,497800.0],["2020-07-02",4.79,4.82,4.54,4.71,734600.0],["2020-07-06",4.89,4.9,4.63,4.72,638900.0],["2020-07-07",4.71,4.71,4.55,4.58,494600.0],["2020-07-08",4.61,4.7,4.5,4.61,710000.0],["2020-07-09",4.64,4.679,4.33,4.54,537200.0],["2020-07-10",4.55,4.55,4.2,4.29,581300.0],["2020-07-13",4.44,4.483,4.18,4.21,469800.0],["2020-07-14",4.18,4.24,3.99,4.125,539600.0],["2020-07-15",4.15,4.41,4.15,4.38,487400.0],["2020-07-16",4.35,4.37,4.175,4.35,388600.0],["2020-07-17",4.39,4.8,4.353,4.72,673300.0],["2020-07-20",4.8,5.15,4.8,5.13,763300.0],["2020-07-21",5.19,5.2,4.985,5.01,811500.0],["2020-07-22",5.02,5.13,4.9,5.11,450700.0],["2020-07-23",5.15,5.58,5.02,5.13,981100.0],["2020-07-24",5.11,5.17,4.92,5.105,578400.0],["2020-07-27",5.19,5.37,5.05,5.26,561700.0],["2020-07-28",5.24,5.33,5.13,5.23,300000.0],["2020-07-29",5.23,5.28,5.04,5.135,328500.0],["2020-07-30",5.07,5.43,5.01,5.34,546600.0],["2020-07-31",5.34,5.4,5.11,5.26,373700.0],["2020-08-03",5.26,5.85,5.23,5.69,799500.0],["2020-08-04",5.69,5.89,5.39,5.49,1218000.0],["2020-08-05",5.85,6.2,5.68,5.92,1453100.0],["2020-08-06",6.04,6.19,5.935,6.065,758300.0],["2020-08-07",6.03,6.33,6.013,6.29,744300.0],["2020-08-10",6.43,7.11,6.43,6.95,2113600.0],["2020-08-11",7.12,7.15,6.54,6.61,1004500.0],["2020-08-12",6.78,6.8,6.32,6.41,705000.0],["2020-08-13",6.44,6.783,6.31,6.62,521400.0],["2020-08-14",6.67,7.34,6.67,7.13,1409500.0],["2020-08-17",7.343,7.98,7.13,7.585,2068800.0],["2020-08-18",7.67,8.35,7.5,8.1,1600800.0],["2020-08-19",8.16,8.38,8.01,8.2,979800.0],["2020-08-20",8.22,8.95,8.175,8.585,2020700.0],["2020-08-21",8.608,8.697,8.118,8.21,911400.0],["2020-08-24",8.22,8.31,7.455,7.89,1274600.0],["2020-08-25",7.89,8.14,7.74,7.99,520400.0],["2020-08-26",8.0,8.38,7.94,8.105,684200.0],["2020-08-27",8.13,8.148,7.52,7.82,902300.0],["2020-08-28",7.89,7.99,7.74,7.74,474600.0],["2020-08-31",7.8,7.97,7.48,7.86,703100.0],["2020-09-01",7.86,7.89,7.53,7.84,657300.0],["2020-09-02",7.86,7.93,7.61,7.81,586100.0],["2020-09-03",7.76,7.88,6.82,7.2,1313900.0],["2020-09-04",7.3,7.43,6.65,7.23,879800.0],["2020-09-08",7.06,7.82,6.97,7.54,896400.0],["2020-09-09",7.65,8.47,7.628,8.385,1093300.0],["2020-09-10",8.46,8.97,8.46,8.66,1307300.0],["2020-09-11",8.86,9.465,8.66,9.09,2128000.0],["2020-09-14",9.178,9.32,8.27,8.61,1495500.0],["2020-09-15",8.36,8.59,8.09,8.2,1292100.0],["2020-09-16",8.1,8.31,7.78,7.82,1339900.0],["2020-09-17",7.74,8.934,7.59,8.91,1818600.0],["2020-09-18",9.03,9.1,8.61,9.05,1323000.0],["2020-09-21",8.95,9.09,8.52,8.86,1132500.0],["2020-09-22",8.97,9.0,8.2,8.48,1300100.0],["2020-09-23",8.49,8.6,7.85,8.02,984900.0],["2020-09-24",7.85,8.17,7.34,7.79,1144400.0],["2020-09-25",7.89,8.04,7.4,7.61,1735300.0],["2020-09-28",5.03,5.46,4.72,4.97,5347800.0],["2020-09-29",5.06,5.06,4.4,4.41,2737800.0],["2020-09-30",4.54,5.215,4.53,4.855,3598200.0],["2020-10-01",4.99,5.0,4.51,4.65,1573200.0],["2020-10-02",4.43,4.9,4.38,4.67,1082200.0],["2020-10-05",4.7,4.85,4.66,4.82,657700.0],["2020-10-06",4.85,4.896,4.67,4.76,744400.0],["2020-10-07",4.78,4.83,4.65,4.67,963900.0],["2020-10-08",4.75,4.81,4.64,4.74,688600.0],["2020-10-09",4.76,4.84,4.726,4.83,699100.0],["2020-10-12",4.9,4.93,4.7,4.71,730200.0],["2020-10-13",4.78,5.2,4.7,5.05,1203000.0],["2020-10-14",5.09,5.13,4.81,4.89,678600.0],["2020-10-15",4.84,5.0,4.72,5.0,443400.0],["2020-10-16",4.95,5.161,4.949,5.03,458300.0],["2020-10-19",5.05,5.54,5.05,5.38,768600.0],["2020-10-20",5.46,5.5,5.07,5.32,560700.0],["2020-10-21",5.3,5.317,5.02,5.17,460900.0],["2020-10-22",5.2,5.34,5.1,5.32,698200.0],["2020-10-23",5.33,5.38,5.19,5.26,289300.0],["2020-10-26",5.23,5.38,5.045,5.11,363300.0],["2020-10-27",5.12,5.45,5.02,5.4,386000.0],["2020-10-28",5.26,5.26,4.9,5.15,549000.0],["2020-10-29",5.13,5.24,5.01,5.21,335900.0],["2020-10-30",5.14,5.17,4.76,4.84,583300.0],["2020-11-02",4.88,4.932,4.65,4.8,373500.0],["2020-11-03",5.04,5.4,4.91,5.3,944500.0],["2020-11-04",5.3,5.61,5.21,5.28,639200.0],["2020-11-05",5.05,5.5,4.85,5.49,832200.0],["2020-11-06",5.43,5.7,5.2,5.63,551500.0],["2020-11-09",5.64,5.88,5.5,5.56,755600.0],["2020-11-10",5.68,6.4,5.68,6.36,1093600.0],["2020-11-11",6.44,6.48,6.1,6.36,455200.0],["2020-11-12",6.33,6.75,6.25,6.42,553300.0],["2020-11-13",6.35,6.41,5.72,6.14,749100.0],["2020-11-16",6.05,6.3,6.0,6.23,288900.0],["2020-11-17",6.18,6.34,6.11,6.2,325500.0],["2020-11-18",6.25,6.35,6.13,6.27,396000.0],["2020-11-19",6.5,7.4,6.5,7.21,1252700.0],["2020-11-20",7.16,7.23,6.72,6.74,820400.0],["2020-11-23",7.0,7.08,6.7,6.78,461700.0],["2020-11-24",6.82,6.88,6.4,6.62,551500.0],["2020-11-25",6.6,6.78,6.51,6.74,315700.0],["2020-11-27",6.74,7.11,6.71,7.05,359300.0],["2020-11-30",7.0,7.12,6.7,7.06,640200.0],["2020-12-01",7.12,7.12,6.77,6.89,714400.0],["2020-12-02",6.9,7.0,6.71,6.72,513700.0],["2020-12-03",6.81,6.94,6.72,6.86,357200.0],["2020-12-04",6.974,6.974,6.79,6.87,284500.0],["2020-12-07",6.88,6.98,6.72,6.81,309700.0],["2020-12-08",6.77,7.339,6.73,7.2,650000.0],["2020-12-09",7.24,7.64,7.18,7.61,558100.0],["2020-12-10",7.53,7.99,7.38,7.79,661800.0],["2020-12-11",7.76,8.03,7.5,7.64,467900.0],["2020-12-14",7.69,7.81,7.5,7.57,448800.0],["2020-12-15",7.61,8.06,7.54,7.76,592900.0],["2020-12-16",7.77,7.99,7.29,7.34,590600.0],["2020-12-17",7.23,7.473,6.02,7.32,1782200.0],["2020-12-18",7.25,7.25,6.675,6.92,1167100.0],["2020-12-21",6.75,6.93,6.51,6.56,870700.0],["2020-12-22",6.63,6.68,6.43,6.49,423400.0],["2020-12-23",6.49,6.82,6.18,6.68,1003300.0],["2020-12-24",6.61,6.68,6.24,6.37,514100.0],["2020-12-28",6.42,6.46,5.57,5.7,1226900.0],["2020-12-29",5.81,5.83,5.33,5.55,913900.0],["2020-12-30",5.47,5.483,5.05,5.35,1163500.0],["2020-12-31",5.35,5.36,5.15,5.35,1461900.0],["2021-01-04",5.4,5.57,5.27,5.54,1005600.0],["2021-01-05",5.54,5.98,5.34,5.93,830000.0],["2021-01-06",5.9,6.02,5.47,5.54,692300.0],["2021-01-07",5.7,5.98,5.54,5.72,1047800.0],["2021-01-08",5.72,5.73,5.3,5.35,993400.0],["2021-01-11",5.264,5.51,5.0,5.34,799300.0],["2021-01-12",5.46,5.46,5.18,5.27,574500.0],["2021-01-13",5.34,5.47,5.12,5.29,529600.0],["2021-01-14",5.32,5.75,5.27,5.52,1471300.0],["2021-01-15",5.55,5.59,5.24,5.33,626100.0],["2021-01-19",5.45,5.54,5.32,5.44,688600.0],["2021-01-20",5.52,5.55,5.23,5.48,895500.0],["2021-01-21",5.55,5.8,5.33,5.62,1151500.0],["2021-01-22",5.64,5.719,5.48,5.67,607700.0],["2021-01-25",5.72,5.82,5.4,5.65,879800.0],["2021-01-26",5.71,5.72,5.42,5.53,671000.0],["2021-01-27",5.4,5.58,5.2,5.51,914400.0],["2021-01-28",5.48,5.55,5.08,5.14,1118200.0],["2021-01-29",5.21,5.465,5.1,5.29,1098200.0],["2021-02-01",5.28,5.43,5.24,5.29,682100.0],["2021-02-02",5.3,5.55,5.25,5.4,763000.0],["2021-02-03",5.456,6.17,5.41,5.65,1840800.0],["2021-02-04",5.73,5.972,5.62,5.94,781700.0],["2021-02-05",6.089,6.13,5.86,6.055,829400.0],["2021-02-08",6.2,6.63,6.1,6.59,1894300.0],["2021-02-09",6.504,6.75,6.4,6.68,1175900.0],["2021-02-10",6.75,6.997,6.41,6.73,1369800.0],["2021-02-11",6.79,6.8,6.05,6.27,1652100.0],["2021-02-12",6.26,6.62,6.16,6.28,1018300.0],["2021-02-16",6.37,6.4,5.83,5.87,1238200.0],["2021-02-17",5.9,5.92,5.42,5.81,1301500.0],["2021-02-18",5.74,5.8,5.35,5.4,923100.0],["2021-02-19",5.48,5.8,5.42,5.65,824700.0],["2021-02-22",5.63,5.698,5.36,5.41,756800.0],["2021-02-23",5.182,5.388,4.8,5.27,952500.0],["2021-02-24",5.43,5.57,5.38,5.485,721300.0],["2021-02-25",5.43,5.5,4.951,5.04,940000.0],["2021-02-26",5.05,5.07,4.58,4.58,1183600.0],["2021-03-01",4.85,5.345,4.75,5.29,1291700.0],["2021-03-02",5.43,5.53,4.86,4.98,1184500.0],["2021-03-03",5.3,5.5,4.69,4.73,1894400.0],["2021-03-04",4.62,4.78,4.11,4.22,1347700.0],["2021-03-05",4.49,4.58,3.9,4.41,1153100.0],["2021-03-08",4.44,4.49,4.2,4.26,687600.0],["2021-03-09",4.37,4.67,4.333,4.47,942800.0],["2021-03-10",4.43,4.92,4.4,4.75,954900.0],["2021-03-11",4.89,5.31,4.85,5.3,893500.0],["2021-03-12",5.24,5.38,5.02,5.31,655900.0],["2021-03-15",5.26,5.66,5.21,5.56,709200.0],["2021-03-16",5.58,5.58,5.15,5.23,839600.0],["2021-03-17",5.02,5.49,5.02,5.4,580100.0],["2021-03-18",5.35,5.43,5.11,5.12,432600.0],["2021-03-19",5.12,5.24,5.0,5.17,562400.0],["2021-03-22",5.15,5.19,4.975,4.98,434400.0],["2021-03-23",4.91,4.995,4.67,4.75,681100.0],["2021-03-24",4.83,4.85,4.33,4.36,668700.0],["2021-03-25",4.26,4.585,4.21,4.49,838800.0],["2021-03-26",4.49,4.523,4.17,4.3,530300.0],["2021-03-29",4.29,4.32,4.08,4.17,498800.0],["2021-03-30",4.15,4.72,3.97,4.49,1767100.0],["2021-03-31",4.65,5.43,4.54,5.2,2901200.0],["2021-04-01",5.28,5.349,4.93,5.14,896900.0],["2021-04-05",5.25,5.27,5.01,5.21,651300.0],["2021-04-06",5.2,5.2,4.92,4.96,627700.0],["2021-04-07",4.98,5.34,4.7,4.73,1599200.0],["2021-04-08",4.8,4.89,4.64,4.75,857500.0],["2021-04-09",4.8,4.85,4.65,4.68,486200.0],["2021-04-12",4.69,4.74,4.27,4.34,724900.0],["2021-04-13",4.34,4.43,4.25,4.35,458000.0],["2021-04-14",4.418,4.62,4.35,4.37,518100.0],["2021-04-15",4.4,4.54,4.23,4.34,538800.0],["2021-04-16",4.33,4.34,4.16,4.24,576500.0],["2021-04-19",4.193,4.25,4.04,4.14,552100.0],["2021-04-20",4.1,4.15,3.91,3.92,803800.0],["2021-04-21",3.93,4.27,3.85,4.26,757800.0],["2021-04-22",4.25,4.35,4.09,4.18,489400.0],["2021-04-23",4.207,4.25,4.07,4.11,561800.0],["2021-04-26",4.13,4.25,4.082,4.24,466300.0],["2021-04-27",4.28,4.28,4.13,4.18,383400.0],["2021-04-28",4.15,4.22,4.09,4.15,335800.0],["2021-04-29",4.18,4.24,4.03,4.23,443000.0],["2021-04-30",4.115,4.25,4.05,4.07,370200.0],["2021-05-03",4.1,4.127,3.92,3.98,417700.0],["2021-05-04",3.96,3.961,3.57,3.65,1432900.0],["2021-05-05",3.85,3.9,3.73,3.85,587100.0],["2021-05-06",3.88,3.89,3.46,3.51,798900.0],["2021-05-07",3.505,3.67,3.38,3.42,519600.0],["2021-05-10",3.44,3.63,3.27,3.45,697700.0],["2021-05-11",3.35,3.5,3.22,3.35,852000.0],["2021-05-12",3.4,3.54,3.31,3.33,401000.0],["2021-05-13",3.393,3.4,3.17,3.29,378700.0],["2021-05-14",3.27,3.45,3.2,3.43,459300.0],["2021-05-17",3.44,3.567,3.35,3.48,378400.0],["2021-05-18",3.48,3.69,3.38,3.555,604400.0],["2021-05-19",3.48,3.51,3.39,3.43,360000.0],["2021-05-20",3.482,3.52,3.35,3.46,286400.0],["2021-05-21",3.49,3.52,3.36,3.36,338700.0],["2021-05-24",3.38,3.44,3.34,3.43,431900.0],["2021-05-25",3.44,3.489,3.34,3.38,368000.0],["2021-05-26",3.38,3.605,3.37,3.57,596500.0],["2021-05-27",3.64,3.85,3.63,3.67,608200.0],["2021-05-28",3.72,3.9,3.7,3.71,492800.0],["2021-06-01",3.76,3.8,3.61,3.76,652600.0],["2021-06-02",3.75,3.899,3.71,3.81,495300.0],["2021-06-03",3.79,3.84,3.65,3.71,470600.0],["2021-06-04",3.7,3.78,3.65,3.7,475800.0],["2021-06-07",3.74,3.96,3.7,3.88,645200.0],["2021-06-08",3.97,3.98,3.77,3.93,391400.0],["2021-06-09",3.99,4.2,3.95,4.09,622800.0],["2021-06-10",4.07,4.14,3.92,4.07,404700.0],["2021-06-11",4.09,4.34,4.0,4.23,1461100.0],["2021-06-14",4.24,4.338,4.15,4.16,347400.0],["2021-06-15",4.17,4.19,3.97,4.04,464500.0],["2021-06-16",4.03,4.12,3.89,4.1,414500.0],["2021-06-17",4.1,4.19,4.01,4.06,426300.0],["2021-06-18",4.05,4.09,3.94,4.07,621700.0],["2021-06-21",4.12,4.12,3.86,3.99,473000.0],["2021-06-22",3.98,4.15,3.92,4.15,485500.0],["2021-06-23",4.11,4.47,4.1,4.44,733600.0],["2021-06-24",4.58,4.59,4.23,4.32,1300700.0],["2021-06-25",4.33,4.41,4.07,4.12,3908600.0],["2021-06-28",4.25,4.25,4.0,4.1,669100.0],["2021-06-29",4.08,4.12,3.93,4.01,590700.0],["2021-06-30",4.0,4.01,3.92,3.97,544400.0],["2021-07-01",3.99,3.99,3.85,3.91,561400.0],["2021-07-02",3.91,3.94,3.75,3.81,390400.0],["2021-07-06",3.79,3.793,3.5,3.53,873300.0],["2021-07-07",3.56,3.56,3.35,3.51,475000.0],["2021-07-08",3.4,3.53,3.35,3.52,287500.0],["2021-07-09",3.54,3.66,3.489,3.64,227100.0],["2021-07-12",3.63,3.77,3.57,3.77,252600.0],["2021-07-13",3.73,3.79,3.699,3.71,334000.0],["2021-07-14",3.78,3.78,3.472,3.5,506500.0],["2021-07-15",3.5,3.5,3.34,3.41,331900.0],["2021-07-16",3.43,3.5,3.31,3.32,290900.0],["2021-07-19",3.44,3.68,3.33,3.58,1528500.0],["2021-07-20",3.57,3.7,3.47,3.68,431800.0],["2021-07-21",3.66,3.88,3.61,3.77,312300.0],["2021-07-22",3.77,3.83,3.66,3.76,158100.0],["2021-07-23",3.77,3.77,3.55,3.58,205000.0],["2021-07-26",3.68,3.68,3.5,3.5,210600.0],["2021-07-27",3.5,3.52,3.32,3.38,218200.0],["2021-07-28",3.37,3.55,3.36,3.51,206300.0],["2021-07-29",3.53,3.59,3.42,3.45,232400.0],["2021-07-30",3.42,3.45,3.1,3.25,627800.0],["2021-08-02",3.28,3.34,3.2,3.31,231100.0],["2021-08-03",3.36,3.41,3.2,3.25,224200.0],["2021-08-04",3.484,3.92,3.42,3.68,2849400.0],["2021-08-05",3.655,3.655,3.5,3.57,460500.0],["2021-08-06",3.55,3.75,3.53,3.71,302900.0],["2021-08-09",3.665,3.96,3.66,3.83,388200.0],["2021-08-10",3.84,3.95,3.77,3.85,288800.0],["2021-08-11",3.86,3.86,3.62,3.65,328400.0],["2021-08-12",3.63,3.82,3.57,3.82,354400.0],["2021-08-13",3.78,4.1,3.767,3.93,759200.0],["2021-08-16",3.87,4.01,3.8,3.82,377900.0],["2021-08-17",3.821,3.821,3.7,3.73,188500.0],["2021-08-18",3.75,3.8,3.64,3.71,258400.0],["2021-08-19",3.68,3.75,3.58,3.62,193600.0],["2021-08-20",3.62,3.7,3.6,3.65,115800.0],["2021-08-23",3.74,3.918,3.7,3.77,354600.0],["2021-08-24",3.8,3.98,3.77,3.9,294800.0],["2021-08-25",3.88,4.08,3.85,3.97,401900.0],["2021-08-26",3.99,4.15,3.92,3.96,341100.0],["2021-08-27",3.94,4.14,3.94,4.04,329200.0],["2021-08-30",4.13,4.68,4.13,4.66,2059300.0],["2021-08-31",4.6,4.6,4.301,4.58,1255500.0],["2021-09-01",4.568,4.8,4.42,4.63,812200.0],["2021-09-02",4.67,4.78,4.56,4.62,502300.0],["2021-09-03",4.66,4.75,4.39,4.53,539500.0],["2021-09-07",4.63,4.631,4.46,4.5,412600.0],["2021-09-08",4.51,4.55,4.21,4.26,379900.0],["2021-09-09",4.45,4.535,4.11,4.5,494600.0],["2021-09-10",4.51,4.53,4.28,4.43,413100.0],["2021-09-13",4.48,4.52,4.32,4.34,315200.0],["2021-09-14",4.34,4.378,4.13,4.2,389100.0],["2021-09-15",4.17,4.28,4.09,4.16,242000.0],["2021-09-16",4.16,4.24,4.077,4.15,232700.0],["2021-09-17",4.18,4.29,4.086,4.17,334200.0],["2021-09-20",4.07,4.19,4.006,4.04,443000.0],["2021-09-21",4.05,4.32,4.03,4.22,350200.0],["2021-09-22",4.168,4.43,4.168,4.43,298900.0],["2021-09-23",4.34,4.53,4.33,4.49,459800.0],["2021-09-24",4.48,4.55,4.32,4.33,374900.0],["2021-09-27",4.36,4.57,4.32,4.52,384600.0],["2021-09-28",4.47,4.62,4.35,4.53,508800.0],["2021-09-29",4.53,4.53,4.31,4.41,468800.0],["2021-09-30",4.45,4.45,4.32,4.36,153800.0],["2021-10-01",4.35,4.35,4.25,4.27,197700.0],["2021-10-04",4.23,4.23,4.0,4.06,375500.0],["2021-10-05",4.08,4.14,4.02,4.09,234700.0],["2021-10-06",4.06,4.1,3.95,3.96,276700.0],["2021-10-07",3.996,4.03,3.77,3.84,515600.0],["2021-10-08",4.0,4.0,3.67,3.69,324300.0],["2021-10-11",3.69,3.85,3.68,3.76,252900.0],["2021-10-12",3.77,3.9,3.67,3.77,254000.0],["2021-10-13",3.8,3.972,3.765,3.94,198700.0],["2021-10-14",3.98,3.99,3.82,3.84,295300.0],["2021-10-15",3.86,3.94,3.82,3.87,190400.0],["2021-10-18",4.0,4.16,3.977,4.07,474600.0],["2021-10-19",4.09,4.28,4.03,4.24,384300.0],["2021-10-20",4.2,4.6,4.124,4.39,1087900.0],["2021-10-21",4.44,4.68,4.37,4.47,833800.0],["2021-10-22",4.4,4.504,4.18,4.33,695000.0],["2021-10-25",4.34,4.75,4.311,4.67,1076700.0],["2021-10-26",4.69,5.04,4.53,4.95,1331100.0],["2021-10-27",4.95,5.05,4.82,5.02,456700.0],["2021-10-28",5.04,5.12,4.97,5.05,423300.0],["2021-10-29",5.02,5.16,4.971,5.14,343500.0],["2021-11-01",5.2,5.35,5.05,5.24,647100.0],["2021-11-02",5.3,5.38,5.065,5.36,608400.0],["2021-11-03",5.43,6.0,5.26,5.9,1388800.0],["2021-11-04",5.89,6.2,5.83,6.04,805200.0],["2021-11-05",6.03,6.03,5.64,5.8,605600.0],["2021-11-08",5.77,6.29,5.74,6.17,839200.0],["2021-11-09",6.195,6.268,5.89,6.23,669100.0],["2021-11-10",6.18,6.37,6.03,6.14,414600.0],["2021-11-11",6.17,6.37,6.13,6.15,404500.0],["2021-11-12",6.19,6.31,6.03,6.29,597900.0],["2021-11-15",6.3,6.38,6.08,6.1,391100.0],["2021-11-16",6.11,6.12,5.845,6.02,454400.0],["2021-11-17",6.01,6.01,5.78,5.82,390500.0],["2021-11-18",5.82,5.87,5.235,5.55,1285500.0],["2021-11-19",5.54,6.1,5.41,5.97,722400.0],["2021-11-22",5.95,6.08,5.78,6.02,573300.0],["2021-11-23",6.02,6.05,5.85,5.99,374200.0],["2021-11-24",5.92,6.31,5.91,6.24,597000.0],["2021-11-26",6.1,6.4,6.05,6.37,387800.0],["2021-11-29",6.38,6.4,6.03,6.08,579700.0],["2021-11-30",6.17,6.22,5.77,5.9,456800.0],["2021-12-01",5.98,6.19,5.61,5.69,764100.0],["2021-12-02",5.68,5.8,5.34,5.38,795900.0],["2021-12-03",5.4,5.471,4.75,4.84,1155600.0],["2021-12-06",4.74,4.924,4.56,4.8,824300.0],["2021-12-07",4.96,5.36,4.93,5.23,556300.0],["2021-12-08",5.27,5.57,5.11,5.45,497300.0],["2021-12-09",5.42,5.485,5.12,5.19,502300.0],["2021-12-10",5.2,5.294,4.98,5.01,416400.0],["2021-12-13",5.07,5.14,4.95,5.01,594900.0],["2021-12-14",5.03,5.211,4.99,5.05,407500.0],["2021-12-15",5.01,5.26,4.85,5.25,783500.0],["2021-12-16",5.37,5.86,5.32,5.49,1311200.0],["2021-12-17",5.53,5.78,5.35,5.7,1156700.0],["2021-12-20",5.87,6.25,5.61,6.22,2155500.0],["2021-12-21",4.31,4.68,4.04,4.4,4541800.0],["2021-12-22",4.4,4.4,4.05,4.1,1839800.0],["2021-12-23",4.09,4.12,3.83,4.03,1912300.0],["2021-12-27",3.975,4.18,3.91,3.96,830900.0],["2021-12-28",3.95,4.08,3.89,3.92,700100.0],["2021-12-29",3.93,3.94,3.79,3.84,542800.0],["2021-12-30",3.86,4.02,3.86,3.94,453900.0],["2021-12-31",3.951,4.08,3.87,3.89,662300.0],["2022-01-03",3.95,4.29,3.81,4.26,905700.0],["2022-01-04",4.28,4.28,4.045,4.09,825400.0],["2022-01-05",4.06,4.24,3.9,3.915,600100.0],["2022-01-06",3.92,3.94,3.74,3.88,645300.0],["2022-01-07",3.9,3.93,3.83,3.86,233200.0],["2022-01-10",3.84,3.86,3.7,3.85,453800.0],["2022-01-11",3.81,4.09,3.8,3.95,556300.0],["2022-01-12",3.95,3.99,3.88,3.9,187100.0],["2022-01-13",3.9,3.9,3.66,3.67,410700.0],["2022-01-14",3.68,3.7,3.48,3.69,811900.0],["2022-01-18",3.65,3.65,3.52,3.56,564200.0],["2022-01-19",3.55,3.59,3.44,3.45,350500.0],["2022-01-20",3.45,3.54,3.3,3.3,593400.0],["2022-01-21",3.22,3.24,2.895,2.95,1127700.0],["2022-01-24",2.89,2.92,2.595,2.9,842500.0],["2022-01-25",2.84,3.02,2.84,2.93,308400.0],["2022-01-26",2.97,2.975,2.69,2.7,621800.0],["2022-01-27",2.77,2.809,2.53,2.57,553800.0],["2022-01-28",2.6,2.641,2.48,2.54,427300.0],["2022-01-31",2.55,2.73,2.55,2.72,259800.0],["2022-02-01",2.77,2.88,2.67,2.84,306600.0],["2022-02-02",2.86,2.86,2.63,2.65,250700.0],["2022-02-03",2.66,2.675,2.53,2.53,287400.0],["2022-02-04",2.53,2.6,2.48,2.59,165700.0],["2022-02-07",2.63,2.64,2.52,2.6,119400.0],["2022-02-08",2.63,2.63,2.52,2.57,109600.0],["2022-02-09",2.61,2.765,2.6,2.73,272300.0],["2022-02-10",2.67,2.78,2.6,2.64,195000.0],["2022-02-11",2.64,2.67,2.48,2.53,199500.0],["2022-02-14",2.49,2.6,2.465,2.48,216400.0],["2022-02-15",2.55,2.65,2.51,2.62,166800.0],["2022-02-16",2.6,2.69,2.58,2.66,287400.0],["2022-02-17",2.63,2.695,2.575,2.62,221100.0],["2022-02-18",2.55,2.59,2.41,2.44,317000.0],["2022-02-22",2.44,2.44,2.24,2.29,465400.0],["2022-02-23",2.33,2.4,2.26,2.28,213500.0],["2022-02-24",2.08,2.49,2.02,2.48,274100.0],["2022-02-25",2.59,2.867,2.57,2.78,566400.0],["2022-02-28",2.77,2.88,2.656,2.79,213300.0],["2022-03-01",2.86,3.04,2.82,2.88,428900.0],["2022-03-02",2.95,2.98,2.85,2.9,242500.0],["2022-03-03",3.05,3.19,2.95,3.04,397100.0],["2022-03-04",3.01,3.033,2.86,2.9,379800.0],["2022-03-07",2.9,2.99,2.85,2.94,233700.0],["2022-03-08",2.92,2.94,2.75,2.82,391100.0],["2022-03-09",2.67,2.935,2.62,2.8,397400.0],["2022-03-10",2.73,2.74,2.5,2.55,408300.0],["2022-03-11",2.54,2.68,2.54,2.57,191500.0],["2022-03-14",2.55,2.56,2.33,2.35,255600.0],["2022-03-15",2.38,2.55,2.38,2.52,241200.0],["2022-03-16",2.54,2.642,2.5,2.61,145000.0],["2022-03-17",2.834,2.95,2.71,2.88,2132000.0],["2022-03-18",2.82,2.89,2.72,2.74,388500.0],["2022-03-21",2.79,2.815,2.66,2.75,263700.0],["2022-03-22",2.77,2.88,2.711,2.86,177300.0],["2022-03-23",2.84,2.925,2.785,2.86,159400.0],["2022-03-24",2.88,2.94,2.81,2.91,130200.0],["2022-03-25",2.85,2.89,2.76,2.78,145400.0],["2022-03-28",2.78,2.805,2.59,2.63,287200.0],["2022-03-29",2.63,2.78,2.63,2.7,153300.0],["2022-03-30",2.72,2.78,2.63,2.68,184200.0],["2022-03-31",2.67,2.68,2.61,2.61,195000.0],["2022-04-01",2.68,2.68,2.56,2.57,196700.0],["2022-04-04",2.57,2.66,2.435,2.47,525000.0],["2022-04-05",2.45,2.64,2.44,2.5,248700.0],["2022-04-06",2.5,2.505,2.4,2.48,190100.0],["2022-04-07",2.49,2.514,2.39,2.41,151800.0],["2022-04-08",2.38,2.43,2.27,2.29,404700.0],["2022-04-11",2.29,2.29,2.129,2.16,210200.0],["2022-04-12",2.12,2.26,2.04,2.16,905400.0],["2022-04-13",2.16,2.39,2.07,2.22,552300.0],["2022-04-14",2.24,2.24,2.06,2.09,365300.0],["2022-04-18",2.06,2.14,1.91,1.91,512900.0],["2022-04-19",1.92,2.12,1.92,2.09,268700.0],["2022-04-20",2.12,2.17,2.01,2.13,96800.0],["2022-04-21",2.15,2.17,2.01,2.05,139900.0],["2022-04-22",2.02,2.08,1.95,2.0,222300.0],["2022-04-25",1.99,2.035,1.89,1.91,519600.0],["2022-04-26",1.92,1.935,1.69,1.69,501500.0],["2022-04-27",1.73,1.732,1.54,1.57,587700.0],["2022-04-28",1.61,1.63,1.32,1.39,982300.0],["2022-04-29",1.4,1.48,1.38,1.4,456100.0],["2022-05-02",1.4,1.47,1.38,1.41,290600.0],["2022-05-03",1.41,1.466,1.36,1.37,311000.0],["2022-05-04",1.39,1.45,1.253,1.42,494600.0],["2022-05-05",1.39,1.4,1.265,1.27,312500.0],["2022-05-06",1.25,1.268,1.17,1.21,313100.0],["2022-05-09",1.18,1.18,1.02,1.03,623500.0],["2022-05-10",1.11,1.15,1.01,1.13,660800.0],["2022-05-11",1.15,1.15,1.0,1.0,409900.0],["2022-05-12",1.0,1.1,0.97,1.07,712300.0],["2022-05-13",1.07,1.25,1.07,1.23,570200.0],["2022-05-16",1.23,1.32,1.22,1.25,190600.0],["2022-05-17",1.29,1.34,1.19,1.21,270000.0],["2022-05-18",1.2,1.223,1.14,1.17,251600.0],["2022-05-19",1.16,1.22,1.12,1.12,170300.0],["2022-05-20",1.13,1.165,1.04,1.05,507300.0],["2022-05-23",1.08,1.11,1.04,1.04,494400.0],["2022-05-24",1.05,1.06,1.0,1.0,484200.0],["2022-05-25",1.01,1.06,0.958,0.99,277000.0],["2022-05-26",1.04,1.04,0.96,0.98,801700.0],["2022-05-27",1.0,1.04,0.972,1.03,482000.0],["2022-05-31",1.03,1.07,0.99,0.994,348900.0],["2022-06-01",1.0,1.03,0.96,0.977,445700.0],["2022-06-02",0.99,1.0,0.945,0.95,359200.0],["2022-06-03",0.951,0.98,0.929,0.96,355200.0],["2022-06-06",0.91,1.0,0.86,0.887,723600.0],["2022-06-07",0.91,0.917,0.87,0.88,530800.0],["2022-06-08",0.93,0.93,0.875,0.902,320400.0],["2022-06-09",0.91,0.954,0.905,0.912,392700.0],["2022-06-10",0.91,0.94,0.85,0.863,429500.0],["2022-06-13",0.9,0.9,0.801,0.82,667700.0],["2022-06-14",0.814,0.89,0.803,0.835,411400.0],["2022-06-15",0.845,0.894,0.835,0.884,5818500.0],["2022-06-16",0.86,0.9,0.712,0.727,6845700.0],["2022-06-17",0.75,0.76,0.7,0.706,2418400.0],["2022-06-21",0.71,0.757,0.65,0.716,1320000.0],["2022-06-22",0.68,0.741,0.68,0.713,921800.0],["2022-06-23",0.703,0.773,0.7,0.76,893500.0],["2022-06-24",0.774,0.79,0.7,0.74,2409500.0],["2022-06-27",0.785,0.79,0.722,0.749,548800.0],["2022-06-28",0.755,0.76,0.72,0.732,408900.0],["2022-06-29",0.73,0.73,0.67,0.688,756300.0],["2022-06-30",0.68,0.68,0.626,0.64,891700.0],["2022-07-01",0.64,0.654,0.618,0.63,442300.0],["2022-07-05",0.64,0.726,0.62,0.72,456500.0],["2022-07-06",0.72,0.74,0.695,0.728,305100.0],["2022-07-07",0.728,0.76,0.728,0.759,353800.0],["2022-07-08",0.77,0.773,0.72,0.757,304300.0],["2022-07-11",0.76,0.91,0.737,0.82,1244700.0],["2022-07-12",0.85,0.851,0.78,0.796,531300.0],["2022-07-13",0.79,0.876,0.78,0.838,553100.0],["2022-07-14",0.84,0.85,0.79,0.815,322200.0],["2022-07-15",0.826,0.887,0.8,0.87,354200.0],["2022-07-18",0.86,0.9,0.825,0.831,344600.0],["2022-07-19",0.86,0.92,0.832,0.91,327800.0],["2022-07-20",0.92,0.98,0.915,0.967,470600.0],["2022-07-21",0.98,1.03,0.95,1.0,401800.0],["2022-07-22",1.03,1.03,0.87,0.911,493100.0],["2022-07-25",0.91,0.92,0.85,0.863,236000.0],["2022-07-26",0.86,0.887,0.8,0.805,301100.0],["2022-07-27",0.84,0.86,0.8,0.848,292900.0],["2022-07-28",0.842,0.86,0.8,0.829,333700.0],["2022-07-29",0.82,0.866,0.81,0.822,251800.0],["2022-08-01",0.84,0.889,0.81,0.857,318900.0],["2022-08-02",0.87,0.891,0.86,0.88,339200.0],["2022-08-03",0.92,0.921,0.808,0.838,706300.0],["2022-08-04",0.838,0.88,0.82,0.85,289000.0],["2022-08-05",0.85,0.88,0.835,0.88,158100.0],["2022-08-08",0.88,0.97,0.88,0.97,418300.0],["2022-08-09",0.97,1.36,0.951,1.04,8002600.0],["2022-08-10",1.09,1.24,1.05,1.17,1213800.0],["2022-08-11",1.17,1.47,1.15,1.39,1409400.0],["2022-08-12",1.39,1.78,1.39,1.73,2334600.0],["2022-08-15",1.75,1.768,1.57,1.6,1506700.0],["2022-08-16",1.61,1.63,1.36,1.5,951900.0],["2022-08-17",1.5,1.56,1.36,1.41,465100.0],["2022-08-18",1.44,1.57,1.38,1.53,385900.0],["2022-08-19",1.47,1.53,1.42,1.43,324800.0],["2022-08-22",1.43,1.49,1.31,1.38,442700.0],["2022-08-23",1.4,1.43,1.34,1.35,326900.0],["2022-08-24",1.36,1.58,1.36,1.56,295800.0],["2022-08-25",1.56,1.66,1.47,1.55,310400.0],["2022-08-26",1.57,1.57,1.4,1.44,337500.0],["2022-08-29",1.4,1.47,1.351,1.36,318600.0],["2022-08-30",1.41,1.6,1.38,1.52,998700.0],["2022-08-31",1.42,1.47,1.15,1.445,2536000.0],["2022-09-01",1.36,1.39,1.245,1.29,600200.0],["2022-09-02",1.32,1.38,1.27,1.31,446700.0],["2022-09-06",1.3,1.3,1.23,1.25,460100.0],["2022-09-07",1.34,1.5,1.3,1.47,1145500.0],["2022-09-08",1.39,1.48,1.38,1.47,426900.0],["2022-09-09",1.49,1.494,1.4,1.46,412300.0],["2022-09-12",1.47,1.5,1.386,1.44,421700.0],["2022-09-13",1.41,1.44,1.36,1.38,435100.0],["2022-09-14",1.4,1.449,1.31,1.32,304600.0],["2022-09-15",1.32,1.36,1.28,1.29,275500.0],["2022-09-16",1.32,1.32,1.203,1.23,478400.0],["2022-09-19",1.2,1.215,1.13,1.15,469100.0],["2022-09-20",1.2,1.2,1.09,1.12,549000.0],["2022-09-21",1.12,1.2,1.08,1.1,288300.0],["2022-09-22",1.09,1.093,1.05,1.07,279500.0],["2022-09-23",1.05,1.1,1.04,1.09,255000.0],["2022-09-26",1.08,1.17,1.07,1.12,192300.0],["2022-09-27",1.255,1.27,1.12,1.14,13974800.0],["2022-09-28",1.06,1.18,1.04,1.16,1181700.0],["2022-09-29",1.12,1.137,1.054,1.12,399000.0],["2022-09-30",1.1,1.24,1.07,1.17,916500.0],["2022-10-03",1.17,1.21,1.13,1.18,412000.0],["2022-10-04",1.2,1.23,1.135,1.14,667100.0],["2022-10-05",1.11,1.17,1.07,1.15,315500.0],["2022-10-06",1.12,1.16,1.09,1.11,395200.0],["2022-10-07",1.11,1.15,1.05,1.055,615300.0],["2022-10-10",1.06,1.09,1.0,1.02,481800.0],["2022-10-11",1.04,1.13,1.02,1.08,632300.0],["2022-10-12",1.1,1.1,0.955,1.01,504400.0],["2022-10-13",1.0,1.05,0.95,1.0,436900.0],["2022-10-14",1.01,1.02,0.88,0.94,673000.0],["2022-10-17",0.94,0.97,0.901,0.92,303300.0],["2022-10-18",0.93,0.98,0.92,0.94,189000.0],["2022-10-19",0.95,0.956,0.86,0.875,237500.0],["2022-10-20",0.9,0.93,0.851,0.9,271700.0],["2022-10-21",0.92,0.926,0.87,0.9,201600.0],["2022-10-24",0.927,0.93,0.85,0.89,300900.0],["2022-10-25",0.872,0.93,0.872,0.913,241000.0],["2022-10-26",0.92,0.96,0.901,0.902,301700.0],["2022-10-27",0.936,0.945,0.88,0.893,262800.0],["2022-10-28",0.91,0.93,0.852,0.86,443300.0],["2022-10-31",0.855,0.9,0.85,0.87,252200.0],["2022-11-01",0.909,0.909,0.82,0.856,565900.0],["2022-11-02",0.9,0.9,0.82,0.84,334300.0],["2022-11-03",0.821,0.88,0.821,0.862,109100.0],["2022-11-04",0.85,0.898,0.85,0.875,350000.0],["2022-11-07",0.9,0.92,0.88,0.914,206900.0],["2022-11-08",0.911,0.928,0.892,0.91,220600.0],["2022-11-09",0.91,0.92,0.891,0.904,354700.0],["2022-11-10",0.92,1.03,0.91,1.01,678300.0],["2022-11-11",1.01,1.08,0.98,1.05,401100.0],["2022-11-14",1.05,1.13,1.01,1.03,422500.0],["2022-11-15",1.07,1.1,1.025,1.05,300000.0],["2022-11-16",1.07,1.07,0.997,1.03,183000.0],["2022-11-17",1.0,1.03,0.95,0.972,247400.0],["2022-11-18",0.99,1.04,0.96,0.987,212600.0],["2022-11-21",1.0,1.0,0.91,0.91,223000.0],["2022-11-22",0.95,0.97,0.9,0.904,244100.0],["2022-11-23",0.94,0.94,0.9,0.929,339600.0],["2022-11-25",0.93,0.95,0.91,0.92,99200.0],["2022-11-28",0.907,0.929,0.88,0.893,152200.0],["2022-11-29",0.912,0.948,0.88,0.88,287800.0],["2022-11-30",0.909,0.94,0.89,0.928,204600.0],["2022-12-01",0.92,0.95,0.92,0.935,177400.0],["2022-12-02",0.93,0.963,0.915,0.951,153700.0],["2022-12-05",0.962,0.97,0.9,0.91,333300.0],["2022-12-06",0.921,0.933,0.9,0.9,136300.0],["2022-12-07",0.91,0.91,0.88,0.89,152400.0],["2022-12-08",0.929,0.929,0.89,0.91,194300.0],["2022-12-09",0.91,0.943,0.91,0.936,83200.0],["2022-12-12",0.93,0.95,0.91,0.937,79900.0],["2022-12-13",0.94,0.96,0.891,0.93,373100.0],["2022-12-14",0.927,0.95,0.915,0.92,168600.0],["2022-12-15",0.901,0.92,0.89,0.9,329100.0],["2022-12-16",0.9,0.945,0.9,0.905,270200.0],["2022-12-19",0.92,0.93,0.89,0.891,225800.0],["2022-12-20",0.893,0.94,0.87,0.902,231900.0],["2022-12-21",0.908,0.94,0.9,0.915,191000.0],["2022-12-22",0.911,0.961,0.905,0.913,683200.0],["2022-12-23",0.93,0.93,0.87,0.93,280700.0],["2022-12-27",0.894,0.92,0.85,0.864,369700.0],["2022-12-28",0.83,0.883,0.761,0.773,646200.0],["2022-12-29",0.807,0.86,0.78,0.83,434400.0],["2022-12-30",0.849,0.902,0.8,0.902,262600.0],["2023-01-03",0.895,0.92,0.815,0.9,466300.0],["2023-01-04",0.89,0.91,0.853,0.89,151100.0],["2023-01-05",0.89,0.896,0.87,0.88,76500.0],["2023-01-06",0.87,0.922,0.851,0.892,278200.0],["2023-01-09",0.9,0.95,0.9,0.93,232500.0],["2023-01-10",0.923,1.031,0.92,0.99,472100.0],["2023-01-11",0.99,1.03,0.965,0.982,281900.0],["2023-01-12",1.0,1.02,0.971,0.99,245100.0],["2023-01-13",1.01,1.01,0.94,0.99,176300.0],["2023-01-17",0.99,1.01,0.99,1.0,226600.0],["2023-01-18",1.0,1.01,0.94,0.95,231900.0],["2023-01-19",0.95,0.999,0.914,0.931,154200.0],["2023-01-20",0.95,0.97,0.922,0.924,223400.0],["2023-01-23",0.949,0.95,0.925,0.945,118800.0],["2023-01-24",0.945,0.96,0.89,0.893,221900.0],["2023-01-25",0.92,0.92,0.888,0.899,198100.0],["2023-01-26",0.92,0.93,0.87,0.89,168500.0],["2023-01-27",0.89,0.918,0.88,0.887,189400.0],["2023-01-30",0.9,0.91,0.87,0.876,158100.0],["2023-01-31",0.876,0.9,0.87,0.89,257400.0],["2023-02-01",0.88,0.9,0.877,0.88,128900.0],["2023-02-02",0.899,0.905,0.86,0.879,679900.0],["2023-02-03",0.899,0.899,0.85,0.86,224700.0],["2023-02-06",0.865,0.91,0.84,0.9,308600.0],["2023-02-07",0.9,0.9,0.864,0.894,169300.0],["2023-02-08",0.894,0.9,0.861,0.89,128000.0],["2023-02-09",0.88,0.9,0.85,0.864,162700.0],["2023-02-10",0.85,0.893,0.85,0.87,167500.0],["2023-02-13",0.86,0.89,0.82,0.84,272200.0],["2023-02-14",0.859,0.862,0.794,0.816,765600.0],["2023-02-15",0.811,0.847,0.739,0.74,527200.0],["2023-02-16",0.8,0.835,0.742,0.818,479800.0],["2023-02-17",0.809,0.818,0.78,0.814,128100.0],["2023-02-21",0.827,0.836,0.77,0.795,199600.0],["2023-02-22",0.801,0.82,0.75,0.781,209100.0],["2023-02-23",0.82,0.827,0.76,0.814,532200.0],["2023-02-24",0.818,0.825,0.78,0.81,229800.0],["2023-02-27",0.817,0.817,0.77,0.787,157900.0],["2023-02-28",0.78,0.8,0.77,0.783,142000.0],["2023-03-01",0.809,0.81,0.741,0.77,282000.0],["2023-03-02",0.774,0.8,0.74,0.77,314400.0],["2023-03-03",0.79,0.81,0.752,0.79,380100.0],["2023-03-06",0.78,0.833,0.78,0.805,323000.0],["2023-03-07",0.8,0.88,0.8,0.85,431700.0],["2023-03-08",0.775,0.87,0.765,0.85,487600.0],["2023-03-09",0.86,0.915,0.78,0.81,1466800.0],["2023-03-10",0.785,0.81,0.765,0.794,320300.0],["2023-03-13",0.77,0.824,0.77,0.786,167300.0],["2023-03-14",0.831,0.835,0.75,0.755,414400.0],["2023-03-15",0.766,0.77,0.72,0.725,338700.0],["2023-03-16",0.766,0.77,0.73,0.758,152200.0],["2023-03-17",0.762,0.797,0.748,0.778,189400.0],["2023-03-20",0.8,0.81,0.77,0.792,163400.0],["2023-03-21",0.81,0.82,0.781,0.81,157700.0],["2023-03-22",0.82,0.83,0.782,0.82,176500.0],["2023-03-23",0.84,0.84,0.79,0.82,167800.0],["2023-03-24",0.83,0.84,0.795,0.84,151000.0],["2023-03-27",0.83,0.86,0.82,0.86,105000.0],["2023-03-28",0.85,0.914,0.822,0.896,162500.0],["2023-03-29",0.92,1.02,0.902,1.0,513900.0],["2023-03-30",1.03,1.15,1.0,1.15,617700.0],["2023-03-31",1.18,1.22,1.1,1.14,518400.0],["2023-04-03",1.15,1.16,1.01,1.06,498100.0],["2023-04-04",1.06,1.11,1.06,1.1,232000.0],["2023-04-05",1.1,1.13,1.05,1.12,170400.0],["2023-04-06",1.14,1.2,1.086,1.17,362700.0],["2023-04-10",1.17,1.19,1.11,1.14,162400.0],["2023-04-11",1.12,1.15,1.1,1.11,134100.0],["2023-04-12",1.11,1.189,1.1,1.12,127500.0],["2023-04-13",1.13,1.19,1.12,1.19,155300.0],["2023-04-14",1.19,1.28,1.19,1.27,334000.0],["2023-04-17",1.28,1.42,1.27,1.375,457400.0],["2023-04-18",1.4,1.42,1.22,1.3,508300.0],["2023-04-19",1.3,1.41,1.3,1.38,178500.0],["2023-04-20",1.4,1.44,1.34,1.38,309800.0],["2023-04-21",1.39,1.43,1.35,1.39,196500.0],["2023-04-24",1.4,1.42,1.3,1.36,131700.0],["2023-04-25",1.35,1.37,1.22,1.28,369400.0],["2023-04-26",1.3,1.31,1.15,1.25,263100.0],["2023-04-27",1.24,1.28,1.19,1.27,172600.0],["2023-04-28",1.25,1.35,1.25,1.34,130200.0],["2023-05-01",1.29,1.44,1.285,1.39,214700.0],["2023-05-02",1.41,1.42,1.32,1.39,262500.0],["2023-05-03",1.52,1.8,1.45,1.68,1477000.0],["2023-05-04",1.69,1.97,1.68,1.96,1042500.0],["2023-05-05",2.0,2.4,1.91,2.04,1788400.0],["2023-05-08",2.17,2.4,2.13,2.25,1454300.0],["2023-05-09",2.2,2.42,2.157,2.33,1046700.0],["2023-05-10",2.38,2.599,2.21,2.44,1272700.0],["2023-05-11",2.47,2.65,2.45,2.49,892400.0],["2023-05-12",2.54,2.54,1.7,1.97,3083800.0],["2023-05-15",2.05,2.27,2.05,2.15,1253200.0],["2023-05-16",2.17,2.17,1.95,2.1,730300.0],["2023-05-17",2.13,2.13,1.95,2.05,673700.0],["2023-05-18",2.015,2.09,1.97,2.01,494300.0],["2023-05-19",1.99,2.18,1.92,2.17,720500.0],["2023-05-22",2.16,2.455,2.15,2.41,1087800.0],["2023-05-23",2.44,2.69,2.35,2.38,1018400.0],["2023-05-24",2.35,2.4,2.2,2.28,524900.0],["2023-05-25",2.3,2.38,2.17,2.22,1276100.0],["2023-05-26",2.25,2.31,2.21,2.24,579800.0],["2023-05-30",2.17,2.22,1.99,2.06,869700.0],["2023-05-31",2.08,2.34,2.055,2.31,456600.0],["2023-06-01",2.35,2.375,2.25,2.31,485700.0],["2023-06-02",2.31,2.37,2.21,2.26,381400.0],["2023-06-05",2.22,2.22,2.11,2.16,427200.0],["2023-06-06",2.17,2.31,2.122,2.24,480000.0],["2023-06-07",2.22,2.29,2.15,2.17,503500.0],["2023-06-08",2.16,2.22,2.06,2.15,311000.0],["2023-06-09",2.15,2.21,2.07,2.12,443100.0],["2023-06-12",2.11,2.15,2.05,2.08,388000.0],["2023-06-13",2.08,2.34,2.08,2.26,754300.0],["2023-06-14",2.28,2.319,2.09,2.21,379100.0],["2023-06-15",2.18,2.23,2.12,2.16,407800.0],["2023-06-16",2.16,2.19,2.093,2.16,280000.0],["2023-06-20",2.13,2.16,2.02,2.05,461500.0],["2023-06-21",2.03,2.07,1.851,2.02,1071300.0],["2023-06-22",1.98,2.04,1.88,1.89,583700.0],["2023-06-23",1.9,1.9,1.8,1.83,346700.0],["2023-06-26",1.84,1.84,1.64,1.66,707600.0],["2023-06-27",1.69,1.75,1.655,1.66,498300.0],["2023-06-28",1.68,1.69,1.572,1.59,428800.0],["2023-06-29",1.61,1.61,1.33,1.59,648200.0],["2023-06-30",1.59,1.68,1.585,1.65,244300.0],["2023-07-03",1.58,1.642,1.58,1.61,219400.0],["2023-07-05",1.61,1.78,1.575,1.66,882600.0],["2023-07-06",1.68,1.74,1.6,1.7,409600.0],["2023-07-07",1.69,1.705,1.6,1.66,273200.0],["2023-07-10",1.65,1.7,1.59,1.65,264100.0],["2023-07-11",1.66,1.66,1.59,1.61,284700.0],["2023-07-12",1.6,1.675,1.6,1.62,313300.0],["2023-07-13",1.65,1.675,1.61,1.64,232000.0],["2023-07-14",1.63,1.65,1.55,1.56,293700.0],["2023-07-17",1.56,1.65,1.53,1.61,302000.0],["2023-07-18",1.62,1.665,1.59,1.64,187100.0],["2023-07-19",1.65,1.728,1.63,1.68,236000.0],["2023-07-20",1.69,1.69,1.59,1.6,287100.0],["2023-07-21",1.6,1.61,1.53,1.58,224900.0],["2023-07-24",1.56,1.66,1.55,1.55,319100.0],["2023-07-25",1.56,1.65,1.56,1.6,372900.0],["2023-07-26",1.6,1.71,1.59,1.7,308600.0],["2023-07-27",1.71,1.78,1.685,1.7,406500.0],["2023-07-28",1.75,1.93,1.72,1.92,969600.0],["2023-07-31",2.0,2.27,2.0,2.19,1367900.0],["2023-08-01",2.28,2.28,2.08,2.24,638200.0],["2023-08-02",2.24,2.29,2.09,2.17,565400.0],["2023-08-03",2.2,2.23,2.15,2.18,306900.0],["2023-08-04",2.22,2.239,2.011,2.09,514400.0],["2023-08-07",2.06,2.073,1.89,2.05,676800.0],["2023-08-08",2.17,2.17,1.77,1.94,771200.0],["2023-08-09",1.97,2.06,1.94,2.01,247300.0],["2023-08-10",2.01,2.09,1.92,1.95,370200.0],["2023-08-11",1.93,1.96,1.88,1.94,236000.0],["2023-08-14",1.92,1.92,1.826,1.85,339300.0],["2023-08-15",1.82,1.97,1.82,1.85,252600.0],["2023-08-16",1.85,1.89,1.81,1.82,167400.0],["2023-08-17",1.79,1.86,1.73,1.74,221900.0],["2023-08-18",1.74,1.8,1.63,1.74,251600.0],["2023-08-21",1.74,1.83,1.73,1.77,166700.0],["2023-08-22",1.82,1.82,1.69,1.76,206400.0],["2023-08-23",1.76,1.86,1.71,1.79,181900.0],["2023-08-24",1.8,1.839,1.76,1.79,122900.0],["2023-08-25",1.8,1.82,1.73,1.79,201200.0],["2023-08-28",1.79,1.79,1.7,1.72,172900.0],["2023-08-29",1.71,1.77,1.69,1.7,139700.0],["2023-08-30",1.67,1.7,1.65,1.65,127800.0],["2023-08-31",1.65,1.69,1.63,1.64,117800.0],["2023-09-01",1.65,1.69,1.635,1.67,107900.0],["2023-09-05",1.67,1.67,1.625,1.65,152900.0],["2023-09-06",1.64,1.64,1.57,1.58,287100.0],["2023-09-07",1.55,1.62,1.52,1.58,234900.0],["2023-09-08",1.58,1.58,1.47,1.5,222400.0],["2023-09-11",1.49,1.66,1.47,1.57,251100.0],["2023-09-12",1.57,1.7,1.56,1.66,246700.0],["2023-09-13",1.68,1.78,1.64,1.66,233400.0],["2023-09-14",1.66,1.716,1.58,1.61,179500.0],["2023-09-15",1.61,1.64,1.56,1.62,339600.0],["2023-09-18",1.62,1.65,1.55,1.55,170200.0],["2023-09-19",1.54,1.57,1.501,1.53,186600.0],["2023-09-20",1.65,1.783,1.61,1.71,808400.0],["2023-09-21",1.67,1.67,1.54,1.63,532400.0],["2023-09-22",1.63,1.635,1.55,1.58,248400.0],["2023-09-25",1.6,1.61,1.48,1.5,281000.0],["2023-09-26",1.5,1.58,1.5,1.53,179500.0],["2023-09-27",1.52,1.57,1.49,1.52,216000.0],["2023-09-28",1.52,1.52,1.48,1.5,96900.0],["2023-09-29",1.5,1.56,1.5,1.53,135600.0],["2023-10-02",1.53,1.53,1.36,1.4,300000.0],["2023-10-03",1.4,1.41,1.38,1.39,167300.0],["2023-10-04",1.4,1.409,1.35,1.355,141200.0],["2023-10-05",1.36,1.38,1.26,1.295,303700.0],["2023-10-06",1.26,1.37,1.251,1.33,123300.0],["2023-10-09",1.3,1.4,1.29,1.32,199700.0],["2023-10-10",1.33,1.41,1.33,1.4,117700.0],["2023-10-11",1.4,1.409,1.34,1.365,161400.0],["2023-10-12",1.36,1.449,1.35,1.43,151300.0],["2023-10-13",1.43,1.579,1.39,1.54,230300.0],["2023-10-16",1.54,1.73,1.54,1.73,327100.0],["2023-10-17",1.73,1.82,1.69,1.77,340000.0],["2023-10-18",1.77,1.8,1.64,1.69,220200.0],["2023-10-19",1.69,1.69,1.57,1.61,142600.0],["2023-10-20",1.59,1.6,1.5,1.54,95300.0],["2023-10-23",1.53,1.54,1.4,1.41,296100.0],["2023-10-24",1.41,1.48,1.39,1.43,125800.0],["2023-10-25",1.41,1.45,1.36,1.4,78300.0],["2023-10-26",1.38,1.44,1.366,1.41,82800.0],["2023-10-27",1.39,1.52,1.38,1.42,151600.0],["2023-10-30",1.45,1.53,1.43,1.51,130900.0],["2023-10-31",1.51,1.66,1.47,1.57,245500.0],["2023-11-01",1.57,1.64,1.52,1.54,132300.0],["2023-11-02",1.55,1.59,1.405,1.44,379900.0],["2023-11-03",1.48,1.6,1.48,1.6,194700.0],["2023-11-06",1.65,1.65,1.52,1.63,137500.0],["2023-11-07",1.66,1.74,1.58,1.71,226300.0],["2023-11-08",1.74,1.75,1.63,1.67,178100.0],["2023-11-09",1.65,1.72,1.61,1.71,203300.0],["2023-11-10",1.74,1.75,1.66,1.68,191100.0],["2023-11-13",1.68,1.71,1.6,1.68,176700.0],["2023-11-14",1.72,1.747,1.59,1.62,190300.0],["2023-11-15",1.61,1.67,1.55,1.59,151300.0],["2023-11-16",1.65,1.73,1.61,1.72,236900.0],["2023-11-17",1.72,1.82,1.69,1.73,438400.0],["2023-11-20",1.75,1.8,1.73,1.79,239100.0],["2023-11-21",1.8,1.98,1.8,1.94,447800.0],["2023-11-22",2.0,2.05,1.98,2.04,433100.0],["2023-11-24",2.02,2.15,2.0,2.12,207200.0],["2023-11-27",2.14,2.14,1.9,1.94,420400.0],["2023-11-28",1.97,2.14,1.96,2.13,641400.0],["2023-11-29",2.18,2.25,2.13,2.18,550300.0],["2023-11-30",2.19,2.33,2.19,2.25,822100.0],["2023-12-01",2.35,2.48,2.26,2.39,975900.0],["2023-12-04",2.47,2.67,2.351,2.47,1069000.0],["2023-12-05",2.5,2.53,2.32,2.39,711500.0],["2023-12-06",2.39,2.4,1.91,2.06,1410100.0],["2023-12-07",2.12,2.17,2.08,2.15,465000.0],["2023-12-08",2.13,2.24,2.08,2.1,351900.0],["2023-12-11",2.07,2.085,1.94,1.97,712500.0],["2023-12-12",2.0,2.06,1.98,1.98,285100.0],["2023-12-13",2.02,2.13,2.01,2.08,550500.0],["2023-12-14",2.08,2.18,2.01,2.01,531400.0],["2023-12-15",2.04,2.06,1.97,2.0,473800.0],["2023-12-18",1.99,2.03,1.92,1.92,561700.0],["2023-12-19",1.91,2.06,1.91,1.97,502700.0],["2023-12-20",1.95,1.994,1.845,1.87,574700.0],["2023-12-21",1.88,1.96,1.84,1.9,373400.0],["2023-12-22",1.92,2.03,1.859,2.0,603300.0],["2023-12-26",2.0,2.06,1.95,2.0,333600.0],["2023-12-27",2.04,2.07,1.999,2.01,319200.0],["2023-12-28",2.0,2.1,1.97,2.0,391800.0],["2023-12-29",2.01,2.08,1.96,2.02,410200.0],["2024-01-02",2.02,2.05,1.95,2.01,325900.0],["2024-01-03",2.0,2.1,1.98,2.09,468500.0],["2024-01-04",2.09,2.26,2.07,2.26,1121300.0],["2024-01-05",2.28,2.4,2.258,2.34,814700.0],["2024-01-08",2.35,2.63,2.3,2.5,1784900.0],["2024-01-09",2.48,2.78,2.32,2.72,1829500.0],["2024-01-10",2.81,2.81,2.38,2.56,1561200.0],["2024-01-11",2.56,2.56,2.32,2.51,676500.0],["2024-01-12",2.48,2.74,2.475,2.63,867600.0],["2024-01-16",2.7,2.81,2.5,2.655,1437200.0],["2024-01-17",2.61,2.68,2.53,2.625,554400.0],["2024-01-18",2.66,2.66,2.421,2.48,968300.0],["2024-01-19",2.45,2.5,2.37,2.44,688200.0],["2024-01-22",2.46,2.54,2.41,2.51,558900.0],["2024-01-23",2.51,2.59,2.465,2.5,458400.0],["2024-01-24",2.49,2.51,2.38,2.39,438700.0],["2024-01-25",2.41,2.47,2.32,2.37,635800.0],["2024-01-26",2.38,2.42,2.33,2.39,242000.0],["2024-01-29",2.41,2.47,2.36,2.46,413500.0],["2024-01-30",2.45,2.46,2.37,2.38,368200.0],["2024-01-31",2.4,2.46,2.36,2.39,292400.0],["2024-02-01",2.45,2.74,2.4,2.67,1155200.0],["2024-02-02",2.68,2.76,2.56,2.63,699700.0],["2024-02-05",2.65,2.725,2.571,2.7,340200.0],["2024-02-06",2.73,2.95,2.727,2.79,921000.0],["2024-02-07",2.8,2.8,2.63,2.64,527700.0],["2024-02-08",2.64,2.71,2.6,2.68,1096200.0],["2024-02-09",2.68,2.83,2.68,2.75,374600.0],["2024-02-12",2.75,2.84,2.72,2.77,418300.0],["2024-02-13",2.73,2.75,2.62,2.65,564800.0],["2024-02-14",2.7,2.73,2.63,2.68,344300.0],["2024-02-15",2.68,2.75,2.61,2.72,619700.0],["2024-02-16",2.73,2.742,2.66,2.695,499500.0],["2024-02-20",2.73,2.91,2.61,2.65,1401500.0],["2024-02-21",2.66,2.696,2.45,2.51,1170000.0],["2024-02-22",2.65,2.78,2.56,2.63,2260200.0],["2024-02-23",2.7,2.77,2.57,2.57,4593900.0],["2024-02-26",2.63,2.94,2.63,2.85,2475600.0],["2024-02-27",3.0,3.38,2.97,3.2,3524600.0],["2024-02-28",3.3,3.7,3.108,3.65,3521100.0],["2024-02-29",3.72,3.95,3.45,3.67,3462600.0],["2024-03-01",3.71,4.39,3.69,4.24,3704800.0],["2024-03-04",4.92,4.96,4.0,4.18,5364000.0],["2024-03-05",4.32,4.61,4.01,4.19,3855000.0],["2024-03-06",4.1,5.19,3.6,5.03,7072100.0],["2024-03-07",5.12,5.75,4.83,5.68,5841800.0],["2024-03-08",5.6,5.61,4.83,4.88,3570000.0],["2024-03-11",5.02,5.3,4.7,4.94,2963100.0],["2024-03-12",4.96,5.22,4.89,5.1,1682300.0],["2024-03-13",5.05,5.49,4.941,5.44,2250000.0],["2024-03-14",5.47,5.66,5.15,5.25,3180800.0],["2024-03-15",5.41,6.18,5.35,6.09,6320500.0],["2024-03-18",6.23,6.23,5.51,5.51,2660900.0],["2024-03-19",5.425,5.62,5.11,5.34,2845600.0],["2024-03-20",4.6,4.7,4.36,4.505,10546300.0],["2024-03-21",4.5,4.57,4.235,4.38,3083400.0],["2024-03-22",4.43,4.55,4.34,4.38,2129900.0],["2024-03-25",4.38,4.52,4.02,4.18,3562400.0],["2024-03-26",4.2,4.335,4.04,4.06,1994200.0],["2024-03-27",4.13,4.217,3.99,4.1,2407200.0],["2024-03-28",4.27,4.48,4.22,4.26,7207800.0],["2024-04-01",4.29,4.359,4.065,4.13,1940300.0],["2024-04-02",4.06,4.25,4.01,4.14,2467000.0],["2024-04-03",4.16,4.51,4.06,4.38,4068300.0],["2024-04-04",4.24,4.33,3.9,4.16,3560300.0],["2024-04-05",4.19,4.295,3.99,4.1,2215800.0],["2024-04-08",4.1,4.15,3.96,4.07,1373300.0],["2024-04-09",4.06,4.165,3.93,4.09,1662200.0],["2024-04-10",4.0,4.145,3.984,4.07,1186900.0],["2024-04-11",4.34,4.38,4.075,4.09,2848100.0],["2024-04-12",4.07,4.11,3.75,3.91,3511900.0],["2024-04-15",4.05,4.1,3.83,3.94,1344800.0],["2024-04-16",3.88,3.89,3.72,3.85,1887000.0],["2024-04-17",3.94,4.05,3.82,3.92,2447900.0],["2024-04-18",4.0,4.51,3.93,4.5,5784900.0],["2024-04-19",4.38,4.54,4.05,4.105,2340700.0],["2024-04-22",4.18,4.39,4.01,4.38,1826000.0],["2024-04-23",4.38,4.5,4.24,4.28,1699500.0],["2024-04-24",4.25,4.28,3.9,3.9,2147700.0],["2024-04-25",3.93,4.01,3.775,3.93,1935900.0],["2024-04-26",4.0,4.25,3.95,4.07,2986600.0],["2024-04-29",3.91,3.95,3.24,3.735,7647500.0],["2024-04-30",3.59,3.65,3.06,3.36,4010900.0],["2024-05-01",3.35,3.47,3.2,3.365,2104100.0],["2024-05-02",3.4,3.41,3.205,3.28,1679500.0],["2024-05-03",3.3,3.54,3.26,3.52,1705600.0],["2024-05-06",3.56,3.6,3.41,3.5,1067500.0],["2024-05-07",3.44,3.5,3.295,3.38,1575300.0],["2024-05-08",3.18,3.23,2.91,3.085,2748300.0],["2024-05-09",3.1,3.42,3.0,3.29,2093400.0],["2024-05-10",3.38,3.39,3.0,3.09,2032900.0],["2024-05-13",3.11,3.315,3.1,3.27,1501600.0],["2024-05-14",3.25,3.28,3.17,3.2,1125500.0],["2024-05-15",3.2,3.33,3.19,3.22,941700.0],["2024-05-16",3.22,3.31,3.22,3.28,629300.0],["2024-05-17",3.27,3.32,3.1,3.11,837200.0],["2024-05-20",3.16,3.22,3.085,3.19,656400.0],["2024-05-21",3.19,3.26,3.13,3.18,680700.0],["2024-05-22",3.18,3.27,3.15,3.15,548900.0],["2024-05-23",3.17,3.227,3.0,3.07,1236100.0],["2024-05-24",3.06,3.13,3.03,3.06,752400.0],["2024-05-28",3.12,3.145,3.01,3.1,919800.0],["2024-05-29",3.04,3.07,2.98,3.07,1034600.0],["2024-05-30",3.06,3.07,2.89,2.91,1303200.0],["2024-05-31",2.95,2.95,2.73,2.88,2841300.0],["2024-06-03",2.95,3.1,2.91,2.94,997000.0],["2024-06-04",2.89,2.98,2.83,2.95,721700.0],["2024-06-05",2.98,3.01,2.87,2.99,814100.0],["2024-06-06",2.98,3.06,2.795,2.81,1137500.0],["2024-06-07",2.84,2.885,2.72,2.75,889400.0],["2024-06-10",2.7,2.78,2.57,2.76,1849300.0],["2024-06-11",2.72,2.855,2.715,2.81,877800.0],["2024-06-12",2.81,2.93,2.795,2.81,721300.0],["2024-06-13",2.83,2.86,2.745,2.77,619200.0],["2024-06-14",2.75,2.75,2.67,2.69,698200.0],["2024-06-17",2.7,2.755,2.59,2.73,1736100.0],["2024-06-18",2.76,2.78,2.643,2.68,788300.0],["2024-06-20",2.64,2.65,2.45,2.5,2214000.0],["2024-06-21",2.52,2.59,2.465,2.56,3116300.0],["2024-06-24",2.56,2.58,2.41,2.43,1423300.0],["2024-06-25",2.47,2.475,2.305,2.31,1556300.0],["2024-06-26",2.31,2.44,2.24,2.42,1828700.0],["2024-06-27",2.42,2.6,2.42,2.59,1701000.0],["2024-06-28",2.6,2.69,2.565,2.6,12672300.0],["2024-07-01",2.63,2.63,2.34,2.45,1652700.0],["2024-07-02",2.38,2.44,2.36,2.42,688700.0],["2024-07-03",2.41,2.44,2.36,2.41,677200.0],["2024-07-05",2.41,2.48,2.36,2.48,1145700.0],["2024-07-08",2.48,2.56,2.37,2.4,1032400.0],["2024-07-09",2.4,2.48,2.38,2.47,658700.0],["2024-07-10",2.49,2.54,2.405,2.46,931200.0],["2024-07-11",2.51,2.74,2.48,2.73,1892900.0],["2024-07-12",2.78,2.96,2.65,2.67,1716000.0],["2024-07-15",2.7,2.8,2.64,2.77,779100.0],["2024-07-16",2.81,3.1,2.8,3.04,1726700.0],["2024-07-17",3.0,3.145,2.92,3.1,1682100.0],["2024-07-18",3.12,3.3,2.99,3.06,1304400.0],["2024-07-19",3.07,3.215,3.05,3.2,1239500.0],["2024-07-22",3.22,3.22,2.985,3.03,1349600.0],["2024-07-23",3.01,3.345,2.96,3.33,1401600.0],["2024-07-24",3.3,3.43,3.215,3.37,1938800.0],["2024-07-25",3.47,3.58,3.26,3.45,1914600.0],["2024-07-26",3.56,3.92,3.51,3.82,2801300.0],["2024-07-29",3.9,3.95,3.68,3.82,1502100.0],["2024-07-30",3.82,3.879,3.67,3.8,912900.0],["2024-07-31",3.83,3.9,3.73,3.84,927700.0],["2024-08-01",3.78,3.835,3.52,3.59,1526900.0],["2024-08-02",3.49,3.55,3.23,3.44,1487900.0],["2024-08-05",3.11,3.29,3.02,3.29,1380800.0],["2024-08-06",3.34,3.41,3.26,3.4,1114000.0],["2024-08-07",3.64,3.72,3.405,3.43,1398200.0],["2024-08-08",3.5,3.5,3.07,3.29,1458800.0],["2024-08-09",3.31,3.47,3.13,3.43,1946700.0],["2024-08-12",3.46,3.52,3.29,3.4,1008100.0],["2024-08-13",3.4,3.96,3.4,3.92,1833500.0],["2024-08-14",4.01,4.055,3.74,3.86,1414700.0],["2024-08-15",3.98,4.315,3.925,4.12,1695700.0],["2024-08-16",4.12,4.25,3.88,4.24,1462200.0],["2024-08-19",4.28,4.3,4.03,4.26,1383300.0],["2024-08-20",4.29,4.56,4.26,4.33,2074700.0],["2024-08-21",4.34,4.67,4.265,4.65,1326300.0],["2024-08-22",4.69,4.7,4.3,4.31,1071500.0],["2024-08-23",4.38,4.55,4.32,4.46,743000.0],["2024-08-26",4.55,4.55,4.29,4.45,749900.0],["2024-08-27",4.43,4.65,4.36,4.63,867500.0],["2024-08-28",4.59,4.63,4.43,4.55,651900.0],["2024-08-29",4.58,4.585,4.4,4.4,703400.0],["2024-08-30",4.45,4.541,4.33,4.53,893700.0],["2024-09-03",4.43,4.58,4.16,4.19,1353500.0],["2024-09-04",4.15,4.455,4.13,4.24,742900.0],["2024-09-05",4.26,4.325,4.18,4.23,480900.0],["2024-09-06",4.23,4.27,4.1,4.18,625700.0],["2024-09-09",4.24,4.72,4.2,4.69,1297400.0],["2024-09-10",4.69,4.75,4.45,4.61,1125600.0],["2024-09-11",4.67,4.98,4.56,4.95,1417800.0],["2024-09-12",4.94,4.94,4.514,4.55,1507200.0],["2024-09-13",4.6,4.84,4.6,4.84,1080000.0],["2024-09-16",4.84,5.02,4.75,4.96,1091900.0],["2024-09-17",5.02,5.07,4.79,4.79,1017000.0],["2024-09-18",4.86,5.11,4.76,4.95,1136000.0],["2024-09-19",5.14,5.2,4.954,5.2,1164700.0],["2024-09-20",5.2,5.29,5.055,5.09,2990300.0],["2024-09-23",5.15,5.16,4.73,4.88,1314900.0],["2024-09-24",4.93,5.075,4.89,5.04,899000.0],["2024-09-25",5.01,5.1,4.82,4.86,1113100.0],["2024-09-26",4.96,5.065,4.885,5.0,976600.0],["2024-09-27",5.13,5.18,4.535,4.72,2662500.0],["2024-09-30",4.76,5.195,4.74,4.98,2442600.0],["2024-10-01",4.98,4.98,4.75,4.76,1408300.0],["2024-10-02",4.73,4.88,4.64,4.79,918700.0],["2024-10-03",4.75,4.799,4.6,4.68,1422600.0],["2024-10-04",4.79,4.96,4.69,4.95,1025900.0],["2024-10-07",4.93,4.96,4.775,4.85,517800.0],["2024-10-08",4.87,5.1,4.86,4.915,959300.0],["2024-10-09",4.93,4.944,4.69,4.76,967200.0],["2024-10-10",4.67,4.85,4.573,4.7,1156600.0],["2024-10-11",4.68,4.91,4.64,4.89,794100.0],["2024-10-14",4.93,4.933,4.785,4.84,676300.0],["2024-10-15",4.81,5.04,4.735,4.89,1298400.0],["2024-10-16",4.92,5.0,4.82,4.93,658100.0],["2024-10-17",4.9,5.0,4.85,4.92,600900.0],["2024-10-18",4.94,5.3,4.94,5.03,1941900.0],["2024-10-21",5.01,5.03,4.69,4.95,1435500.0],["2024-10-22",4.89,5.105,4.89,5.1,676900.0],["2024-10-23",5.05,5.42,5.02,5.37,1596900.0],["2024-10-24",5.39,5.73,5.26,5.48,2294000.0],["2024-10-25",5.56,5.57,5.37,5.49,1553900.0],["2024-10-28",5.59,5.7,5.38,5.49,1822900.0],["2024-10-29",5.5,5.67,5.38,5.66,1220000.0],["2024-10-30",5.64,5.8,5.475,5.64,1767800.0],["2024-10-31",5.67,5.67,5.375,5.49,1389800.0],["2024-11-01",5.6,5.665,5.445,5.52,1317500.0],["2024-11-04",5.5,5.52,5.12,5.15,2018300.0],["2024-11-05",5.0,5.12,4.62,4.755,3477700.0],["2024-11-06",4.98,5.19,4.83,5.07,1949000.0],["2024-11-07",5.02,5.25,4.87,5.08,1407000.0],["2024-11-08",5.1,5.505,4.98,5.46,1742600.0],["2024-11-11",5.54,5.59,4.92,5.07,2573500.0],["2024-11-12",5.04,5.25,4.881,4.99,1483900.0],["2024-11-13",5.01,5.14,4.815,4.83,1054200.0],["2024-11-14",4.83,4.86,4.52,4.57,2185900.0],["2024-11-15",4.6,4.6,4.4,4.44,1628100.0],["2024-11-18",4.45,4.655,4.36,4.64,1454300.0],["2024-11-19",4.54,4.84,4.45,4.82,1061800.0],["2024-11-20",4.81,4.88,4.635,4.735,1274300.0],["2024-11-21",4.69,4.69,4.44,4.51,1264100.0],["2024-11-22",4.46,4.65,4.39,4.56,1165500.0],["2024-11-25",4.63,4.84,4.545,4.81,1753400.0],["2024-11-26",4.81,5.06,4.752,4.88,1520800.0],["2024-11-27",4.94,5.2,4.9,5.16,1325300.0],["2024-11-29",5.1,5.2,5.024,5.09,615600.0],["2024-12-02",5.21,5.285,4.77,4.81,2462400.0],["2024-12-03",4.78,4.8,4.37,4.39,2098400.0],["2024-12-04",4.4,4.45,4.27,4.31,998500.0],["2024-12-05",4.28,4.45,4.27,4.32,917200.0],["2024-12-06",4.32,4.35,4.035,4.17,3299000.0],["2024-12-09",4.16,4.16,3.86,3.89,2339600.0],["2024-12-10",3.89,3.985,3.78,3.82,1591900.0],["2024-12-11",3.85,3.87,3.71,3.82,1532200.0],["2024-12-12",3.82,3.845,3.68,3.69,940900.0],["2024-12-13",3.7,3.745,3.6,3.61,984800.0],["2024-12-16",3.62,3.7,3.56,3.6,1731000.0],["2024-12-17",3.79,3.915,3.7,3.85,2468400.0],["2024-12-18",3.89,3.89,3.38,3.46,2885800.0],["2024-12-19",3.62,3.76,3.52,3.64,1483600.0],["2024-12-20",3.56,3.77,3.52,3.65,1345400.0],["2024-12-23",3.65,3.68,3.515,3.59,818300.0],["2024-12-24",3.61,3.64,3.46,3.52,712700.0],["2024-12-26",3.53,3.66,3.47,3.66,840700.0],["2024-12-27",3.62,3.63,3.4,3.52,1163400.0],["2024-12-30",3.51,3.535,3.36,3.52,933700.0],["2024-12-31",3.55,3.72,3.495,3.56,2280700.0],["2025-01-02",3.6,3.79,3.55,3.67,1050200.0],["2025-01-03",3.69,3.77,3.57,3.58,893100.0],["2025-01-06",3.58,3.59,3.26,3.3,2555300.0],["2025-01-07",3.29,3.425,3.19,3.22,3306900.0],["2025-01-08",3.22,3.25,3.065,3.13,2194600.0],["2025-01-10",3.09,3.1,2.98,3.08,1946800.0],["2025-01-13",3.08,3.155,2.96,3.11,1090800.0],["2025-01-14",3.14,3.275,3.01,3.05,1553500.0],["2025-01-15",3.12,3.25,3.062,3.24,1245800.0],["2025-01-16",3.25,3.3,3.08,3.09,1440900.0],["2025-01-17",3.1,3.14,3.04,3.1,1163400.0],["2025-01-21",3.11,3.22,3.08,3.21,1684600.0],["2025-01-22",3.24,3.29,3.13,3.14,817900.0],["2025-01-23",3.1,3.16,3.06,3.13,872200.0],["2025-01-24",3.13,3.19,3.04,3.09,760700.0],["2025-01-27",3.07,3.156,2.97,2.99,1619600.0],["2025-01-28",3.0,3.16,2.96,3.14,1556800.0],["2025-01-29",3.15,3.15,3.08,3.1,981700.0],["2025-01-30",3.15,3.17,3.02,3.08,1053500.0],["2025-01-31",3.1,3.12,2.99,3.02,1147100.0],["2025-02-03",2.95,2.995,2.87,2.89,1129300.0],["2025-02-04",2.9,3.075,2.89,3.07,1051400.0],["2025-02-05",3.09,3.129,3.02,3.09,1275200.0],["2025-02-06",3.12,3.13,3.01,3.02,1221400.0],["2025-02-07",3.01,3.05,2.9,2.96,878000.0],["2025-02-10",3.0,3.02,2.95,2.99,569800.0],["2025-02-11",3.0,3.0,2.9,2.97,1608800.0],["2025-02-12",2.94,3.415,2.91,3.39,11423000.0],["2025-02-13",3.45,3.63,3.235,3.47,6038300.0],["2025-02-14",3.46,3.54,3.32,3.32,1544100.0],["2025-02-18",3.33,3.37,3.055,3.15,1978700.0],["2025-02-19",3.11,3.16,3.01,3.03,2213600.0],["2025-02-20",3.04,3.21,2.95,3.06,1455200.0],["2025-02-21",3.12,3.15,3.01,3.01,1422700.0],["2025-02-24",3.04,3.06,2.91,2.96,2167100.0],["2025-02-25",2.97,2.99,2.66,2.795,2593300.0],["2025-02-26",2.82,2.92,2.71,2.75,1183500.0],["2025-02-27",2.78,2.83,2.71,2.72,1178500.0],["2025-02-28",2.7,2.81,2.65,2.8,835400.0],["2025-03-03",2.83,2.855,2.62,2.65,935400.0],["2025-03-04",2.62,2.74,2.56,2.73,1270900.0],["2025-03-05",2.78,2.85,2.73,2.79,1426700.0],["2025-03-06",2.46,2.76,2.45,2.58,2263900.0],["2025-03-07",2.58,2.695,2.475,2.65,1403400.0],["2025-03-10",2.61,2.69,2.505,2.54,1024400.0],["2025-03-11",2.55,2.67,2.52,2.64,1295200.0],["2025-03-12",2.64,2.97,2.63,2.94,1984200.0],["2025-03-13",2.94,3.06,2.715,2.72,1205500.0],["2025-03-14",2.78,2.9,2.75,2.84,844400.0],["2025-03-17",2.84,2.91,2.79,2.86,964900.0],["2025-03-18",2.84,2.855,2.71,2.75,933600.0],["2025-03-19",2.76,2.99,2.76,2.98,1297100.0],["2025-03-20",2.92,3.2,2.92,3.11,1373800.0],["2025-03-21",3.04,3.245,3.01,3.21,3824300.0],["2025-03-24",3.27,3.39,3.21,3.25,1329100.0],["2025-03-25",3.25,3.3,3.17,3.22,981300.0],["2025-03-26",3.2,3.2,3.05,3.12,864000.0],["2025-03-27",3.11,3.24,3.11,3.21,842300.0],["2025-03-28",3.19,3.2,2.975,3.02,1129400.0],["2025-03-31",2.885,2.97,2.84,2.9,1391500.0],["2025-04-01",2.94,3.05,2.83,2.86,1367400.0],["2025-04-02",2.8,3.05,2.76,3.04,1548000.0],["2025-04-03",2.99,2.99,2.82,2.87,1256200.0],["2025-04-04",2.76,2.825,2.615,2.71,1306300.0],["2025-04-07",2.6,2.74,2.435,2.62,1725700.0],["2025-04-08",2.69,2.69,2.305,2.37,1645000.0],["2025-04-09",2.34,2.63,2.2,2.58,2437000.0],["2025-04-10",2.51,2.515,2.32,2.42,1271700.0],["2025-04-11",2.43,2.5,2.36,2.47,1300100.0],["2025-04-14",2.52,2.579,2.39,2.52,1001800.0],["2025-04-15",2.52,2.61,2.465,2.57,796800.0],["2025-04-16",2.54,2.585,2.47,2.5,633200.0],["2025-04-17",2.5,2.58,2.47,2.51,1105600.0],["2025-04-21",2.47,2.665,2.465,2.58,1148500.0],["2025-04-22",2.63,2.76,2.61,2.75,1889500.0],["2025-04-23",2.845,2.97,2.77,2.82,1267900.0],["2025-04-24",2.82,2.905,2.795,2.85,557400.0],["2025-04-25",2.82,2.895,2.79,2.87,669200.0],["2025-04-28",2.88,2.96,2.76,2.83,744600.0],["2025-04-29",2.79,2.905,2.725,2.835,925900.0],["2025-04-30",2.81,2.955,2.77,2.925,1003000.0],["2025-05-01",2.94,3.04,2.84,3.0,1216200.0],["2025-05-02",3.01,3.049,2.94,3.0,725200.0],["2025-05-05",2.97,3.005,2.82,2.83,806200.0],["2025-05-06",2.81,2.81,2.65,2.69,1064800.0],["2025-05-07",2.69,2.735,2.655,2.73,626200.0],["2025-05-08",2.73,2.8,2.59,2.76,932800.0],["2025-05-09",2.75,2.805,2.68,2.79,1381800.0],["2025-05-12",2.85,2.9,2.77,2.85,1336800.0],["2025-05-13",2.56,2.58,2.12,2.29,9336500.0],["2025-05-14",2.35,2.41,2.155,2.22,2352000.0],["2025-05-15",2.23,2.555,2.145,2.38,3392200.0],["2025-05-16",2.39,2.48,2.34,2.38,2584200.0],["2025-05-19",2.32,2.47,2.31,2.45,2083100.0],["2025-05-20",2.45,2.48,2.38,2.39,1034900.0],["2025-05-21",2.35,2.365,2.25,2.27,1289200.0],["2025-05-22",2.26,2.33,2.23,2.29,802500.0],["2025-05-23",2.25,2.38,2.222,2.35,1264100.0],["2025-05-27",2.4,2.56,2.375,2.55,1393100.0],["2025-05-28",2.56,2.74,2.5,2.73,1041400.0],["2025-05-29",2.75,2.79,2.67,2.79,712500.0],["2025-05-30",2.77,2.77,2.64,2.71,755200.0],["2025-06-02",2.74,2.87,2.675,2.81,1277300.0],["2025-06-03",2.81,3.205,2.725,3.18,2097000.0],["2025-06-04",3.2,3.615,3.132,3.41,3393500.0],["2025-06-05",3.44,3.585,3.38,3.57,2089800.0],["2025-06-06",3.6,3.815,3.56,3.56,2192000.0],["2025-06-09",3.62,3.79,3.491,3.54,2175500.0],["2025-06-10",3.54,3.67,3.461,3.58,1380400.0],["2025-06-11",3.595,3.62,3.395,3.41,1221900.0],["2025-06-12",3.36,3.395,3.2,3.31,1251000.0],["2025-06-13",3.22,3.53,3.22,3.42,1219100.0],["2025-06-16",3.61,3.61,3.3,3.54,2721200.0],["2025-06-17",3.5,3.53,3.35,3.35,1671600.0],["2025-06-18",3.36,3.455,3.2,3.4,1671100.0],["2025-06-20",3.46,3.46,3.17,3.25,1677500.0],["2025-06-23",3.2,3.4,3.17,3.29,1078800.0],["2025-06-24",3.35,3.395,3.2,3.21,1254800.0],["2025-06-25",3.23,3.3,3.13,3.25,1209700.0],["2025-06-26",3.27,3.326,3.14,3.25,802700.0],["2025-06-27",3.25,3.3,3.17,3.25,2266700.0],["2025-06-30",3.26,3.33,3.225,3.31,1083500.0],["2025-07-01",3.31,3.505,3.28,3.4,1075100.0],["2025-07-02",3.42,3.685,3.39,3.68,1268400.0],["2025-07-03",3.69,3.757,3.61,3.72,625400.0],["2025-07-07",3.7,3.8,3.655,3.7,1888300.0],["2025-07-08",3.7,3.75,3.62,3.68,872600.0],["2025-07-09",3.72,4.025,3.7,4.01,1507000.0],["2025-07-10",4.01,4.04,3.87,4.03,1022600.0],["2025-07-11",4.05,4.19,3.995,4.01,1148000.0],["2025-07-14",3.97,4.16,3.955,4.03,1106600.0],["2025-07-15",4.07,4.127,3.935,4.02,1181500.0],["2025-07-16",4.06,4.145,3.995,4.03,902700.0],["2025-07-17",4.04,4.415,4.04,4.37,1853900.0],["2025-07-18",4.445,4.5,4.2,4.2,2513600.0],["2025-07-21",4.24,4.369,4.15,4.23,1080400.0],["2025-07-22",4.23,4.32,3.955,3.97,1055100.0],["2025-07-23",3.98,4.38,3.98,4.26,1333800.0],["2025-07-24",4.24,4.29,4.181,4.2,553100.0],["2025-07-25",4.23,4.23,4.09,4.15,639700.0],["2025-07-28",4.16,4.17,3.95,4.0,881500.0],["2025-07-29",4.05,4.07,3.85,3.93,846200.0],["2025-07-30",3.97,4.1,3.9,3.92,673500.0],["2025-07-31",3.98,4.01,3.82,3.84,717600.0],["2025-08-01",3.77,3.905,3.725,3.82,941400.0],["2025-08-04",3.83,4.04,3.83,4.02,508600.0],["2025-08-05",4.02,4.065,3.875,3.94,712400.0],["2025-08-06",3.92,4.005,3.86,3.99,795200.0],["2025-08-07",4.0,4.03,3.85,3.93,530200.0],["2025-08-08",3.99,3.99,3.85,3.9,792500.0],["2025-08-11",3.91,3.97,3.84,3.86,875700.0],["2025-08-12",3.98,4.27,3.69,3.78,1632700.0],["2025-08-13",3.74,4.1,3.73,4.01,1522600.0],["2025-08-14",3.99,4.24,3.83,4.11,6105900.0],["2025-08-15",4.17,4.205,4.03,4.11,1722000.0],["2025-08-18",4.09,4.255,4.07,4.18,1253400.0],["2025-08-19",4.17,4.19,3.84,3.85,1956200.0],["2025-08-20",3.855,3.95,3.805,3.88,1550100.0],["2025-08-21",3.85,3.99,3.82,3.91,1330700.0],["2025-08-22",3.92,4.089,3.92,3.98,1135000.0],["2025-08-25",3.97,3.985,3.85,3.86,963000.0],["2025-08-26",3.9,4.08,3.86,3.9,1745200.0],["2025-08-27",3.89,4.131,3.84,3.85,2325000.0],["2025-08-28",3.89,3.935,3.8,3.83,1109000.0],["2025-08-29",3.83,3.87,3.73,3.77,1036200.0],["2025-09-02",3.75,4.0,3.74,3.83,1296600.0],["2025-09-03",3.82,3.96,3.8,3.95,1242700.0],["2025-09-04",4.287,5.1,4.24,5.06,13615100.0],["2025-09-05",5.13,5.48,5.11,5.42,6079400.0],["2025-09-08",5.5,5.6,4.93,5.01,3328800.0],["2025-09-09",4.89,5.03,4.75,4.98,1953600.0],["2025-09-10",5.03,5.03,4.87,4.88,1041500.0],["2025-09-11",4.88,5.01,4.88,4.95,1054200.0],["2025-09-12",5.04,5.27,5.02,5.05,2678500.0],["2025-09-15",5.07,5.23,4.91,5.14,1671500.0],["2025-09-16",5.14,5.175,4.86,4.87,1063300.0],["2025-09-17",4.87,4.97,4.78,4.83,1277700.0],["2025-09-18",4.91,4.96,4.81,4.94,3906200.0],["2025-09-19",5.55,6.0,5.471,5.67,13734400.0],["2025-09-22",5.71,5.73,5.16,5.17,4562100.0],["2025-09-23",5.17,5.65,5.08,5.2,4468500.0],["2025-09-24",5.23,5.44,5.2,5.42,1911500.0],["2025-09-25",5.37,5.51,5.195,5.26,3608100.0],["2025-09-26",5.89,6.43,5.815,5.99,12135300.0],["2025-09-29",6.03,6.14,5.64,5.65,3840600.0],["2025-09-30",5.6,5.69,5.47,5.59,2679800.0],["2025-10-01",5.59,5.929,5.53,5.88,2637500.0],["2025-10-02",5.9,5.925,5.61,5.77,2395600.0],["2025-10-03",5.77,5.93,5.68,5.8,2164400.0],["2025-10-06",5.84,5.98,5.78,5.97,1967800.0],["2025-10-07",5.99,6.079,5.785,5.97,2141100.0],["2025-10-08",6.04,6.4,5.91,6.2,4525900.0],["2025-10-09",6.34,6.865,6.335,6.69,5922600.0],["2025-10-10",6.69,6.73,6.395,6.54,3415200.0],["2025-10-13",6.6,6.82,6.45,6.66,2841900.0],["2025-10-14",6.67,6.97,6.51,6.88,2818300.0],["2025-10-15",7.0,7.51,6.89,7.34,4869300.0],["2025-10-16",7.49,7.5,7.0,7.01,4523000.0],["2025-10-17",6.91,7.23,6.78,7.08,3330900.0],["2025-10-20",7.2,7.55,7.17,7.49,3213000.0],["2025-10-21",7.36,7.44,6.93,7.04,2932600.0],["2025-10-22",6.95,6.96,6.63,6.84,3417200.0],["2025-10-23",6.84,7.055,6.81,7.015,1849700.0],["2025-10-24",7.14,7.18,6.83,6.84,2427300.0],["2025-10-27",6.87,7.084,6.82,7.0,2022900.0],["2025-10-28",6.94,7.05,6.7,6.72,1948700.0],["2025-10-29",6.69,6.715,6.39,6.48,2996300.0],["2025-10-30",6.53,6.925,6.53,6.66,2365900.0],["2025-10-31",6.68,6.87,6.575,6.82,1747700.0],["2025-11-03",6.78,6.79,6.16,6.49,4164400.0],["2025-11-04",6.11,6.46,6.08,6.08,2391600.0],["2025-11-05",6.08,6.19,5.84,6.0,3322000.0],["2025-11-06",6.48,6.85,6.06,6.13,3896300.0],["2025-11-07",6.41,6.41,5.79,6.04,2822300.0],["2025-11-10",6.15,6.17,5.44,5.58,4255300.0],["2025-11-11",5.49,5.75,5.443,5.69,2855200.0],["2025-11-12",5.71,5.78,5.505,5.58,3121800.0],["2025-11-13",5.5,5.6,5.29,5.3,3506300.0],["2025-11-14",5.24,5.51,5.21,5.39,2543700.0],["2025-11-17",5.39,5.83,5.35,5.82,3925200.0],["2025-11-18",5.77,5.95,5.68,5.91,2056100.0],["2025-11-19",5.95,6.15,5.645,5.83,3035700.0],["2025-11-20",5.84,6.168,5.54,5.62,2744500.0],["2025-11-21",5.54,5.786,5.53,5.72,2015100.0],["2025-11-24",5.8,5.94,5.76,5.78,3474000.0],["2025-11-25",5.8,6.125,5.73,6.09,2905100.0],["2025-11-26",6.15,6.285,5.885,6.22,3331200.0],["2025-11-28",6.28,6.4,6.18,6.19,1670200.0],["2025-12-01",6.1,6.265,6.015,6.2,1929200.0],["2025-12-02",6.22,6.34,5.92,5.93,1957500.0],["2025-12-03",5.98,6.215,5.9,6.15,2135800.0],["2025-12-04",6.2,6.549,6.13,6.44,2276600.0],["2025-12-05",6.44,6.535,6.33,6.38,1468000.0],["2025-12-08",6.43,6.735,6.37,6.62,2101900.0],["2025-12-09",6.63,6.65,6.09,6.1,2781400.0],["2025-12-10",6.1,6.24,5.99,6.23,3566800.0],["2025-12-11",6.23,6.435,6.17,6.32,1955300.0],["2025-12-12",6.39,6.4,6.19,6.21,1301600.0],["2025-12-15",6.23,6.23,5.87,5.91,2719700.0],["2025-12-16",5.9,5.98,5.68,5.82,2728100.0],["2025-12-17",5.82,5.909,5.61,5.63,1527600.0],["2025-12-18",5.81,5.916,5.72,5.81,1813500.0],["2025-12-19",5.84,5.93,5.775,5.8,4614300.0],["2025-12-22",5.83,6.04,5.71,5.96,2732100.0],["2025-12-23",5.94,5.99,5.78,5.87,1578100.0],["2025-12-24",5.88,6.05,5.84,5.97,1026400.0],["2025-12-26",6.0,6.05,5.835,5.99,1738600.0],["2025-12-29",6.0,6.48,5.94,6.47,3505000.0],["2025-12-30",6.44,6.5,6.29,6.38,2638800.0],["2025-12-31",6.31,6.567,6.23,6.46,1927200.0],["2026-01-02",6.54,6.59,6.16,6.45,3321900.0],["2026-01-05",6.46,6.47,6.175,6.23,2291800.0],["2026-01-06",6.28,6.36,6.075,6.24,1818800.0],["2026-01-07",6.33,6.34,5.86,6.23,3373500.0],["2026-01-08",6.22,6.3,6.09,6.21,2256800.0],["2026-01-09",4.035,4.15,3.585,3.91,43701500.0],["2026-01-12",3.9,3.91,3.49,3.51,13771300.0],["2026-01-13",3.5,3.5,3.21,3.42,9968800.0],["2026-01-14",3.32,3.595,3.32,3.52,7088000.0],["2026-01-15",3.5,3.54,3.31,3.34,4299500.0],["2026-01-16",3.34,3.39,3.26,3.31,4785100.0],["2026-01-20",3.29,3.55,3.21,3.48,5214100.0],["2026-01-21",3.495,3.495,3.155,3.36,5456700.0],["2026-01-22",3.36,3.42,3.24,3.25,3161300.0],["2026-01-23",3.25,3.38,3.23,3.24,2591800.0],["2026-01-26",3.24,3.3,3.17,3.24,2611200.0],["2026-01-27",3.22,3.5,3.22,3.47,3511300.0],["2026-01-28",3.48,3.5,3.2,3.24,3848400.0],["2026-01-29",3.23,3.25,3.13,3.16,3459600.0],["2026-01-30",3.16,3.205,2.93,2.95,5637700.0],["2026-02-02",4.0,4.39,3.79,4.1,61083900.0],["2026-02-03",4.146,4.31,4.0,4.1,7643000.0],["2026-02-04",4.09,4.14,3.92,4.0,4135000.0],["2026-02-05",3.91,4.03,3.78,3.84,3975000.0],["2026-02-06",3.91,4.18,3.875,4.11,2939800.0],["2026-02-09",4.1,4.1,3.83,3.94,2564600.0],["2026-02-10",3.9,3.97,3.86,3.86,2099200.0],["2026-02-11",3.86,3.9,3.65,3.82,2736900.0],["2026-02-12",3.81,3.87,3.695,3.75,2443200.0],["2026-02-13",3.74,3.8,3.61,3.65,2594300.0],["2026-02-17",3.655,3.9,3.65,3.88,2194700.0],["2026-02-18",3.87,3.985,3.76,3.83,1796700.0],["2026-02-19",3.81,3.97,3.72,3.96,2000500.0],["2026-02-20",3.93,4.06,3.905,3.95,1965700.0],["2026-02-23",3.9,4.005,3.86,3.97,1745500.0],["2026-02-24",3.97,4.1,3.89,4.09,2443700.0],["2026-02-25",4.12,4.23,4.055,4.14,2165100.0],["2026-02-26",4.15,4.222,4.01,4.11,1617200.0],["2026-02-27",4.03,4.045,3.91,4.0,3710100.0],["2026-03-02",3.86,4.24,3.86,4.21,2316400.0],["2026-03-03",4.1,4.199,4.05,4.12,2514000.0],["2026-03-04",4.12,4.4,4.12,4.37,2339000.0],["2026-03-05",4.26,4.5,4.135,4.26,4851800.0],["2026-03-06",4.17,4.25,4.07,4.22,2408100.0],["2026-03-09",4.12,4.328,4.09,4.29,1972800.0],["2026-03-10",4.19,4.366,4.17,4.2,2361400.0],["2026-03-11",4.23,4.41,4.195,4.27,1697900.0],["2026-03-12",4.24,4.25,4.015,4.03,2229200.0],["2026-03-13",4.04,4.11,3.965,4.02,1662700.0],["2026-03-16",4.03,4.23,3.99,4.18,1753100.0],["2026-03-17",4.19,4.258,4.09,4.11,1317200.0],["2026-03-18",4.07,4.11,3.96,4.02,2266200.0],["2026-03-19",3.98,4.17,3.961,4.06,2110000.0],["2026-03-20",4.04,4.135,3.96,3.98,2659000.0],["2026-03-23",4.09,4.12,3.885,3.93,1344600.0],["2026-03-24",3.895,3.91,3.766,3.88,1538900.0],["2026-03-25",3.91,4.22,3.91,4.21,1840500.0],["2026-03-26",4.19,4.3,4.12,4.14,1397100.0],["2026-03-27",4.06,4.14,4.0,4.02,1198400.0],["2026-03-30",4.0,4.08,3.94,4.04,2423800.0],["2026-03-31",4.05,4.24,4.05,4.15,1237800.0],["2026-04-01",4.19,4.235,4.095,4.13,938600.0],["2026-04-02",4.06,4.175,4.04,4.13,919100.0],["2026-04-06",4.11,4.16,4.085,4.09,858900.0],["2026-04-07",4.07,4.14,3.99,4.13,1157100.0],["2026-04-08",4.24,4.28,4.145,4.18,1301100.0],["2026-04-09",4.12,4.21,4.12,4.17,723900.0],["2026-04-10",4.18,4.21,4.04,4.08,996100.0],["2026-04-13",4.09,4.22,4.09,4.19,970900.0],["2026-04-14",4.19,4.26,4.12,4.15,1200800.0],["2026-04-15",4.15,4.25,4.135,4.24,889100.0],["2026-04-16",4.25,4.3,4.15,4.26,961400.0],["2026-04-17",4.3,4.4,4.285,4.32,1066600.0],["2026-04-20",4.3,4.42,4.195,4.24,1711200.0],["2026-04-21",4.25,4.36,4.16,4.34,1350900.0],["2026-04-22",4.34,4.4,4.115,4.15,2153200.0],["2026-04-23",4.15,4.195,4.06,4.07,1059800.0],["2026-04-24",4.1,4.115,4.025,4.08,1091100.0],["2026-04-27",4.06,4.18,4.06,4.1,786000.0],["2026-04-28",4.11,4.19,4.06,4.09,877000.0],["2026-04-29",4.06,4.12,4.015,4.05,1064400.0],["2026-04-30",4.07,4.17,4.06,4.1,1526200.0],["2026-05-01",4.13,4.225,4.105,4.2,976100.0],["2026-05-04",4.18,4.285,4.18,4.22,1096500.0],["2026-05-05",4.22,4.29,4.13,4.18,991600.0],["2026-05-06",4.17,4.33,4.135,4.23,1628300.0],["2026-05-07",4.23,4.3,4.155,4.23,1307300.0],["2026-05-08",4.25,4.36,4.245,4.32,1893100.0],["2026-05-11",4.3,4.435,4.25,4.34,1387500.0],["2026-05-12",4.31,4.4,4.16,4.16,1401900.0],["2026-05-13",4.18,4.24,4.1,4.13,2477300.0],["2026-05-14",4.75,5.02,4.48,4.73,5849700.0],["2026-05-15",4.64,4.665,4.16,4.17,3419800.0],["2026-05-18",4.17,4.23,3.98,4.135,2688500.0],["2026-05-19",4.07,4.145,4.025,4.09,1557600.0],["2026-05-20",4.1,4.23,4.1,4.17,1203800.0],["2026-05-21",4.11,4.255,4.085,4.23,1349900.0],["2026-05-22",4.26,4.29,4.115,4.12,892800.0],["2026-05-26",4.15,4.18,4.08,4.08,1051400.0],["2026-05-27",4.07,4.111,4.0,4.0,1388500.0],["2026-05-28",4.01,4.05,3.961,4.02,1415900.0],["2026-05-29",4.02,4.1,3.965,4.02,1322200.0],["2026-06-01",4.0,4.07,3.954,4.0,1413000.0],["2026-06-02",3.98,3.98,3.87,3.93,1972100.0],["2026-06-03",3.9,4.04,3.85,4.03,1698400.0],["2026-06-04",4.05,4.22,4.05,4.14,1937700.0],["2026-06-05",4.14,4.16,3.92,3.93,1235000.0],["2026-06-08",4.0,4.023,3.855,3.91,1539400.0],["2026-06-09",3.94,4.025,3.87,3.99,1395100.0],["2026-06-10",3.95,4.055,3.915,3.99,1588500.0],["2026-06-11",4.01,4.245,3.955,4.21,1890700.0],["2026-06-12",4.2,4.3,4.165,4.17,1222600.0],["2026-06-15",4.21,4.26,4.125,4.22,1309600.0],["2026-06-16",4.2,4.3,4.2,4.26,1053900.0],["2026-06-17",4.26,4.48,4.245,4.43,1977100.0],["2026-06-18",4.49,4.74,4.445,4.71,3138100.0],["2026-06-22",4.71,4.91,4.68,4.72,1937000.0],["2026-06-23",4.71,5.105,4.71,5.03,2988600.0],["2026-06-24",5.05,5.18,4.925,4.99,2226200.0],["2026-06-25",4.9,4.9,4.16,4.465,5170500.0],["2026-06-26",4.46,4.475,4.22,4.39,7384700.0],["2026-06-29",4.36,4.36,4.1,4.16,3293900.0],["2026-06-30",4.17,4.235,4.135,4.16,1489600.0],["2026-07-01",4.21,4.295,4.18,4.24,1262600.0],["2026-07-02",4.23,4.355,4.145,4.18,1732800.0],["2026-07-06",4.19,4.29,4.175,4.24,1468623.133054],["2026-07-07",4.32,4.38,4.24,4.33,1353731.208939],["2026-07-08",4.26,4.34,4.235,4.31,1217259.653313],["2026-07-09",4.32,4.36,4.24,4.24,917144.778845],["2026-07-10",4.25,4.255,4,4.12,3054111.056571],["2026-07-13",4.09,4.12,3.9912,4.06,1623986.802746],["2026-07-14",4.02,4.105,3.9802,4.04,884095.13325],["2026-07-15",4.04,4.04,3.8814,3.95,1886920.856289],["2026-07-16",3.92,4.08,3.8599,3.94,1921636.019644],["2026-07-17",3.89,4.16,3.814,4.12,2355959.361768],["2026-07-20",4.12,4.18,3.935,3.945,1434323.944638],["2026-07-21",3.94,4.085,3.91,4.04,1794835.908181],["2026-07-22",4.04,4.07,3.92,3.94,1706902.3625],["2026-07-23",3.9,3.92,3.76,3.77,2015178.213031],["2026-07-24",3.89,3.89,3.64,3.68,2881316.212798],["2026-07-27",3.64,3.86,3.61,3.73,1814085.189763],["2026-07-28",3.74,3.78,3.615,3.76,2818656.32064],["2026-07-29",3.76,3.78,3.56,3.6,2583147.459291],["2026-07-30",3.63,3.74,3.6,3.72,1445109.143644],["2026-07-31",3.75,3.78,3.605,3.695,1785627.684917],["2026-08-03",3.7,3.82,3.67,3.79,2380369.721987],["2026-08-04",3.85,3.87,3.65,3.74,2691643.589494],["2026-08-05",3.72,3.8399,3.705,3.755,1463837.51011],["2026-08-06",3.76,3.92,3.76,3.92,1531715.893256],["2026-08-07",3.95,4.035,3.865,3.94,1859277.948498],["2026-08-10",4.35,4.635,4.31,4.405,3842105.655709],["2026-08-11",4.3,4.69,4.24,4.41,6482345.38252],["2026-08-12",4.27,4.44,4.19,4.23,9107621.666371],["2026-08-13",4.25,4.39,4.14,4.25,3742607.416871],["2026-08-14",4.2,4.28,4.015,4.25,4347884.027103]]}