{"t":"AREC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-06-30",1.0,1.0,1.0,1.0,0.0],["2017-07-03",1.0,1.0,1.0,1.0,0.0],["2017-07-05",0.75,0.75,0.75,0.75,7400.0],["2017-07-06",0.75,0.75,0.75,0.75,0.0],["2017-07-07",0.75,0.75,0.75,0.75,0.0],["2017-07-10",0.51,0.51,0.51,0.51,2000.0],["2017-07-11",0.51,0.51,0.51,0.51,0.0],["2017-07-12",0.46,0.46,0.46,0.46,800.0],["2017-07-13",0.46,0.46,0.46,0.46,0.0],["2017-07-14",0.46,0.46,0.46,0.46,0.0],["2017-07-17",0.46,0.46,0.46,0.46,0.0],["2017-07-18",0.46,0.46,0.46,0.46,0.0],["2017-07-19",0.46,0.46,0.46,0.46,0.0],["2017-07-20",0.46,0.46,0.46,0.46,0.0],["2017-07-21",0.46,0.46,0.46,0.46,0.0],["2017-07-24",0.46,0.46,0.46,0.46,0.0],["2017-07-25",0.46,0.46,0.46,0.46,0.0],["2017-07-26",0.46,0.46,0.46,0.46,0.0],["2017-07-27",0.1,0.1,0.1,0.1,700.0],["2017-07-28",0.1,0.1,0.1,0.1,0.0],["2017-07-31",0.1,0.1,0.1,0.1,0.0],["2017-08-01",0.1,0.1,0.1,0.1,0.0],["2017-08-02",0.1,0.1,0.1,0.1,0.0],["2017-08-03",0.1,0.1,0.1,0.1,300.0],["2017-08-04",0.1,0.1,0.1,0.1,0.0],["2017-08-07",0.1,0.1,0.1,0.1,0.0],["2017-08-08",0.1,0.1,0.1,0.1,0.0],["2017-08-09",0.1,0.1,0.1,0.1,0.0],["2017-08-10",0.1,0.1,0.1,0.1,0.0],["2017-08-11",0.1,0.1,0.1,0.1,0.0],["2017-08-14",0.1,0.1,0.1,0.1,0.0],["2017-08-15",0.1,0.1,0.1,0.1,0.0],["2017-08-16",0.1,0.1,0.1,0.1,0.0],["2017-08-17",0.1,0.1,0.05,0.05,49800.0],["2017-08-18",0.05,0.05,0.05,0.05,0.0],["2017-08-21",0.05,0.05,0.05,0.05,0.0],["2017-08-22",0.05,0.05,0.05,0.05,0.0],["2017-08-23",0.05,0.05,0.05,0.05,0.0],["2017-08-24",0.05,0.05,0.05,0.05,0.0],["2017-08-25",0.05,0.05,0.05,0.05,0.0],["2017-08-28",0.05,0.05,0.05,0.05,0.0],["2017-08-29",0.05,0.05,0.05,0.05,0.0],["2017-08-30",0.05,0.05,0.05,0.05,0.0],["2017-08-31",0.05,0.05,0.05,0.05,0.0],["2017-09-01",0.05,0.05,0.05,0.05,0.0],["2017-09-05",0.05,0.05,0.05,0.05,0.0],["2017-09-06",0.05,0.05,0.05,0.05,0.0],["2017-09-07",0.05,0.05,0.05,0.05,0.0],["2017-09-08",0.05,0.05,0.05,0.05,0.0],["2017-09-11",0.05,0.05,0.05,0.05,0.0],["2017-09-12",0.05,0.05,0.05,0.05,0.0],["2017-09-13",0.05,0.05,0.05,0.05,0.0],["2017-09-14",0.05,0.05,0.05,0.05,0.0],["2017-09-15",0.05,0.05,0.05,0.05,0.0],["2017-09-18",0.05,0.05,0.05,0.05,0.0],["2017-09-19",0.05,0.05,0.05,0.05,0.0],["2017-09-20",0.05,0.05,0.05,0.05,0.0],["2017-09-21",0.05,0.05,0.05,0.05,0.0],["2017-09-22",0.05,0.05,0.05,0.05,0.0],["2017-09-25",0.05,0.05,0.05,0.05,0.0],["2017-09-26",0.05,0.05,0.05,0.05,0.0],["2017-09-27",0.05,0.05,0.05,0.05,0.0],["2017-09-28",0.05,0.05,0.05,0.05,0.0],["2017-09-29",0.05,0.05,0.05,0.05,0.0],["2017-10-02",0.05,0.05,0.05,0.05,0.0],["2017-10-03",0.05,0.05,0.05,0.05,0.0],["2017-10-04",0.05,0.05,0.05,0.05,0.0],["2017-10-05",0.05,0.05,0.05,0.05,0.0],["2017-10-06",0.05,0.05,0.05,0.05,0.0],["2017-10-09",0.05,0.05,0.05,0.05,0.0],["2017-10-10",0.05,0.05,0.05,0.05,0.0],["2017-10-11",0.05,0.05,0.05,0.05,0.0],["2017-10-12",0.05,0.05,0.05,0.05,0.0],["2017-10-13",0.05,0.05,0.05,0.05,0.0],["2017-10-16",0.05,0.05,0.05,0.05,0.0],["2017-10-17",0.05,0.05,0.05,0.05,0.0],["2017-10-18",0.05,0.05,0.05,0.05,0.0],["2017-10-19",0.05,0.05,0.05,0.05,0.0],["2017-10-20",0.05,0.05,0.05,0.05,0.0],["2017-10-23",0.05,0.05,0.05,0.05,0.0],["2017-10-24",0.05,0.05,0.05,0.05,0.0],["2017-10-25",0.05,0.05,0.05,0.05,0.0],["2017-10-26",0.05,0.05,0.05,0.05,0.0],["2017-10-27",0.05,0.05,0.05,0.05,0.0],["2017-10-30",0.05,0.05,0.05,0.05,0.0],["2017-10-31",0.05,0.05,0.05,0.05,0.0],["2017-11-01",0.05,0.05,0.05,0.05,0.0],["2017-11-02",0.05,0.05,0.05,0.05,0.0],["2017-11-03",0.05,0.05,0.05,0.05,0.0],["2017-11-06",0.05,0.05,0.05,0.05,0.0],["2017-11-07",0.05,0.05,0.05,0.05,0.0],["2017-11-08",0.05,0.05,0.05,0.05,0.0],["2017-11-09",0.05,0.05,0.05,0.05,0.0],["2017-11-10",0.05,0.05,0.05,0.05,0.0],["2017-11-13",0.05,0.05,0.05,0.05,0.0],["2017-11-14",0.05,0.05,0.05,0.05,0.0],["2017-11-15",0.05,0.05,0.05,0.05,0.0],["2017-11-16",0.05,0.05,0.05,0.05,0.0],["2017-11-17",0.05,0.05,0.05,0.05,0.0],["2017-11-20",0.05,0.05,0.05,0.05,0.0],["2017-11-21",0.05,0.05,0.05,0.05,0.0],["2017-11-22",0.05,0.05,0.05,0.05,0.0],["2017-11-24",0.05,0.05,0.05,0.05,0.0],["2017-11-27",0.05,0.05,0.05,0.05,0.0],["2017-11-28",0.05,0.05,0.05,0.05,0.0],["2017-11-29",0.05,0.05,0.05,0.05,0.0],["2017-11-30",0.05,0.05,0.05,0.05,0.0],["2017-12-01",0.05,0.05,0.05,0.05,0.0],["2017-12-04",0.05,0.05,0.05,0.05,0.0],["2017-12-05",0.05,0.05,0.05,0.05,0.0],["2017-12-06",0.05,0.05,0.05,0.05,0.0],["2017-12-07",0.05,0.05,0.05,0.05,0.0],["2017-12-08",0.05,0.05,0.05,0.05,0.0],["2017-12-11",0.05,0.05,0.05,0.05,0.0],["2017-12-12",0.05,0.05,0.05,0.05,0.0],["2017-12-13",0.05,0.05,0.05,0.05,0.0],["2017-12-14",0.05,0.05,0.05,0.05,0.0],["2017-12-15",0.05,0.05,0.05,0.05,0.0],["2017-12-18",0.05,0.05,0.05,0.05,0.0],["2017-12-19",0.05,0.05,0.05,0.05,0.0],["2017-12-20",0.05,0.05,0.05,0.05,0.0],["2017-12-21",0.05,0.05,0.05,0.05,0.0],["2017-12-22",0.05,0.05,0.05,0.05,0.0],["2017-12-26",0.05,0.05,0.05,0.05,0.0],["2017-12-27",0.05,0.05,0.05,0.05,0.0],["2017-12-28",0.05,0.05,0.05,0.05,0.0],["2017-12-29",0.05,0.05,0.05,0.05,0.0],["2018-01-02",0.05,0.05,0.05,0.05,0.0],["2018-01-03",0.05,0.05,0.05,0.05,0.0],["2018-01-04",0.05,0.05,0.05,0.05,0.0],["2018-01-05",0.05,0.05,0.05,0.05,0.0],["2018-01-08",0.05,0.05,0.05,0.05,0.0],["2018-01-09",0.05,0.05,0.05,0.05,0.0],["2018-01-10",0.05,0.05,0.05,0.05,0.0],["2018-01-11",0.05,0.05,0.05,0.05,0.0],["2018-01-12",0.05,0.05,0.05,0.05,0.0],["2018-01-16",0.05,0.05,0.05,0.05,0.0],["2018-01-17",0.05,0.05,0.05,0.05,0.0],["2018-01-18",0.05,0.05,0.05,0.05,0.0],["2018-01-19",0.05,0.05,0.05,0.05,0.0],["2018-01-22",0.05,0.05,0.05,0.05,0.0],["2018-01-23",0.05,0.05,0.05,0.05,0.0],["2018-01-24",0.05,0.05,0.05,0.05,0.0],["2018-01-25",0.05,0.05,0.05,0.05,0.0],["2018-01-26",0.05,0.05,0.05,0.05,0.0],["2018-01-29",0.05,0.05,0.05,0.05,0.0],["2018-01-30",0.05,0.05,0.05,0.05,0.0],["2018-01-31",0.05,0.05,0.05,0.05,0.0],["2018-02-01",0.05,0.05,0.05,0.05,0.0],["2018-02-02",0.05,0.05,0.05,0.05,0.0],["2018-02-05",0.05,0.05,0.05,0.05,0.0],["2018-02-06",0.05,0.05,0.05,0.05,0.0],["2018-02-07",0.05,0.05,0.05,0.05,0.0],["2018-02-08",0.05,0.05,0.05,0.05,0.0],["2018-02-09",0.05,0.05,0.05,0.05,0.0],["2018-02-12",0.05,0.05,0.05,0.05,0.0],["2018-02-13",0.05,0.05,0.05,0.05,0.0],["2018-02-14",0.05,0.05,0.05,0.05,0.0],["2018-02-15",0.05,0.05,0.05,0.05,0.0],["2018-02-16",0.05,0.05,0.05,0.05,0.0],["2018-02-20",0.05,0.05,0.05,0.05,0.0],["2018-02-21",0.05,0.05,0.05,0.05,0.0],["2018-02-22",0.05,0.05,0.05,0.05,0.0],["2018-02-23",0.05,0.05,0.05,0.05,0.0],["2018-02-26",0.05,0.05,0.05,0.05,0.0],["2018-02-27",0.05,0.05,0.05,0.05,0.0],["2018-02-28",0.05,0.05,0.05,0.05,0.0],["2018-03-01",0.51,2.0,0.46,1.1,7100.0],["2018-03-02",1.1,1.8,1.1,1.8,1000.0],["2018-03-05",1.8,1.95,1.8,1.95,600.0],["2018-03-06",2.0,4.5,2.0,3.0,2300.0],["2018-03-07",1.55,1.6,1.1,1.1,500.0],["2018-03-08",1.1,2.75,1.1,1.2,2000.0],["2018-03-09",1.5,1.55,1.01,1.2,4600.0],["2018-03-12",1.5,2.0,1.35,2.0,600.0],["2018-03-13",1.75,1.75,1.75,1.75,300.0],["2018-03-14",1.75,1.75,1.75,1.75,0.0],["2018-03-15",1.75,1.75,1.75,1.75,0.0],["2018-03-16",1.75,1.75,1.75,1.75,0.0],["2018-03-19",1.05,1.05,1.0,1.0,500.0],["2018-03-20",1.2,1.2,1.2,1.2,1200.0],["2018-03-21",1.25,1.5,1.25,1.5,300.0],["2018-03-22",1.04,1.04,1.04,1.04,400.0],["2018-03-23",1.0,1.01,1.0,1.01,200.0],["2018-03-26",1.01,1.22,1.01,1.22,300.0],["2018-03-27",1.22,1.22,1.22,1.22,0.0],["2018-03-28",1.22,1.22,1.22,1.22,0.0],["2018-03-29",1.22,1.37,1.22,1.37,400.0],["2018-04-02",1.1,1.1,1.1,1.1,1000.0],["2018-04-03",1.15,1.156,1.15,1.156,300.0],["2018-04-04",1.156,1.156,1.156,1.156,0.0],["2018-04-05",1.156,1.156,1.156,1.156,0.0],["2018-04-06",1.156,1.156,1.156,1.156,0.0],["2018-04-09",1.156,1.156,1.156,1.156,0.0],["2018-04-10",1.156,1.156,1.156,1.156,0.0],["2018-04-11",1.0,1.0,1.0,1.0,100.0],["2018-04-12",1.0,1.0,1.0,1.0,0.0],["2018-04-13",1.0,1.0,1.0,1.0,200.0],["2018-04-16",1.0,1.0,1.0,1.0,0.0],["2018-04-17",1.2,2.01,1.185,1.25,23000.0],["2018-04-18",1.1,1.13,1.01,1.024,3400.0],["2018-04-19",1.01,1.46,1.01,1.075,6800.0],["2018-04-20",1.03,1.03,1.03,1.03,300.0],["2018-04-23",1.03,1.03,1.03,1.03,1000.0],["2018-04-24",1.2,1.2,1.2,1.2,700.0],["2018-04-25",1.4,1.4,1.222,1.25,2500.0],["2018-04-26",1.25,1.25,1.25,1.25,0.0],["2018-04-27",1.25,1.25,1.25,1.25,0.0],["2018-04-30",1.25,1.25,1.25,1.25,0.0],["2018-05-01",1.25,1.25,1.25,1.25,300.0],["2018-05-02",1.25,1.25,1.25,1.25,0.0],["2018-05-03",1.25,1.25,1.25,1.25,0.0],["2018-05-04",1.25,1.25,1.25,1.25,0.0],["2018-05-07",1.265,1.265,1.265,1.265,100.0],["2018-05-08",1.265,1.265,1.265,1.265,0.0],["2018-05-09",1.25,1.25,1.25,1.25,100.0],["2018-05-10",1.25,1.25,1.25,1.25,100.0],["2018-05-11",1.25,1.25,1.25,1.25,0.0],["2018-05-14",1.25,1.25,1.25,1.25,0.0],["2018-05-15",1.25,1.25,1.25,1.25,0.0],["2018-05-16",1.25,1.25,1.25,1.25,0.0],["2018-05-17",1.25,1.25,1.25,1.25,0.0],["2018-05-18",1.25,1.25,1.25,1.25,0.0],["2018-05-21",1.25,1.25,1.25,1.25,0.0],["2018-05-22",1.25,1.25,1.25,1.25,0.0],["2018-05-23",1.25,1.25,1.25,1.25,100.0],["2018-05-24",1.05,1.05,1.05,1.05,100.0],["2018-05-25",1.05,1.05,1.05,1.05,0.0],["2018-05-29",1.05,1.05,1.05,1.05,0.0],["2018-05-30",1.05,1.05,1.05,1.05,0.0],["2018-05-31",1.05,1.05,1.05,1.05,0.0],["2018-06-01",1.05,1.05,1.05,1.05,0.0],["2018-06-04",1.05,1.05,1.05,1.05,0.0],["2018-06-05",1.05,1.05,1.05,1.05,0.0],["2018-06-06",1.05,1.05,1.05,1.05,0.0],["2018-06-07",1.05,1.05,1.05,1.05,0.0],["2018-06-08",1.05,1.05,1.05,1.05,0.0],["2018-06-11",1.05,1.05,1.05,1.05,0.0],["2018-06-12",1.05,1.05,1.05,1.05,0.0],["2018-06-13",1.05,1.05,1.05,1.05,0.0],["2018-06-14",1.05,1.05,1.05,1.05,0.0],["2018-06-15",1.05,1.05,1.05,1.05,0.0],["2018-06-18",1.25,1.45,1.25,1.45,2100.0],["2018-06-19",1.45,2.25,1.1,1.472,9900.0],["2018-06-20",1.22,1.35,1.22,1.35,500.0],["2018-06-21",1.35,1.35,1.35,1.35,0.0],["2018-06-22",1.15,1.324,1.06,1.324,1100.0],["2018-06-25",1.2,1.2,1.2,1.2,200.0],["2018-06-26",1.2,1.2,1.2,1.2,0.0],["2018-06-27",1.2,1.2,1.2,1.2,0.0],["2018-06-28",1.18,1.18,1.15,1.18,1100.0],["2018-06-29",1.15,1.15,1.15,1.15,200.0],["2018-07-02",1.105,1.105,1.105,1.105,100.0],["2018-07-03",1.105,1.105,1.105,1.105,0.0],["2018-07-05",1.105,1.105,1.105,1.105,0.0],["2018-07-06",1.105,1.105,1.105,1.105,0.0],["2018-07-09",1.105,1.105,1.105,1.105,0.0],["2018-07-10",1.105,1.105,1.105,1.105,0.0],["2018-07-11",1.1,1.1,1.1,1.1,100.0],["2018-07-12",1.1,1.1,1.1,1.1,0.0],["2018-07-13",1.1,1.1,1.1,1.1,0.0],["2018-07-16",1.1,1.1,1.1,1.1,0.0],["2018-07-17",1.2,1.2,1.2,1.2,500.0],["2018-07-18",1.1,1.1,1.1,1.1,400.0],["2018-07-19",1.1,1.1,1.1,1.1,200.0],["2018-07-20",1.13,1.13,1.13,1.13,1000.0],["2018-07-23",1.13,1.13,1.13,1.13,0.0],["2018-07-24",1.13,1.13,1.13,1.13,0.0],["2018-07-25",1.13,1.13,1.13,1.13,0.0],["2018-07-26",1.13,1.13,1.13,1.13,0.0],["2018-07-27",1.13,1.13,1.13,1.13,0.0],["2018-07-30",1.13,1.13,1.13,1.13,0.0],["2018-07-31",1.13,1.13,1.13,1.13,0.0],["2018-08-01",1.4,1.4,1.3,1.3,700.0],["2018-08-02",1.3,1.3,1.3,1.3,300.0],["2018-08-03",1.3,1.3,1.3,1.3,0.0],["2018-08-06",1.3,1.3,1.3,1.3,0.0],["2018-08-07",1.3,1.3,1.15,1.15,600.0],["2018-08-08",1.15,1.15,1.15,1.15,0.0],["2018-08-09",1.15,1.15,1.15,1.15,0.0],["2018-08-10",1.15,1.15,1.15,1.15,0.0],["2018-08-13",1.421,2.14,1.421,2.14,5600.0],["2018-08-14",2.15,2.35,1.45,1.45,3500.0],["2018-08-15",1.45,1.45,1.45,1.45,0.0],["2018-08-16",2.4,2.4,1.29,1.29,3300.0],["2018-08-17",2.05,2.05,2.0,2.0,300.0],["2018-08-20",2.5,2.5,2.5,2.5,100.0],["2018-08-21",2.5,2.5,2.5,2.5,300.0],["2018-08-22",2.5,2.5,2.5,2.5,0.0],["2018-08-23",2.5,2.5,2.5,2.5,0.0],["2018-08-24",2.5,2.5,2.5,2.5,0.0],["2018-08-27",2.35,2.35,1.5,1.5,400.0],["2018-08-28",1.5,1.5,1.5,1.5,0.0],["2018-08-29",1.5,1.5,1.5,1.5,0.0],["2018-08-30",1.34,1.34,1.34,1.34,2200.0],["2018-08-31",1.34,1.34,1.34,1.34,0.0],["2018-09-04",1.34,1.34,1.34,1.34,0.0],["2018-09-05",1.34,1.34,1.34,1.34,0.0],["2018-09-06",1.34,1.34,1.34,1.34,0.0],["2018-09-07",1.34,1.34,1.34,1.34,0.0],["2018-09-10",1.34,1.55,1.0,1.0,400.0],["2018-09-11",1.0,1.0,1.0,1.0,0.0],["2018-09-12",1.0,1.0,1.0,1.0,0.0],["2018-09-13",1.0,1.0,1.0,1.0,0.0],["2018-09-14",1.45,1.45,1.45,1.45,1000.0],["2018-09-17",1.5,3.0,1.45,3.0,11400.0],["2018-09-18",3.0,6.0,3.0,6.0,3200.0],["2018-09-19",6.0,6.0,6.0,6.0,0.0],["2018-09-20",4.5,4.5,4.5,4.5,700.0],["2018-09-21",4.75,5.0,4.75,5.0,1800.0],["2018-09-24",5.1,5.5,5.1,5.5,2600.0],["2018-09-25",5.51,6.0,5.51,6.0,2400.0],["2018-09-26",6.5,7.0,6.0,6.9,3300.0],["2018-09-27",7.0,7.05,7.0,7.05,500.0],["2018-09-28",6.99,6.99,6.99,6.99,300.0],["2018-10-01",7.46,7.5,7.1,7.5,800.0],["2018-10-02",7.5,7.75,7.5,7.75,400.0],["2018-10-03",7.5,7.5,7.5,7.5,900.0],["2018-10-04",7.4,7.4,5.85,5.85,1600.0],["2018-10-05",7.25,7.25,7.25,7.25,500.0],["2018-10-08",6.0,6.0,6.0,6.0,600.0],["2018-10-09",6.55,6.55,6.55,6.55,300.0],["2018-10-10",6.55,6.55,6.55,6.55,0.0],["2018-10-11",6.55,6.55,6.55,6.55,0.0],["2018-10-12",7.4,7.4,7.4,7.4,200.0],["2018-10-15",7.4,7.4,7.4,7.4,200.0],["2018-10-16",8.0,8.0,8.0,8.0,100.0],["2018-10-17",8.0,8.0,8.0,8.0,0.0],["2018-10-18",8.0,8.0,8.0,8.0,0.0],["2018-10-19",8.0,8.0,8.0,8.0,0.0],["2018-10-22",8.0,8.0,8.0,8.0,0.0],["2018-10-23",8.0,8.25,7.9,8.25,900.0],["2018-10-24",9.0,9.0,9.0,9.0,100.0],["2018-10-25",9.0,9.0,9.0,9.0,0.0],["2018-10-26",9.0,9.0,9.0,9.0,0.0],["2018-10-29",9.0,9.0,9.0,9.0,0.0],["2018-10-30",9.25,9.4,9.0,9.0,600.0],["2018-10-31",9.0,9.0,9.0,9.0,0.0],["2018-11-01",10.0,10.0,10.0,10.0,600.0],["2018-11-02",10.0,12.0,10.0,12.0,800.0],["2018-11-05",13.0,13.0,13.0,13.0,100.0],["2018-11-06",13.0,13.0,13.0,13.0,0.0],["2018-11-07",12.5,13.0,11.5,12.79,800.0],["2018-11-08",12.0,12.0,11.5,11.5,400.0],["2018-11-09",11.9,12.0,11.9,12.0,200.0],["2018-11-12",12.0,12.0,12.0,12.0,300.0],["2018-11-13",11.0,11.0,11.0,11.0,300.0],["2018-11-14",11.25,11.5,11.25,11.5,2500.0],["2018-11-15",12.0,13.0,11.5,11.5,1100.0],["2018-11-16",11.5,11.5,11.5,11.5,0.0],["2018-11-19",11.25,12.99,6.05,11.0,2300.0],["2018-11-20",11.0,11.0,11.0,11.0,0.0],["2018-11-21",11.0,11.0,9.75,9.75,2600.0],["2018-11-23",9.75,9.75,9.75,9.75,0.0],["2018-11-26",11.5,11.5,11.5,11.5,300.0],["2018-11-27",11.5,11.5,11.5,11.5,0.0],["2018-11-28",11.5,11.5,11.5,11.5,0.0],["2018-11-29",11.5,11.5,11.5,11.5,0.0],["2018-11-30",13.49,13.49,13.49,13.49,100.0],["2018-12-03",14.0,14.0,14.0,14.0,100.0],["2018-12-04",13.0,13.0,13.0,13.0,200.0],["2018-12-06",10.5,10.5,10.5,10.5,200.0],["2018-12-07",10.5,10.5,10.5,10.5,0.0],["2018-12-10",10.5,10.5,10.5,10.5,100.0],["2018-12-11",11.0,11.0,11.0,11.0,200.0],["2018-12-12",13.0,13.0,13.0,13.0,100.0],["2018-12-13",13.0,13.0,13.0,13.0,0.0],["2018-12-14",11.0,12.75,8.0,12.75,2200.0],["2018-12-17",12.75,12.75,12.75,12.75,0.0],["2018-12-18",11.0,11.0,8.55,11.0,1000.0],["2018-12-19",11.0,11.0,11.0,11.0,0.0],["2018-12-20",11.0,11.0,11.0,11.0,100.0],["2018-12-21",8.55,8.55,8.55,8.55,200.0],["2018-12-24",8.55,8.55,8.55,8.55,0.0],["2018-12-26",8.55,8.55,8.55,8.55,0.0],["2018-12-27",10.0,10.0,10.0,10.0,200.0],["2018-12-28",10.0,10.0,10.0,10.0,100.0],["2018-12-31",10.0,10.0,10.0,10.0,0.0],["2019-01-02",8.55,9.5,8.55,9.5,600.0],["2019-01-03",9.7,9.7,9.0,9.0,600.0],["2019-01-04",9.63,9.75,9.63,9.75,2300.0],["2019-01-07",9.8,9.8,9.8,9.8,2900.0],["2019-01-08",9.99,10.0,9.99,10.0,1200.0],["2019-01-09",10.0,10.0,10.0,10.0,0.0],["2019-01-10",10.0,10.0,10.0,10.0,0.0],["2019-01-11",10.0,10.0,9.8,9.8,400.0],["2019-01-14",9.8,9.8,9.8,9.8,100.0],["2019-01-15",8.85,9.9,8.85,9.9,6300.0],["2019-01-16",9.9,9.9,9.9,9.9,0.0],["2019-01-17",9.9,9.9,9.9,9.9,200.0],["2019-01-18",10.4,10.4,10.4,10.4,100.0],["2019-01-22",10.4,10.4,10.4,10.4,0.0],["2019-01-23",10.5,10.5,10.5,10.5,200.0],["2019-01-24",10.5,10.5,10.5,10.5,0.0],["2019-01-25",10.5,10.5,10.5,10.5,1100.0],["2019-01-28",10.9,10.9,10.4,10.4,200.0],["2019-01-29",10.5,10.8,10.5,10.8,400.0],["2019-01-30",10.8,10.8,10.8,10.8,0.0],["2019-01-31",11.1,11.1,11.0,11.0,900.0],["2019-02-01",11.0,11.0,11.0,11.0,0.0],["2019-02-04",11.0,11.0,11.0,11.0,0.0],["2019-02-05",11.1,11.1,11.1,11.1,100.0],["2019-02-06",11.4,11.8,11.4,11.8,300.0],["2019-02-07",12.0,12.0,12.0,12.0,200.0],["2019-02-08",12.1,12.1,12.1,12.1,100.0],["2019-02-11",12.15,12.15,12.15,12.15,200.0],["2019-02-12",12.2,12.2,12.2,12.2,100.0],["2019-02-13",12.2,12.2,12.2,12.2,300.0],["2019-02-14",11.8,11.8,11.8,11.8,100.0],["2019-02-15",4.25,4.6,4.05,4.24,133700.0],["2019-02-19",4.49,4.49,3.95,4.0,57200.0],["2019-02-20",4.1,4.116,3.9,3.95,24400.0],["2019-02-21",3.96,4.09,3.9,3.9,22400.0],["2019-02-22",4.0,4.0,3.95,3.981,12300.0],["2019-02-25",4.0,4.0,3.9,3.9,4000.0],["2019-02-26",3.9,4.0,3.9,4.0,27300.0],["2019-02-27",3.91,4.101,3.91,4.068,68100.0],["2019-02-28",4.08,4.286,4.05,4.28,64000.0],["2019-03-01",4.3,4.7,4.18,4.55,61700.0],["2019-03-04",4.65,4.94,4.5,4.7,32300.0],["2019-03-05",4.762,4.762,4.521,4.55,2200.0],["2019-03-06",4.8,4.8,4.19,4.3,14900.0],["2019-03-07",4.5,4.5,4.072,4.26,2600.0],["2019-03-08",4.3,4.3,4.175,4.175,2400.0],["2019-03-11",4.168,4.168,4.02,4.05,3300.0],["2019-03-12",4.121,4.121,4.0,4.0,2200.0],["2019-03-13",4.12,4.12,3.749,4.0,3100.0],["2019-03-14",4.0,4.018,3.91,3.936,3100.0],["2019-03-15",4.0,4.008,3.84,3.9,5400.0],["2019-03-18",3.9,4.0,3.536,3.976,6900.0],["2019-03-19",4.0,4.048,4.0,4.048,4100.0],["2019-03-20",4.04,4.07,4.02,4.04,8400.0],["2019-03-21",4.1,4.435,4.1,4.35,46600.0],["2019-03-22",4.366,4.366,4.0,4.2,6400.0],["2019-03-25",4.11,4.2,4.1,4.2,1600.0],["2019-03-26",4.38,4.45,4.15,4.15,10600.0],["2019-03-27",4.28,4.34,4.195,4.34,15300.0],["2019-03-28",4.34,4.346,4.27,4.3,7100.0],["2019-03-29",4.25,4.28,4.09,4.24,10500.0],["2019-04-01",4.26,4.309,4.23,4.24,9500.0],["2019-04-02",4.26,4.313,4.04,4.05,3000.0],["2019-04-03",4.0,4.188,4.0,4.15,11300.0],["2019-04-04",4.0,4.197,3.9,3.99,9900.0],["2019-04-05",4.15,4.15,4.02,4.13,10200.0],["2019-04-08",4.05,4.13,4.05,4.11,5800.0],["2019-04-09",4.1,4.15,4.1,4.15,9500.0],["2019-04-10",4.1,4.1,3.95,3.981,4700.0],["2019-04-11",4.14,4.14,3.905,4.0,12700.0],["2019-04-12",3.981,3.981,3.948,3.948,1000.0],["2019-04-15",3.95,3.981,3.79,3.95,4800.0],["2019-04-16",3.901,3.981,3.901,3.903,3000.0],["2019-04-17",4.128,4.128,3.914,3.914,6300.0],["2019-04-18",4.005,4.031,3.918,3.918,10400.0],["2019-04-22",3.9,4.0,3.9,4.0,4700.0],["2019-04-23",3.97,4.06,3.9,4.0,6800.0],["2019-04-24",3.956,4.02,3.9,3.9,3100.0],["2019-04-25",3.98,4.0,3.929,3.962,7500.0],["2019-04-26",3.947,3.947,3.9,3.914,4600.0],["2019-04-29",4.0,4.0,3.882,3.882,8000.0],["2019-04-30",3.921,3.921,3.61,3.88,2400.0],["2019-05-01",3.9,3.9,3.74,3.74,5400.0],["2019-05-02",3.9,3.9,3.47,3.7,7400.0],["2019-05-03",3.7,3.882,3.7,3.882,4500.0],["2019-05-06",3.57,3.94,3.568,3.94,3200.0],["2019-05-07",3.65,3.929,3.65,3.65,7000.0],["2019-05-08",3.65,3.741,3.65,3.65,6300.0],["2019-05-09",3.6,3.6,3.345,3.5,800.0],["2019-05-10",3.5,3.518,2.62,3.5,6500.0],["2019-05-13",3.46,3.468,3.46,3.468,1500.0],["2019-05-14",3.46,3.46,3.42,3.455,2000.0],["2019-05-15",3.49,3.49,3.49,3.49,400.0],["2019-05-16",3.475,3.513,3.447,3.51,3800.0],["2019-05-17",3.51,3.51,3.25,3.25,3900.0],["2019-05-20",3.48,3.65,3.3,3.65,7300.0],["2019-05-21",3.9,3.9,3.85,3.89,7400.0],["2019-05-22",3.79,3.79,3.433,3.782,7400.0],["2019-05-23",3.43,3.63,3.3,3.543,8600.0],["2019-05-24",3.33,3.66,3.305,3.51,1200.0],["2019-05-28",3.403,3.6,3.403,3.6,1500.0],["2019-05-29",3.7,3.7,3.3,3.452,9700.0],["2019-05-30",3.45,3.49,3.321,3.49,7800.0],["2019-05-31",3.302,3.432,3.302,3.4,4000.0],["2019-06-03",3.31,3.4,3.25,3.25,4400.0],["2019-06-04",3.2,3.215,2.567,3.045,13600.0],["2019-06-05",3.01,3.116,2.46,2.63,8300.0],["2019-06-06",2.61,2.61,1.51,2.171,196100.0],["2019-06-07",2.26,2.276,1.76,2.1,55400.0],["2019-06-10",2.19,2.3,1.95,2.15,34700.0],["2019-06-11",2.15,2.15,1.96,2.15,18600.0],["2019-06-12",2.3,2.71,2.0,2.55,75500.0],["2019-06-13",2.66,2.66,2.39,2.525,29600.0],["2019-06-14",2.48,2.7,2.45,2.7,56000.0],["2019-06-17",2.71,2.74,2.51,2.55,32500.0],["2019-06-18",2.639,2.725,2.45,2.58,26100.0],["2019-06-19",2.594,2.7,2.594,2.69,133800.0],["2019-06-20",2.7,2.97,2.6,2.75,22700.0],["2019-06-21",2.81,2.98,2.725,2.82,43700.0],["2019-06-24",2.93,3.0,2.75,2.9,215300.0],["2019-06-25",2.96,2.98,2.73,2.76,28500.0],["2019-06-26",2.75,2.93,2.75,2.91,16200.0],["2019-06-27",2.885,2.94,2.764,2.93,15100.0],["2019-06-28",2.803,2.95,2.753,2.95,34500.0],["2019-07-01",2.95,3.573,2.852,3.465,219300.0],["2019-07-02",3.5,3.84,3.25,3.57,50400.0],["2019-07-03",3.445,3.6,3.3,3.434,5200.0],["2019-07-05",3.64,3.89,3.35,3.536,24400.0],["2019-07-08",3.54,3.54,3.106,3.2,47200.0],["2019-07-09",3.14,3.5,2.902,3.25,30000.0],["2019-07-10",2.973,3.25,2.973,3.08,11200.0],["2019-07-11",3.05,3.25,3.05,3.05,6800.0],["2019-07-12",3.075,3.475,3.075,3.36,17200.0],["2019-07-15",3.49,3.763,3.31,3.61,20200.0],["2019-07-16",3.58,3.58,3.3,3.3,11200.0],["2019-07-17",3.37,3.475,3.3,3.3,10800.0],["2019-07-18",3.395,3.48,3.126,3.37,20600.0],["2019-07-19",3.393,3.4,3.216,3.216,5800.0],["2019-07-22",3.347,3.375,3.216,3.27,7900.0],["2019-07-23",3.37,3.42,3.04,3.04,37400.0],["2019-07-24",3.161,3.174,2.928,3.15,7300.0],["2019-07-25",3.12,3.18,3.07,3.18,13700.0],["2019-07-26",3.05,3.051,2.8,3.03,8400.0],["2019-07-29",3.15,3.15,3.03,3.03,3400.0],["2019-07-30",3.05,3.23,2.82,3.02,33400.0],["2019-07-31",2.812,2.975,2.7,2.888,21300.0],["2019-08-01",2.81,2.939,2.59,2.832,17700.0],["2019-08-02",2.877,2.9,2.58,2.88,28800.0],["2019-08-05",2.35,2.778,2.35,2.47,3600.0],["2019-08-06",2.44,2.57,2.43,2.57,15700.0],["2019-08-07",2.463,2.565,2.44,2.565,3600.0],["2019-08-08",2.54,2.83,2.46,2.5,12600.0],["2019-08-09",2.54,2.83,2.46,2.5,100.0],["2019-08-12",2.42,2.85,2.42,2.84,16000.0],["2019-08-13",2.42,2.6,2.42,2.55,6700.0],["2019-08-14",2.563,2.563,2.42,2.49,7700.0],["2019-08-15",2.51,2.51,2.41,2.413,6800.0],["2019-08-16",2.422,2.57,2.351,2.355,11900.0],["2019-08-19",2.35,2.462,1.7,2.2,21700.0],["2019-08-20",2.17,2.43,2.07,2.11,33600.0],["2019-08-21",1.38,1.458,1.15,1.21,426700.0],["2019-08-22",1.3,1.4,1.115,1.118,171700.0],["2019-08-23",0.795,0.84,0.772,0.8,937100.0],["2019-08-26",0.795,0.8,0.71,0.77,149800.0],["2019-08-27",0.82,0.82,0.7,0.72,114900.0],["2019-08-28",0.701,0.75,0.648,0.7,114500.0],["2019-08-29",0.687,0.775,0.649,0.775,113700.0],["2019-08-30",0.77,0.785,0.7,0.7,67800.0],["2019-09-03",0.734,0.8,0.72,0.72,133900.0],["2019-09-04",0.78,0.78,0.617,0.72,69900.0],["2019-09-05",0.69,0.725,0.672,0.71,29200.0],["2019-09-06",0.74,0.74,0.65,0.71,39900.0],["2019-09-09",0.683,0.77,0.636,0.64,147300.0],["2019-09-10",0.642,0.77,0.48,0.76,188700.0],["2019-09-11",0.77,0.83,0.75,0.8,165800.0],["2019-09-12",0.8,0.8,0.665,0.79,127500.0],["2019-09-13",0.732,0.745,0.618,0.745,113700.0],["2019-09-16",0.66,0.745,0.66,0.73,42000.0],["2019-09-17",0.73,0.73,0.68,0.72,120400.0],["2019-09-18",0.683,0.745,0.62,0.7,66600.0],["2019-09-19",0.687,0.72,0.65,0.69,70000.0],["2019-09-20",0.65,0.73,0.65,0.68,83200.0],["2019-09-23",0.7,0.737,0.61,0.665,158700.0],["2019-09-24",0.69,0.7,0.62,0.652,68000.0],["2019-09-25",0.672,0.7,0.638,0.677,37000.0],["2019-09-26",0.664,0.683,0.524,0.646,147000.0],["2019-09-27",0.679,0.69,0.6,0.66,139200.0],["2019-09-30",0.63,0.688,0.56,0.59,183300.0],["2019-10-01",0.6,0.655,0.58,0.6,49700.0],["2019-10-02",0.585,0.646,0.571,0.598,129300.0],["2019-10-03",0.645,0.645,0.57,0.63,68600.0],["2019-10-04",0.645,0.645,0.56,0.607,90000.0],["2019-10-07",0.62,0.63,0.58,0.63,91100.0],["2019-10-08",0.61,0.63,0.59,0.613,21100.0],["2019-10-09",0.631,0.66,0.585,0.65,138400.0],["2019-10-10",0.66,0.66,0.63,0.65,150900.0],["2019-10-11",0.67,0.68,0.656,0.67,73300.0],["2019-10-14",0.692,0.7,0.67,0.688,12400.0],["2019-10-15",0.7,0.7,0.63,0.7,42700.0],["2019-10-16",0.75,0.75,0.682,0.7,74100.0],["2019-10-17",0.696,0.71,0.65,0.68,50200.0],["2019-10-18",0.69,0.75,0.69,0.7,70900.0],["2019-10-21",0.682,0.746,0.62,0.655,98400.0],["2019-10-22",0.66,0.66,0.64,0.645,19100.0],["2019-10-23",0.645,0.71,0.645,0.7,87000.0],["2019-10-24",0.7,0.71,0.64,0.71,70200.0],["2019-10-25",0.691,0.72,0.67,0.718,78000.0],["2019-10-28",0.711,0.76,0.7,0.72,36400.0],["2019-10-29",0.69,0.75,0.69,0.726,22500.0],["2019-10-30",0.75,0.82,0.73,0.762,84000.0],["2019-10-31",0.733,0.79,0.7,0.74,75400.0],["2019-11-01",0.75,0.754,0.699,0.738,69500.0],["2019-11-04",0.73,0.73,0.684,0.7,16600.0],["2019-11-05",0.75,0.75,0.673,0.69,66100.0],["2019-11-06",0.67,0.71,0.67,0.71,34900.0],["2019-11-07",0.72,0.72,0.67,0.682,60700.0],["2019-11-08",0.662,0.725,0.662,0.668,37800.0],["2019-11-11",0.66,0.676,0.65,0.66,44600.0],["2019-11-12",0.707,0.707,0.652,0.685,5300.0],["2019-11-13",0.68,0.68,0.583,0.615,65600.0],["2019-11-14",0.6,0.63,0.58,0.59,28300.0],["2019-11-15",0.581,0.628,0.56,0.594,13700.0],["2019-11-18",0.553,0.553,0.5,0.52,86500.0],["2019-11-19",0.523,0.615,0.5,0.6,51400.0],["2019-11-20",0.592,0.614,0.485,0.543,63400.0],["2019-11-21",0.524,0.59,0.524,0.57,45500.0],["2019-11-22",0.571,0.68,0.571,0.617,88100.0],["2019-11-25",0.608,0.615,0.52,0.575,59100.0],["2019-11-26",0.53,0.615,0.53,0.59,14600.0],["2019-11-27",0.62,0.72,0.61,0.69,38700.0],["2019-11-29",0.69,0.72,0.632,0.7,36300.0],["2019-12-02",0.712,0.712,0.668,0.71,8400.0],["2019-12-03",0.715,0.87,0.551,0.7,624700.0],["2019-12-04",0.66,0.696,0.6,0.654,47200.0],["2019-12-05",0.687,0.695,0.651,0.69,33700.0],["2019-12-06",0.69,0.69,0.627,0.64,36100.0],["2019-12-09",0.676,0.676,0.621,0.66,39000.0],["2019-12-10",0.666,0.69,0.622,0.67,45300.0],["2019-12-11",0.68,0.68,0.62,0.668,15600.0],["2019-12-12",0.68,0.68,0.62,0.64,37700.0],["2019-12-13",0.671,0.68,0.6,0.68,63600.0],["2019-12-16",0.68,0.68,0.58,0.63,91800.0],["2019-12-17",0.64,0.64,0.59,0.63,42200.0],["2019-12-18",0.62,0.62,0.58,0.6,39000.0],["2019-12-19",0.59,0.62,0.52,0.604,86800.0],["2019-12-20",0.62,0.62,0.52,0.57,38300.0],["2019-12-23",0.581,0.597,0.51,0.539,97300.0],["2019-12-24",0.5,0.567,0.472,0.567,114600.0],["2019-12-26",0.58,0.6,0.51,0.6,59300.0],["2019-12-27",0.55,0.595,0.55,0.58,104500.0],["2019-12-30",0.58,0.625,0.579,0.625,80600.0],["2019-12-31",0.63,0.63,0.557,0.63,80700.0],["2020-01-02",0.63,0.66,0.63,0.66,30700.0],["2020-01-03",0.67,0.68,0.631,0.679,53000.0],["2020-01-06",0.689,0.689,0.66,0.664,10200.0],["2020-01-07",0.664,0.683,0.66,0.67,22200.0],["2020-01-08",0.686,0.686,0.636,0.685,55000.0],["2020-01-09",0.653,0.685,0.634,0.685,33700.0],["2020-01-10",0.686,0.686,0.631,0.66,43200.0],["2020-01-13",0.67,0.71,0.655,0.68,78100.0],["2020-01-14",0.679,0.679,0.632,0.65,10300.0],["2020-01-15",0.64,0.643,0.549,0.57,121000.0],["2020-01-16",0.57,0.57,0.537,0.57,37400.0],["2020-01-17",0.57,0.57,0.553,0.57,19200.0],["2020-01-21",0.57,0.57,0.543,0.57,10300.0],["2020-01-22",0.57,0.57,0.532,0.555,20600.0],["2020-01-23",0.538,0.55,0.536,0.55,8100.0],["2020-01-24",0.55,0.55,0.32,0.49,74500.0],["2020-01-27",0.5,0.5,0.472,0.48,38900.0],["2020-01-28",0.49,0.58,0.45,0.58,175500.0],["2020-01-29",0.52,0.599,0.5,0.599,68000.0],["2020-01-30",0.59,0.59,0.56,0.59,11200.0],["2020-01-31",0.574,0.599,0.502,0.599,66200.0],["2020-02-03",0.599,0.599,0.523,0.57,34400.0],["2020-02-04",0.6,0.6,0.55,0.57,20400.0],["2020-02-05",0.56,0.56,0.52,0.54,32500.0],["2020-02-06",0.54,0.56,0.48,0.55,102900.0],["2020-02-07",0.48,0.54,0.48,0.5,52300.0],["2020-02-10",0.522,0.548,0.47,0.528,55200.0],["2020-02-11",0.52,0.52,0.49,0.5,11000.0],["2020-02-12",0.51,0.52,0.5,0.51,9700.0],["2020-02-13",0.48,0.52,0.465,0.506,19900.0],["2020-02-14",0.51,0.57,0.495,0.57,96300.0],["2020-02-18",0.599,0.599,0.51,0.57,33900.0],["2020-02-19",0.551,0.599,0.532,0.56,18500.0],["2020-02-20",0.57,0.57,0.512,0.57,14000.0],["2020-02-21",0.59,0.783,0.48,0.51,1733000.0],["2020-02-24",0.46,0.553,0.364,0.49,147800.0],["2020-02-25",0.438,0.48,0.422,0.46,15000.0],["2020-02-26",0.46,0.46,0.42,0.46,25400.0],["2020-02-27",0.44,0.55,0.38,0.49,218400.0],["2020-02-28",0.515,0.689,0.46,0.689,256800.0],["2020-03-02",0.8,0.8,0.62,0.77,239000.0],["2020-03-03",0.8,0.82,0.71,0.75,74000.0],["2020-03-04",0.77,0.83,0.77,0.82,80200.0],["2020-03-05",0.785,0.799,0.771,0.799,70100.0],["2020-03-06",0.788,0.835,0.65,0.835,86300.0],["2020-03-09",0.835,1.02,0.8,0.88,107500.0],["2020-03-10",0.88,0.96,0.8,0.96,159700.0],["2020-03-11",1.0,1.0,0.9,0.95,61300.0],["2020-03-12",0.95,1.0,0.72,1.0,252000.0],["2020-03-13",1.01,1.11,0.938,1.02,250700.0],["2020-03-16",1.02,1.03,0.572,0.85,180100.0],["2020-03-17",0.898,0.991,0.88,0.991,34100.0],["2020-03-18",0.91,0.966,0.88,0.918,17700.0],["2020-03-19",0.95,1.0,0.91,1.0,42100.0],["2020-03-20",0.989,0.99,0.85,0.935,99300.0],["2020-03-23",0.935,0.98,0.88,0.97,62000.0],["2020-03-24",1.0,1.03,0.78,1.03,53100.0],["2020-03-25",1.03,1.03,0.81,1.02,51600.0],["2020-03-26",1.01,1.01,0.96,0.998,43200.0],["2020-03-27",0.95,1.06,0.93,1.06,43200.0],["2020-03-30",0.99,1.05,0.99,1.05,25900.0],["2020-03-31",1.022,1.04,1.0,1.04,15700.0],["2020-04-01",1.04,1.07,0.96,1.07,43300.0],["2020-04-02",1.04,1.1,0.995,1.08,47200.0],["2020-04-03",1.09,1.19,1.07,1.19,89900.0],["2020-04-06",1.16,1.21,1.096,1.14,90100.0],["2020-04-07",1.142,1.17,1.05,1.13,30500.0],["2020-04-08",1.14,1.14,1.05,1.13,55200.0],["2020-04-09",1.09,1.115,1.06,1.09,14300.0],["2020-04-13",1.03,1.043,0.923,1.0,54400.0],["2020-04-14",0.97,1.07,0.97,1.02,6200.0],["2020-04-15",1.03,1.05,0.918,0.95,23900.0],["2020-04-16",0.93,1.09,0.93,0.97,30400.0],["2020-04-17",1.01,1.09,0.9,1.07,46700.0],["2020-04-20",1.05,1.09,0.94,0.99,32100.0],["2020-04-21",0.95,0.99,0.803,0.99,15000.0],["2020-04-22",1.03,1.04,0.99,0.99,18200.0],["2020-04-23",0.99,0.99,0.853,0.95,75500.0],["2020-04-24",0.94,0.95,0.8,0.948,28200.0],["2020-04-27",0.925,0.939,0.89,0.929,34900.0],["2020-04-28",0.97,0.97,0.84,0.915,14000.0],["2020-04-29",0.91,0.914,0.842,0.91,50900.0],["2020-04-30",0.855,0.97,0.84,0.92,23800.0],["2020-05-01",0.99,0.99,0.914,0.914,17900.0],["2020-05-04",0.978,0.978,0.87,0.92,8500.0],["2020-05-05",0.92,0.932,0.87,0.88,13800.0],["2020-05-06",0.88,0.89,0.85,0.88,4400.0],["2020-05-07",0.88,0.92,0.86,0.86,26500.0],["2020-05-08",0.9,0.92,0.866,0.92,19300.0],["2020-05-11",0.92,0.96,0.846,0.846,29500.0],["2020-05-12",0.977,0.977,0.847,0.85,45800.0],["2020-05-13",0.85,0.881,0.73,0.8,70800.0],["2020-05-14",0.77,0.866,0.77,0.866,38300.0],["2020-05-15",0.874,0.899,0.8,0.869,17600.0],["2020-05-18",0.87,0.93,0.87,0.926,14600.0],["2020-05-19",0.92,0.95,0.885,0.9,21300.0],["2020-05-20",0.9,0.93,0.9,0.93,11300.0],["2020-05-21",0.914,0.94,0.89,0.9,21700.0],["2020-05-22",0.901,0.96,0.9,0.96,35700.0],["2020-05-26",0.96,0.96,0.94,0.94,21200.0],["2020-05-27",0.94,1.02,0.928,1.02,74100.0],["2020-05-28",1.0,1.035,0.98,1.01,52000.0],["2020-05-29",1.02,1.09,1.01,1.07,56300.0],["2020-06-01",1.07,1.19,1.05,1.13,85800.0],["2020-06-02",1.136,1.14,1.02,1.14,34800.0],["2020-06-03",1.13,1.14,1.08,1.11,49300.0],["2020-06-04",1.131,1.131,1.09,1.11,62400.0],["2020-06-05",1.11,1.15,1.07,1.15,78400.0],["2020-06-08",1.15,1.2,1.12,1.17,71300.0],["2020-06-09",1.17,1.25,1.14,1.25,78700.0],["2020-06-10",1.28,1.28,1.17,1.2,53000.0],["2020-06-11",1.15,1.18,1.13,1.17,40800.0],["2020-06-12",1.17,1.25,1.165,1.19,48900.0],["2020-06-15",1.16,1.2,1.15,1.15,66800.0],["2020-06-16",1.16,1.4,1.15,1.24,93500.0],["2020-06-17",1.21,1.32,1.21,1.28,71400.0],["2020-06-18",1.24,1.3,1.12,1.13,68200.0],["2020-06-19",1.15,1.3,1.15,1.2,112800.0],["2020-06-22",1.22,1.26,1.152,1.23,50100.0],["2020-06-23",1.26,1.26,1.2,1.24,51300.0],["2020-06-24",1.2,1.22,1.16,1.19,6200.0],["2020-06-25",1.17,1.2,1.14,1.2,33900.0],["2020-06-26",1.16,1.2,1.13,1.13,54500.0],["2020-06-29",1.14,1.195,1.14,1.14,62200.0],["2020-06-30",1.18,1.22,1.15,1.18,113400.0],["2020-07-01",1.21,1.21,1.15,1.19,33300.0],["2020-07-02",1.19,1.36,1.19,1.36,101100.0],["2020-07-06",1.39,2.33,1.33,1.74,2041300.0],["2020-07-07",1.38,1.392,1.19,1.31,573900.0],["2020-07-08",1.27,1.38,1.259,1.38,200800.0],["2020-07-09",1.36,1.37,1.3,1.34,129200.0],["2020-07-10",1.31,1.37,1.31,1.36,119600.0],["2020-07-13",1.35,1.36,1.25,1.3,77500.0],["2020-07-14",1.33,1.349,1.26,1.33,53300.0],["2020-07-15",1.31,1.43,1.3,1.42,127900.0],["2020-07-16",1.42,1.6,1.38,1.48,166000.0],["2020-07-17",1.5,1.53,1.42,1.5,84600.0],["2020-07-20",1.5,1.56,1.338,1.49,71000.0],["2020-07-21",1.53,1.535,1.476,1.5,13400.0],["2020-07-22",1.48,1.554,1.42,1.5,71400.0],["2020-07-23",1.51,1.53,1.45,1.52,44200.0],["2020-07-24",1.63,2.0,1.343,1.37,3128400.0],["2020-07-27",1.25,1.36,1.14,1.34,565900.0],["2020-07-28",1.35,1.37,1.2,1.37,105300.0],["2020-07-29",1.25,1.35,1.25,1.325,52300.0],["2020-07-30",1.25,1.31,1.22,1.24,59100.0],["2020-07-31",1.25,1.43,1.24,1.37,358100.0],["2020-08-03",1.26,1.41,1.22,1.26,189000.0],["2020-08-04",1.27,1.48,1.22,1.24,423600.0],["2020-08-05",1.25,1.27,1.23,1.255,70300.0],["2020-08-06",1.26,1.35,1.26,1.3,53100.0],["2020-08-07",1.28,1.31,1.25,1.27,21000.0],["2020-08-10",1.27,1.35,1.25,1.33,33500.0],["2020-08-11",1.3,1.36,1.29,1.305,55800.0],["2020-08-12",1.3,1.34,1.24,1.29,29800.0],["2020-08-13",1.29,1.293,1.26,1.27,25200.0],["2020-08-14",1.29,1.31,1.25,1.31,29900.0],["2020-08-17",1.31,1.37,1.31,1.37,21400.0],["2020-08-18",1.345,1.35,1.3,1.32,22500.0],["2020-08-19",1.34,1.34,1.3,1.32,20800.0],["2020-08-20",1.31,1.35,1.31,1.33,14800.0],["2020-08-21",1.36,1.4,1.28,1.29,50100.0],["2020-08-24",1.3,1.3,1.22,1.28,15300.0],["2020-08-25",1.255,1.255,1.22,1.25,23700.0],["2020-08-26",1.25,1.25,1.16,1.2,68900.0],["2020-08-27",1.17,1.2,1.15,1.17,11800.0],["2020-08-28",1.17,1.24,1.17,1.24,17300.0],["2020-08-31",1.2,1.26,1.2,1.26,53700.0],["2020-09-01",1.26,1.33,1.23,1.32,28600.0],["2020-09-02",1.3,1.38,1.29,1.34,74000.0],["2020-09-03",1.33,1.33,1.23,1.33,36200.0],["2020-09-04",1.315,1.32,1.257,1.3,32000.0],["2020-09-08",1.31,1.331,1.25,1.3,75700.0],["2020-09-09",1.3,1.31,1.21,1.3,86500.0],["2020-09-10",1.26,1.35,1.21,1.34,41200.0],["2020-09-11",1.35,1.35,1.28,1.34,43400.0],["2020-09-14",1.35,1.47,1.33,1.41,137700.0],["2020-09-15",1.4,1.4,1.347,1.37,50300.0],["2020-09-16",1.38,1.45,1.34,1.45,50500.0],["2020-09-17",1.45,1.53,1.44,1.52,113500.0],["2020-09-18",1.5,1.61,1.48,1.61,164000.0],["2020-09-21",1.61,1.61,1.52,1.54,63700.0],["2020-09-22",1.53,1.55,1.46,1.5,59000.0],["2020-09-23",1.5,1.515,1.39,1.39,48200.0],["2020-09-24",1.35,1.41,1.33,1.39,23100.0],["2020-09-25",1.37,1.49,1.37,1.49,38000.0],["2020-09-28",1.49,1.53,1.44,1.53,21900.0],["2020-09-29",1.55,1.61,1.46,1.52,29200.0],["2020-09-30",1.5,1.6,1.46,1.5,57600.0],["2020-10-01",1.47,1.52,1.45,1.52,12000.0],["2020-10-02",1.44,1.53,1.3,1.53,41500.0],["2020-10-05",1.5,1.63,1.49,1.6,67900.0],["2020-10-06",1.6,1.69,1.585,1.63,42400.0],["2020-10-07",3.09,4.93,2.47,2.6,160000100.0],["2020-10-08",2.45,2.49,2.04,2.12,5962100.0],["2020-10-09",2.28,2.28,1.91,2.01,4605000.0],["2020-10-12",2.1,2.12,1.78,1.85,3390700.0],["2020-10-13",1.82,2.01,1.71,1.85,3804500.0],["2020-10-14",1.797,1.87,1.77,1.8,1474900.0],["2020-10-15",1.9,1.94,1.72,1.755,3254300.0],["2020-10-16",1.71,1.83,1.665,1.72,2357700.0],["2020-10-19",1.73,1.73,1.56,1.62,1508100.0],["2020-10-20",1.62,1.73,1.56,1.64,1403900.0],["2020-10-21",1.73,1.746,1.57,1.58,1462000.0],["2020-10-22",1.61,1.62,1.45,1.54,1460200.0],["2020-10-23",1.52,1.57,1.48,1.53,620100.0],["2020-10-26",1.56,1.605,1.46,1.48,931400.0],["2020-10-27",1.49,1.52,1.46,1.487,486000.0],["2020-10-28",1.43,1.59,1.33,1.57,1151300.0],["2020-10-29",1.56,1.57,1.49,1.54,408500.0],["2020-10-30",1.52,1.52,1.39,1.44,1437700.0],["2020-11-02",1.45,1.47,1.41,1.45,393500.0],["2020-11-03",1.45,1.53,1.45,1.49,263100.0],["2020-11-04",1.53,1.53,1.41,1.43,294900.0],["2020-11-05",1.4,1.485,1.4,1.45,274400.0],["2020-11-06",1.44,1.46,1.33,1.36,800700.0],["2020-11-09",1.44,1.44,1.3,1.32,875700.0],["2020-11-10",1.33,1.34,1.3,1.32,233800.0],["2020-11-11",1.32,1.33,1.26,1.29,341000.0],["2020-11-12",1.31,1.33,1.26,1.3,635900.0],["2020-11-13",1.34,1.39,1.309,1.38,523700.0],["2020-11-16",1.4,1.7,1.34,1.62,2804700.0],["2020-11-17",1.5,1.53,1.42,1.47,1199200.0],["2020-11-18",1.48,1.55,1.45,1.48,969000.0],["2020-11-19",1.52,1.52,1.41,1.46,542100.0],["2020-11-20",1.45,1.5,1.41,1.47,563200.0],["2020-11-23",1.5,1.65,1.44,1.64,2317500.0],["2020-11-24",2.24,2.43,1.81,2.02,18790800.0],["2020-11-25",1.879,1.93,1.74,1.85,2836600.0],["2020-11-27",1.84,1.93,1.79,1.92,1042600.0],["2020-11-30",1.94,1.94,1.66,1.8,1328400.0],["2020-12-01",1.79,1.79,1.65,1.65,795100.0],["2020-12-02",1.61,1.79,1.6,1.76,645500.0],["2020-12-03",1.78,1.78,1.67,1.73,458700.0],["2020-12-04",1.81,1.82,1.66,1.75,598900.0],["2020-12-07",1.77,1.895,1.703,1.89,1602600.0],["2020-12-08",1.93,2.02,1.87,1.98,1356800.0],["2020-12-09",1.921,1.97,1.731,1.76,1444300.0],["2020-12-10",1.77,1.86,1.74,1.86,899400.0],["2020-12-11",1.82,1.87,1.72,1.83,842000.0],["2020-12-14",1.83,1.92,1.72,1.88,1179700.0],["2020-12-15",1.75,1.92,1.74,1.83,1627300.0],["2020-12-16",1.74,1.8,1.64,1.7,1823900.0],["2020-12-17",1.71,1.75,1.66,1.71,613700.0],["2020-12-18",1.7,1.71,1.63,1.63,794800.0],["2020-12-21",1.59,1.7,1.58,1.68,663300.0],["2020-12-22",1.7,1.706,1.58,1.66,1048200.0],["2020-12-23",1.68,1.7,1.65,1.65,658600.0],["2020-12-24",1.66,1.77,1.63,1.72,913000.0],["2020-12-28",1.75,2.2,1.73,1.97,6623400.0],["2020-12-29",2.1,2.14,1.8,2.08,3147100.0],["2020-12-30",2.0,2.07,1.89,1.93,1723800.0],["2020-12-31",1.93,2.05,1.89,1.95,2589800.0],["2021-01-04",1.99,2.03,1.85,1.89,1556300.0],["2021-01-05",1.85,2.04,1.8,1.95,1651900.0],["2021-01-06",1.98,2.035,1.82,1.85,1841900.0],["2021-01-07",1.97,2.175,1.94,2.16,3863500.0],["2021-01-08",2.25,2.29,2.02,2.14,2566700.0],["2021-01-11",2.01,2.13,1.98,2.05,1938900.0],["2021-01-12",2.05,2.16,2.0,2.11,1425700.0],["2021-01-13",2.19,2.26,2.073,2.12,1899000.0],["2021-01-14",2.17,2.25,2.12,2.2,1794200.0],["2021-01-15",2.22,2.34,2.017,2.06,2782100.0],["2021-01-19",2.17,2.64,2.07,2.5,8559100.0],["2021-01-20",2.6,2.66,2.23,2.46,4095200.0],["2021-01-21",2.696,2.93,2.42,2.62,6512800.0],["2021-01-22",2.66,3.08,2.65,2.78,5535800.0],["2021-01-25",2.9,2.91,2.5,2.71,3794800.0],["2021-01-26",2.769,2.78,2.54,2.75,3170800.0],["2021-01-27",2.69,2.702,2.36,2.4,2729100.0],["2021-01-28",2.46,2.59,2.3,2.56,1597900.0],["2021-01-29",2.52,2.58,2.31,2.34,1456400.0],["2021-02-01",2.55,2.57,2.35,2.51,2162600.0],["2021-02-02",3.4,4.29,3.11,3.37,92957500.0],["2021-02-03",4.05,5.16,3.92,4.5,35108300.0],["2021-02-04",4.2,5.12,4.05,4.68,14663700.0],["2021-02-05",6.6,7.25,5.63,6.0,57553100.0],["2021-02-08",6.59,7.55,6.25,7.15,18096900.0],["2021-02-09",7.454,8.02,6.96,7.32,12807600.0],["2021-02-10",7.11,7.17,6.25,6.77,7340100.0],["2021-02-11",6.55,7.0,6.27,6.75,4584600.0],["2021-02-12",6.58,6.76,6.165,6.34,4500800.0],["2021-02-16",7.43,7.49,6.5,6.71,6540000.0],["2021-02-17",6.53,6.739,6.21,6.51,3519800.0],["2021-02-18",6.46,6.95,6.11,6.42,5731400.0],["2021-02-19",6.64,6.84,6.38,6.55,2998500.0],["2021-02-22",6.44,6.82,5.86,6.12,3731500.0],["2021-02-23",5.24,5.45,4.15,5.08,5171300.0],["2021-02-24",5.29,5.895,5.26,5.69,4730400.0],["2021-02-25",5.54,5.58,4.34,4.54,5433600.0],["2021-02-26",4.928,5.44,4.62,5.2,4910500.0],["2021-03-01",5.49,5.53,4.93,5.05,3052300.0],["2021-03-02",5.01,5.15,4.83,5.06,1965700.0],["2021-03-03",4.9,5.035,4.37,4.55,2421800.0],["2021-03-04",4.45,4.6,3.57,3.88,3926300.0],["2021-03-05",3.9,4.0,3.18,3.93,3792200.0],["2021-03-08",4.04,4.14,3.66,3.67,1536600.0],["2021-03-09",3.9,4.29,3.88,4.2,1705400.0],["2021-03-10",4.34,4.49,3.9,4.0,1927900.0],["2021-03-11",4.09,4.625,3.968,4.4,2332200.0],["2021-03-12",4.32,4.38,4.05,4.34,1662400.0],["2021-03-15",4.89,4.89,4.4,4.59,4317000.0],["2021-03-16",4.59,4.61,4.11,4.26,1601000.0],["2021-03-17",5.19,5.68,4.5,4.58,75453700.0],["2021-03-18",5.02,5.16,4.32,4.48,15536800.0],["2021-03-19",4.4,4.56,4.12,4.56,3630800.0],["2021-03-22",4.49,4.51,4.1,4.2,3448000.0],["2021-03-23",4.19,4.197,3.85,3.91,2288400.0],["2021-03-24",3.98,3.98,3.6,3.74,2092800.0],["2021-03-25",3.5,3.92,3.41,3.9,1885100.0],["2021-03-26",3.94,3.94,3.55,3.71,1363500.0],["2021-03-29",3.71,4.07,3.43,3.88,1407200.0],["2021-03-30",3.78,3.845,3.62,3.64,1262600.0],["2021-03-31",3.8,3.89,3.71,3.8,1270100.0],["2021-04-01",3.92,3.99,3.7,3.795,1281600.0],["2021-04-05",3.777,3.783,3.59,3.62,1029600.0],["2021-04-06",3.6,3.93,3.52,3.87,1710100.0],["2021-04-07",3.79,3.81,3.61,3.65,1012300.0],["2021-04-08",3.67,4.09,3.55,4.01,2881900.0],["2021-04-09",3.92,4.01,3.65,3.72,1394100.0],["2021-04-12",3.73,3.76,3.545,3.6,1064100.0],["2021-04-13",3.53,3.64,3.41,3.53,1156900.0],["2021-04-14",3.54,3.64,3.41,3.43,771600.0],["2021-04-15",3.55,3.55,3.15,3.24,1456100.0],["2021-04-16",3.19,3.45,3.045,3.35,1691900.0],["2021-04-19",3.23,3.28,2.85,2.87,1984000.0],["2021-04-20",2.78,3.19,2.75,3.15,1435600.0],["2021-04-21",3.05,3.23,2.982,3.19,1270300.0],["2021-04-22",3.15,3.32,3.01,3.11,1133900.0],["2021-04-23",3.12,3.3,3.11,3.28,434500.0],["2021-04-26",3.38,3.4,3.17,3.34,822100.0],["2021-04-27",3.44,3.45,3.16,3.2,739400.0],["2021-04-28",3.24,3.42,3.115,3.42,546200.0],["2021-04-29",3.372,3.39,3.18,3.31,448400.0],["2021-04-30",3.23,3.36,3.2,3.21,328500.0],["2021-05-03",3.25,3.25,2.91,2.95,1074500.0],["2021-05-04",2.99,3.04,2.795,3.02,855300.0],["2021-05-05",3.08,3.29,2.96,3.14,1145700.0],["2021-05-06",3.06,3.1,2.81,2.88,1174800.0],["2021-05-07",2.94,3.05,2.92,3.04,382500.0],["2021-05-10",3.12,3.122,2.82,2.82,594700.0],["2021-05-11",2.564,3.06,2.56,2.98,811800.0],["2021-05-12",2.95,3.03,2.73,2.75,633900.0],["2021-05-13",2.75,2.92,2.47,2.58,928100.0],["2021-05-14",2.675,2.84,2.65,2.78,493000.0],["2021-05-17",2.77,2.85,2.67,2.85,457100.0],["2021-05-18",2.87,2.98,2.8,2.83,540000.0],["2021-05-19",2.71,2.79,2.67,2.71,377700.0],["2021-05-20",2.71,2.77,2.61,2.71,370200.0],["2021-05-21",2.75,2.891,2.69,2.82,518300.0],["2021-05-24",2.85,2.87,2.72,2.81,428900.0],["2021-05-25",2.77,2.84,2.61,2.63,560900.0],["2021-05-26",2.63,2.78,2.63,2.71,586500.0],["2021-05-27",2.73,2.94,2.65,2.89,1166700.0],["2021-05-28",2.79,2.89,2.78,2.86,846800.0],["2021-06-01",2.91,2.95,2.78,2.88,713800.0],["2021-06-02",2.84,3.17,2.84,3.05,1762100.0],["2021-06-03",2.95,2.965,2.82,2.84,1220800.0],["2021-06-04",2.89,3.69,2.86,3.3,8229000.0],["2021-06-07",4.14,4.22,2.82,2.92,43439000.0],["2021-06-08",3.059,3.06,2.88,3.03,9787700.0],["2021-06-09",3.04,3.05,2.831,2.86,7886500.0],["2021-06-10",2.9,2.9,2.68,2.81,4909000.0],["2021-06-11",2.808,2.9,2.74,2.85,2853000.0],["2021-06-14",2.85,2.92,2.78,2.78,1977000.0],["2021-06-15",2.8,2.82,2.69,2.79,2088400.0],["2021-06-16",2.778,2.79,2.69,2.78,1796500.0],["2021-06-17",2.73,2.771,2.64,2.68,1902900.0],["2021-06-18",2.66,2.7,2.56,2.56,1974800.0],["2021-06-21",2.59,2.61,2.51,2.6,1550600.0],["2021-06-22",2.6,2.78,2.59,2.76,2364600.0],["2021-06-23",2.77,2.88,2.751,2.8,1396400.0],["2021-06-24",2.827,2.85,2.73,2.82,947400.0],["2021-06-25",2.77,2.82,2.75,2.79,1167100.0],["2021-06-28",2.772,2.79,2.67,2.68,1518300.0],["2021-06-29",2.67,2.7,2.61,2.65,1003300.0],["2021-06-30",2.63,2.65,2.55,2.55,1269300.0],["2021-07-01",2.61,2.64,2.52,2.62,1067400.0],["2021-07-02",2.61,2.61,2.48,2.54,1205700.0],["2021-07-06",2.56,2.58,2.363,2.4,1508000.0],["2021-07-07",2.4,2.411,2.23,2.34,1590100.0],["2021-07-08",2.25,2.45,2.22,2.41,1083800.0],["2021-07-09",2.43,2.56,2.365,2.56,791000.0],["2021-07-12",2.62,2.62,2.44,2.44,536300.0],["2021-07-13",2.42,2.435,2.22,2.27,1692800.0],["2021-07-14",2.26,2.3,2.18,2.25,799800.0],["2021-07-15",2.22,2.279,2.07,2.27,1595800.0],["2021-07-16",2.25,2.26,2.02,2.08,985100.0],["2021-07-19",1.98,2.14,1.94,2.07,1063700.0],["2021-07-20",2.1,2.14,2.01,2.12,683900.0],["2021-07-21",2.15,2.23,2.11,2.13,767800.0],["2021-07-22",2.15,2.3,2.09,2.16,1007300.0],["2021-07-23",2.26,2.275,2.09,2.12,696800.0],["2021-07-26",2.1,2.41,2.06,2.18,1392000.0],["2021-07-27",2.2,2.22,2.06,2.16,881100.0],["2021-07-28",2.16,2.26,2.08,2.2,1234100.0],["2021-07-29",2.23,2.3,2.16,2.18,951500.0],["2021-07-30",2.13,2.21,1.99,2.06,1237300.0],["2021-08-02",2.1,2.12,1.99,2.07,854100.0],["2021-08-03",2.1,2.11,2.02,2.06,831800.0],["2021-08-04",2.01,2.05,1.91,1.94,1010100.0],["2021-08-05",1.94,1.99,1.91,1.98,790400.0],["2021-08-06",1.96,2.029,1.94,1.95,532100.0],["2021-08-09",1.99,2.08,1.92,1.99,993100.0],["2021-08-10",2.02,2.07,1.92,2.05,1088100.0],["2021-08-11",2.09,2.095,1.94,2.05,765100.0],["2021-08-12",2.02,2.05,1.93,1.98,712500.0],["2021-08-13",1.95,1.99,1.82,1.84,1307300.0],["2021-08-16",1.82,1.98,1.766,1.78,1365000.0],["2021-08-17",1.89,1.96,1.79,1.82,1542800.0],["2021-08-18",1.85,2.12,1.831,1.91,2013900.0],["2021-08-19",1.86,1.99,1.8,1.82,907300.0],["2021-08-20",1.82,1.86,1.75,1.83,912900.0],["2021-08-23",1.863,1.98,1.85,1.98,946400.0],["2021-08-24",1.96,2.06,1.91,2.01,864900.0],["2021-08-25",2.14,2.29,2.02,2.23,3424800.0],["2021-08-26",2.18,2.2,2.01,2.03,1515300.0],["2021-08-27",2.02,2.2,2.01,2.18,968500.0],["2021-08-30",2.2,2.2,2.09,2.17,755300.0],["2021-08-31",2.17,2.25,2.15,2.24,686000.0],["2021-09-01",2.186,2.25,2.16,2.23,498800.0],["2021-09-02",2.229,2.35,2.22,2.27,818800.0],["2021-09-03",2.29,2.405,2.22,2.39,753600.0],["2021-09-07",2.39,2.46,2.26,2.35,997100.0],["2021-09-08",2.36,2.38,2.215,2.35,578300.0],["2021-09-09",2.34,2.4,2.285,2.31,799200.0],["2021-09-10",2.29,2.37,2.25,2.3,761700.0],["2021-09-13",2.31,2.37,2.22,2.3,1314600.0],["2021-09-14",2.3,2.345,2.17,2.18,907500.0],["2021-09-15",2.22,2.33,2.07,2.14,2153100.0],["2021-09-16",2.13,2.21,2.025,2.17,1343100.0],["2021-09-17",2.16,2.18,2.0,2.0,1565100.0],["2021-09-20",1.97,1.985,1.87,1.92,1035600.0],["2021-09-21",1.97,2.02,1.86,1.96,927900.0],["2021-09-22",2.02,2.049,1.88,1.97,1162900.0],["2021-09-23",1.96,2.0,1.86,1.94,1842400.0],["2021-09-24",1.92,1.95,1.86,1.91,1053500.0],["2021-09-27",1.92,2.025,1.89,2.0,1782200.0],["2021-09-28",1.97,1.985,1.88,1.9,1575500.0],["2021-09-29",1.9,1.92,1.82,1.85,912700.0],["2021-09-30",1.85,1.91,1.84,1.9,863400.0],["2021-10-01",1.94,1.95,1.83,1.86,952300.0],["2021-10-04",1.86,2.58,1.79,2.13,22436400.0],["2021-10-05",2.06,2.29,1.91,1.94,4572000.0],["2021-10-06",1.95,2.05,1.9,1.94,1719500.0],["2021-10-07",1.98,2.14,1.92,2.12,2129600.0],["2021-10-08",2.15,2.48,2.12,2.3,5475400.0],["2021-10-11",2.34,2.36,2.18,2.21,2119900.0],["2021-10-12",2.22,2.33,2.13,2.3,2190400.0],["2021-10-13",2.29,2.36,2.18,2.3,2115100.0],["2021-10-14",2.37,2.39,2.26,2.36,1587000.0],["2021-10-15",2.45,2.66,2.295,2.39,5536000.0],["2021-10-18",2.39,2.51,2.31,2.43,2210700.0],["2021-10-19",2.46,2.58,2.29,2.58,3311400.0],["2021-10-20",2.57,2.59,2.46,2.58,1446700.0],["2021-10-21",2.6,2.6,2.405,2.47,1618100.0],["2021-10-22",2.4,2.67,2.4,2.59,2627500.0],["2021-10-25",2.59,2.6,2.46,2.54,1871100.0],["2021-10-26",2.59,2.59,2.37,2.45,1456800.0],["2021-10-27",2.39,2.435,2.21,2.27,1476000.0],["2021-10-28",2.26,2.51,2.23,2.46,2286400.0],["2021-10-29",2.44,2.45,2.305,2.34,1093800.0],["2021-11-01",2.35,2.42,2.3,2.37,1401600.0],["2021-11-02",2.36,2.36,2.26,2.3,879900.0],["2021-11-03",2.24,2.35,2.24,2.3,905800.0],["2021-11-04",2.32,2.34,2.25,2.32,719000.0],["2021-11-05",2.3,2.315,2.21,2.26,1083000.0],["2021-11-08",2.24,2.46,2.23,2.43,3595000.0],["2021-11-09",2.4,2.4,2.27,2.37,1133800.0],["2021-11-10",2.33,2.35,2.13,2.15,1681700.0],["2021-11-11",2.19,2.33,2.15,2.27,1409100.0],["2021-11-12",2.27,2.34,2.21,2.3,992800.0],["2021-11-15",2.18,2.29,2.065,2.27,1610800.0],["2021-11-16",2.2,2.225,2.12,2.19,1104600.0],["2021-11-17",2.12,2.15,1.92,1.98,1910300.0],["2021-11-18",2.0,2.065,1.9,2.03,1377100.0],["2021-11-19",2.02,2.02,1.87,1.92,2004800.0],["2021-11-22",1.93,1.94,1.81,1.88,1107800.0],["2021-11-23",1.88,1.942,1.815,1.87,1173800.0],["2021-11-24",1.86,1.98,1.806,1.93,1515700.0],["2021-11-26",1.85,1.911,1.8,1.87,1600800.0],["2021-11-29",1.9,1.91,1.77,1.88,2115400.0],["2021-11-30",1.822,1.96,1.78,1.88,2200100.0],["2021-12-01",1.9,1.9,1.65,1.65,2311800.0],["2021-12-02",1.68,1.77,1.65,1.76,2192600.0],["2021-12-03",1.77,1.77,1.63,1.68,1866100.0],["2021-12-06",1.68,1.79,1.58,1.75,1173800.0],["2021-12-07",1.78,1.9,1.77,1.85,1123800.0],["2021-12-08",1.84,1.9,1.78,1.9,993100.0],["2021-12-09",1.85,1.865,1.75,1.79,899700.0],["2021-12-10",1.77,1.84,1.72,1.74,581500.0],["2021-12-13",1.69,1.78,1.66,1.74,672600.0],["2021-12-14",1.7,1.76,1.67,1.69,645000.0],["2021-12-15",1.675,1.76,1.59,1.76,1023600.0],["2021-12-16",1.715,1.77,1.68,1.74,972600.0],["2021-12-17",1.77,1.89,1.71,1.88,1073900.0],["2021-12-20",1.87,1.945,1.791,1.92,1312200.0],["2021-12-21",1.96,2.04,1.91,2.01,1859500.0],["2021-12-22",1.99,2.03,1.892,2.03,1403300.0],["2021-12-23",2.01,2.02,1.91,1.97,1065600.0],["2021-12-27",1.96,1.99,1.9,1.99,885500.0],["2021-12-28",1.94,1.989,1.86,1.89,1101100.0],["2021-12-29",1.87,1.92,1.81,1.86,713500.0],["2021-12-30",1.86,1.9,1.82,1.85,1325200.0],["2021-12-31",1.82,1.85,1.74,1.8,1081400.0],["2022-01-03",1.83,2.01,1.8,2.01,942100.0],["2022-01-04",2.0,2.015,1.92,1.94,586600.0],["2022-01-05",1.972,2.04,1.915,1.94,783800.0],["2022-01-06",1.97,1.97,1.84,1.88,805500.0],["2022-01-07",1.936,1.97,1.825,1.95,690500.0],["2022-01-10",1.9,1.91,1.82,1.85,728000.0],["2022-01-11",1.88,2.035,1.848,1.99,1121700.0],["2022-01-12",2.0,2.38,1.988,2.25,4421500.0],["2022-01-13",2.27,2.271,2.14,2.17,1055300.0],["2022-01-14",2.15,2.22,2.11,2.19,793600.0],["2022-01-18",2.22,2.25,2.03,2.07,1368900.0],["2022-01-19",2.1,2.11,1.96,1.97,689600.0],["2022-01-20",1.99,2.05,1.87,1.88,708200.0],["2022-01-21",1.82,1.87,1.754,1.79,886400.0],["2022-01-24",1.7,1.77,1.59,1.74,1269200.0],["2022-01-25",1.71,1.88,1.661,1.83,648700.0],["2022-01-26",1.89,1.89,1.69,1.69,699100.0],["2022-01-27",1.74,1.8,1.67,1.7,556600.0],["2022-01-28",1.72,1.72,1.595,1.71,762700.0],["2022-01-31",1.72,1.85,1.71,1.85,961500.0],["2022-02-01",1.88,1.92,1.79,1.91,800800.0],["2022-02-02",1.9,1.903,1.78,1.81,597500.0],["2022-02-03",1.74,1.83,1.725,1.8,527400.0],["2022-02-04",1.79,1.84,1.74,1.77,653500.0],["2022-02-07",1.78,1.84,1.771,1.79,411900.0],["2022-02-08",1.8,1.89,1.78,1.87,510500.0],["2022-02-09",1.86,1.92,1.849,1.91,831200.0],["2022-02-10",1.84,1.95,1.81,1.83,880500.0],["2022-02-11",1.86,1.92,1.77,1.83,477700.0],["2022-02-14",1.83,1.86,1.79,1.81,748400.0],["2022-02-15",1.84,1.99,1.8,1.92,896500.0],["2022-02-16",1.9,2.167,1.9,2.1,1272600.0],["2022-02-17",2.05,2.07,1.93,2.0,736400.0],["2022-02-18",1.98,2.065,1.92,1.96,441200.0],["2022-02-22",1.91,2.1,1.91,1.97,1106200.0],["2022-02-23",2.01,2.01,1.9,1.93,819700.0],["2022-02-24",1.75,1.929,1.72,1.91,1049400.0],["2022-02-25",2.01,2.01,1.86,1.91,977000.0],["2022-02-28",1.91,1.97,1.88,1.91,1059100.0],["2022-03-01",1.91,1.94,1.852,1.91,592600.0],["2022-03-02",1.92,2.28,1.9,2.25,1770900.0],["2022-03-03",2.26,2.33,2.13,2.31,1257100.0],["2022-03-04",2.28,2.36,2.19,2.33,774200.0],["2022-03-07",2.35,2.595,2.29,2.34,2316400.0],["2022-03-08",2.45,2.72,2.26,2.33,3875200.0],["2022-03-09",2.33,2.33,2.175,2.24,1551700.0],["2022-03-10",2.2,2.5,2.17,2.47,1546200.0],["2022-03-11",2.56,2.56,2.28,2.29,893700.0],["2022-03-14",2.34,2.34,1.98,2.01,1447500.0],["2022-03-15",2.0,2.05,1.92,1.99,905600.0],["2022-03-16",2.01,2.04,1.94,1.98,756900.0],["2022-03-17",2.0,2.17,1.971,2.11,1048900.0],["2022-03-18",2.08,2.25,2.08,2.21,921100.0],["2022-03-21",2.23,2.33,2.14,2.19,1243700.0],["2022-03-22",2.2,2.24,2.075,2.21,1117100.0],["2022-03-23",2.22,2.32,2.18,2.25,812700.0],["2022-03-24",2.32,2.34,2.23,2.31,628900.0],["2022-03-25",2.27,2.34,2.24,2.33,480300.0],["2022-03-28",2.32,2.36,2.282,2.34,723800.0],["2022-03-29",2.33,2.36,2.151,2.2,944400.0],["2022-03-30",2.3,2.43,2.11,2.3,1958300.0],["2022-03-31",2.34,2.64,2.323,2.57,3187000.0],["2022-04-01",2.58,2.7,2.51,2.62,1675400.0],["2022-04-04",2.65,2.72,2.565,2.59,1239600.0],["2022-04-05",2.61,2.74,2.54,2.57,1402300.0],["2022-04-06",2.56,2.56,2.35,2.38,1105300.0],["2022-04-07",2.35,2.45,2.245,2.39,1103700.0],["2022-04-08",2.38,2.38,2.16,2.17,1509500.0],["2022-04-11",2.17,2.22,2.07,2.09,944300.0],["2022-04-12",2.08,2.215,2.07,2.13,770700.0],["2022-04-13",2.13,2.31,2.12,2.29,979600.0],["2022-04-14",2.3,2.35,2.19,2.33,1083100.0],["2022-04-18",2.35,2.36,2.21,2.24,717200.0],["2022-04-19",2.22,2.295,2.165,2.27,645200.0],["2022-04-20",2.3,2.39,2.24,2.33,1066300.0],["2022-04-21",2.31,2.37,2.05,2.11,2151000.0],["2022-04-22",2.1,2.155,1.89,1.9,1134700.0],["2022-04-25",1.86,1.91,1.78,1.88,1145700.0],["2022-04-26",1.92,1.92,1.77,1.78,734200.0],["2022-04-27",1.75,1.875,1.75,1.82,891900.0],["2022-04-28",1.8,1.9,1.69,1.85,1749200.0],["2022-04-29",1.85,1.88,1.77,1.81,740200.0],["2022-05-02",1.75,1.81,1.735,1.8,615300.0],["2022-05-03",1.81,1.9,1.775,1.81,758300.0],["2022-05-04",1.83,1.83,1.7,1.78,916700.0],["2022-05-05",1.77,1.79,1.63,1.69,1033800.0],["2022-05-06",1.68,1.68,1.555,1.6,770800.0],["2022-05-09",1.53,1.53,1.36,1.38,1012700.0],["2022-05-10",1.4,1.43,1.33,1.35,970700.0],["2022-05-11",1.35,1.44,1.28,1.29,745300.0],["2022-05-12",1.26,1.316,1.2,1.23,813900.0],["2022-05-13",1.29,1.42,1.29,1.4,660100.0],["2022-05-16",1.445,1.5,1.37,1.38,867500.0],["2022-05-17",1.49,1.58,1.4,1.57,612800.0],["2022-05-18",1.53,1.58,1.485,1.51,347300.0],["2022-05-19",1.5,1.58,1.47,1.53,648900.0],["2022-05-20",1.58,1.6,1.47,1.52,444700.0],["2022-05-23",1.57,1.68,1.549,1.62,924800.0],["2022-05-24",1.61,1.62,1.515,1.54,693600.0],["2022-05-25",1.55,1.66,1.52,1.66,520100.0],["2022-05-26",1.65,1.72,1.62,1.67,359900.0],["2022-05-27",1.67,1.72,1.67,1.71,279600.0],["2022-05-31",1.68,1.725,1.62,1.66,360800.0],["2022-06-01",1.64,1.71,1.61,1.68,296800.0],["2022-06-02",1.66,1.75,1.66,1.73,308200.0],["2022-06-03",1.74,1.77,1.7,1.76,280200.0],["2022-06-06",1.75,1.97,1.68,1.92,1346900.0],["2022-06-07",1.92,2.005,1.838,1.96,690600.0],["2022-06-08",2.02,2.07,1.89,1.91,549700.0],["2022-06-09",1.91,1.92,1.789,1.83,347700.0],["2022-06-10",1.75,1.81,1.72,1.75,662000.0],["2022-06-13",1.61,1.645,1.51,1.54,785100.0],["2022-06-14",1.53,1.551,1.439,1.45,576500.0],["2022-06-15",1.45,1.53,1.42,1.48,447300.0],["2022-06-16",1.47,1.515,1.421,1.47,283900.0],["2022-06-17",1.53,1.64,1.496,1.55,511600.0],["2022-06-21",1.6,1.68,1.57,1.62,317900.0],["2022-06-22",1.63,1.64,1.56,1.56,385600.0],["2022-06-23",1.54,1.6,1.48,1.5,413300.0],["2022-06-24",1.49,1.615,1.49,1.55,762300.0],["2022-06-27",1.54,1.61,1.53,1.58,416800.0],["2022-06-28",1.62,1.64,1.5,1.52,419700.0],["2022-06-29",1.522,1.54,1.36,1.4,664200.0],["2022-06-30",1.38,1.45,1.37,1.45,255000.0],["2022-07-01",1.42,1.52,1.42,1.51,562000.0],["2022-07-05",1.5,1.53,1.46,1.48,338000.0],["2022-07-06",1.48,1.55,1.424,1.5,176800.0],["2022-07-07",1.5,1.595,1.5,1.56,390200.0],["2022-07-08",1.57,1.59,1.52,1.59,185800.0],["2022-07-11",1.58,1.59,1.53,1.55,110500.0],["2022-07-12",1.56,1.57,1.48,1.5,229300.0],["2022-07-13",1.46,1.54,1.45,1.48,223800.0],["2022-07-14",1.42,1.47,1.4,1.47,194700.0],["2022-07-15",1.47,1.55,1.44,1.55,223900.0],["2022-07-18",1.58,1.64,1.55,1.63,359800.0],["2022-07-19",1.72,1.86,1.7,1.85,1778500.0],["2022-07-20",1.85,2.01,1.81,2.01,729400.0],["2022-07-21",1.98,2.0,1.88,1.98,451800.0],["2022-07-22",1.98,1.98,1.79,1.83,557100.0],["2022-07-25",1.84,2.08,1.79,2.03,567400.0],["2022-07-26",2.04,2.05,1.93,1.99,372700.0],["2022-07-27",2.0,2.031,1.88,1.94,322900.0],["2022-07-28",1.94,2.03,1.875,2.01,319800.0],["2022-07-29",2.01,2.29,1.98,2.22,1278800.0],["2022-08-01",2.25,2.4,2.23,2.31,963400.0],["2022-08-02",2.27,2.377,2.26,2.29,383100.0],["2022-08-03",2.32,2.38,2.25,2.31,522600.0],["2022-08-04",2.31,2.39,2.21,2.33,602400.0],["2022-08-05",2.3,2.42,2.28,2.37,587400.0],["2022-08-08",2.45,2.55,2.39,2.52,1205100.0],["2022-08-09",2.49,2.52,2.405,2.49,551900.0],["2022-08-10",2.52,2.6,2.44,2.6,462500.0],["2022-08-11",2.62,2.62,2.5,2.56,461400.0],["2022-08-12",2.55,2.575,2.48,2.52,286200.0],["2022-08-15",2.44,2.48,2.3,2.3,755300.0],["2022-08-16",2.31,2.6,2.3,2.58,1050300.0],["2022-08-17",2.56,2.56,2.36,2.37,786100.0],["2022-08-18",2.3,2.58,2.28,2.57,711900.0],["2022-08-19",2.5,2.51,2.361,2.39,427400.0],["2022-08-22",2.38,2.475,2.32,2.45,1364600.0],["2022-08-23",2.45,2.65,2.44,2.6,843700.0],["2022-08-24",2.56,2.86,2.56,2.82,1198700.0],["2022-08-25",2.82,2.97,2.68,2.91,1778600.0],["2022-08-26",2.93,3.0,2.835,2.96,1209100.0],["2022-08-29",2.93,3.447,2.93,3.26,4451600.0],["2022-08-30",3.25,3.26,3.145,3.2,1347900.0],["2022-08-31",3.1,3.33,3.06,3.32,1002300.0],["2022-09-01",3.21,3.22,3.07,3.12,795000.0],["2022-09-02",3.19,3.41,3.1,3.38,1283500.0],["2022-09-06",3.33,3.56,3.26,3.26,1641500.0],["2022-09-07",3.21,3.299,3.09,3.1,828300.0],["2022-09-08",3.1,3.16,3.04,3.13,890100.0],["2022-09-09",3.17,3.38,3.16,3.33,914400.0],["2022-09-12",3.36,3.38,3.16,3.2,723200.0],["2022-09-13",3.11,3.28,3.1,3.12,631700.0],["2022-09-14",3.07,3.23,3.07,3.12,538900.0],["2022-09-15",3.09,3.15,2.88,2.91,849000.0],["2022-09-16",2.85,2.87,2.71,2.85,757900.0],["2022-09-19",2.78,2.89,2.76,2.87,389200.0],["2022-09-20",2.83,2.99,2.77,2.97,433800.0],["2022-09-21",2.99,2.995,2.84,2.85,321800.0],["2022-09-22",2.84,2.875,2.77,2.79,434800.0],["2022-09-23",2.7,2.721,2.48,2.49,660100.0],["2022-09-26",2.44,2.65,2.44,2.455,535400.0],["2022-09-27",2.5,2.67,2.49,2.64,491900.0],["2022-09-28",2.66,2.91,2.65,2.88,618100.0],["2022-09-29",2.86,2.86,2.64,2.66,483500.0],["2022-09-30",2.61,2.735,2.6,2.67,232500.0],["2022-10-03",2.65,2.85,2.65,2.83,456900.0],["2022-10-04",2.87,2.985,2.81,2.92,770000.0],["2022-10-05",2.88,2.9,2.8,2.86,326700.0],["2022-10-06",2.84,3.0,2.84,2.97,411600.0],["2022-10-07",2.95,2.96,2.83,2.85,504500.0],["2022-10-10",2.85,2.97,2.69,2.73,439400.0],["2022-10-11",2.68,2.805,2.66,2.77,584200.0],["2022-10-12",2.75,2.75,2.53,2.55,436500.0],["2022-10-13",2.5,2.55,2.39,2.46,916500.0],["2022-10-14",2.46,2.485,2.225,2.23,943000.0],["2022-10-17",2.29,2.46,2.28,2.44,542900.0],["2022-10-18",2.5,2.59,2.49,2.52,427700.0],["2022-10-19",2.49,2.63,2.47,2.5,550300.0],["2022-10-20",2.5,2.58,2.365,2.39,524700.0],["2022-10-21",2.38,2.47,2.275,2.43,566900.0],["2022-10-24",2.44,2.44,2.325,2.4,362500.0],["2022-10-25",2.4,2.48,2.275,2.3,1406700.0],["2022-10-26",2.26,2.42,2.25,2.36,316400.0],["2022-10-27",2.36,2.41,2.165,2.26,811100.0],["2022-10-28",2.25,2.32,2.14,2.24,512800.0],["2022-10-31",2.22,2.24,1.98,1.99,1261600.0],["2022-11-01",2.04,2.05,1.72,1.73,1812500.0],["2022-11-02",1.73,1.75,1.595,1.6,1203800.0],["2022-11-03",1.56,1.69,1.53,1.66,1192900.0],["2022-11-04",1.74,1.77,1.675,1.72,814600.0],["2022-11-07",1.69,1.721,1.62,1.65,556500.0],["2022-11-08",1.69,1.7,1.62,1.68,758100.0],["2022-11-09",1.68,1.68,1.51,1.52,649100.0],["2022-11-10",1.61,1.711,1.59,1.69,602000.0],["2022-11-11",1.72,1.81,1.665,1.73,479500.0],["2022-11-14",1.7,1.875,1.7,1.73,695500.0],["2022-11-15",1.7,1.83,1.66,1.79,1043000.0],["2022-11-16",1.8,1.809,1.635,1.67,701800.0],["2022-11-17",1.63,1.65,1.575,1.64,481200.0],["2022-11-18",1.63,1.66,1.59,1.63,254400.0],["2022-11-21",1.68,1.69,1.55,1.6,1452100.0],["2022-11-22",1.6,1.761,1.6,1.71,972600.0],["2022-11-23",1.7,1.72,1.66,1.72,277700.0],["2022-11-25",1.72,1.77,1.701,1.76,187700.0],["2022-11-28",1.71,1.73,1.63,1.64,313500.0],["2022-11-29",1.64,1.69,1.64,1.64,277900.0],["2022-11-30",1.68,1.68,1.34,1.51,2247200.0],["2022-12-01",1.52,1.558,1.43,1.44,427700.0],["2022-12-02",1.45,1.49,1.37,1.44,415200.0],["2022-12-05",1.45,1.494,1.32,1.34,929000.0],["2022-12-06",1.36,1.4,1.33,1.36,481800.0],["2022-12-07",1.34,1.399,1.32,1.32,507400.0],["2022-12-08",1.32,1.35,1.23,1.25,493800.0],["2022-12-09",1.25,1.3,1.22,1.28,405900.0],["2022-12-12",1.26,1.45,1.25,1.41,467000.0],["2022-12-13",1.47,1.5,1.41,1.47,335300.0],["2022-12-14",1.46,1.49,1.35,1.35,372700.0],["2022-12-15",1.32,1.34,1.22,1.23,391100.0],["2022-12-16",1.21,1.26,1.16,1.22,619100.0],["2022-12-19",1.22,1.26,1.17,1.18,274900.0],["2022-12-20",1.18,1.25,1.16,1.21,216200.0],["2022-12-21",1.27,1.32,1.22,1.29,322800.0],["2022-12-22",1.29,1.29,1.18,1.21,196900.0],["2022-12-23",1.21,1.3,1.21,1.29,220400.0],["2022-12-27",1.28,1.32,1.2,1.2,202700.0],["2022-12-28",1.18,1.25,1.15,1.16,377500.0],["2022-12-29",1.16,1.26,1.15,1.22,305700.0],["2022-12-30",1.23,1.33,1.21,1.32,355700.0],["2023-01-03",1.34,1.39,1.21,1.23,255300.0],["2023-01-04",1.25,1.26,1.19,1.23,322500.0],["2023-01-05",1.23,1.26,1.21,1.24,148900.0],["2023-01-06",1.27,1.36,1.26,1.34,342100.0],["2023-01-09",1.35,1.4,1.34,1.35,182400.0],["2023-01-10",1.37,1.48,1.34,1.44,212600.0],["2023-01-11",1.46,1.57,1.408,1.46,372600.0],["2023-01-12",1.46,1.545,1.43,1.54,184400.0],["2023-01-13",1.53,1.6,1.46,1.58,349200.0],["2023-01-17",1.58,1.64,1.54,1.59,204400.0],["2023-01-18",1.64,1.64,1.48,1.51,303400.0],["2023-01-19",1.51,1.51,1.45,1.46,168500.0],["2023-01-20",1.49,1.53,1.46,1.5,243000.0],["2023-01-23",1.52,1.53,1.409,1.46,449000.0],["2023-01-24",1.51,1.56,1.44,1.55,302700.0],["2023-01-25",1.55,1.71,1.5,1.69,589200.0],["2023-01-26",1.77,1.77,1.645,1.75,738900.0],["2023-01-27",1.75,1.75,1.61,1.67,416200.0],["2023-01-30",1.68,1.68,1.51,1.54,257400.0],["2023-01-31",1.54,1.62,1.5,1.55,272100.0],["2023-02-01",1.52,1.64,1.52,1.61,163500.0],["2023-02-02",1.62,1.71,1.58,1.67,435300.0],["2023-02-03",1.65,1.84,1.65,1.72,476100.0],["2023-02-06",1.72,1.73,1.62,1.66,259000.0],["2023-02-07",1.66,1.718,1.63,1.69,249200.0],["2023-02-08",1.67,1.72,1.51,1.52,420400.0],["2023-02-09",1.57,1.58,1.5,1.5,259100.0],["2023-02-10",1.5,1.57,1.443,1.53,160300.0],["2023-02-13",1.51,1.55,1.45,1.47,156200.0],["2023-02-14",1.52,1.62,1.45,1.61,206100.0],["2023-02-15",1.6,1.69,1.6,1.66,182600.0],["2023-02-16",1.66,1.87,1.63,1.72,484800.0],["2023-02-17",1.73,1.73,1.66,1.71,154600.0],["2023-02-21",1.69,1.69,1.51,1.555,245800.0],["2023-02-22",1.55,1.6,1.52,1.55,138000.0],["2023-02-23",1.56,1.61,1.56,1.6,203400.0],["2023-02-24",1.55,1.61,1.55,1.56,106600.0],["2023-02-27",1.6,1.65,1.58,1.625,175400.0],["2023-02-28",1.64,1.65,1.58,1.63,95500.0],["2023-03-01",1.65,1.69,1.61,1.67,132400.0],["2023-03-02",1.65,1.66,1.56,1.58,93600.0],["2023-03-03",1.59,1.65,1.58,1.64,87700.0],["2023-03-06",1.67,1.67,1.56,1.58,132900.0],["2023-03-07",1.57,1.57,1.47,1.47,189900.0],["2023-03-08",1.46,1.5,1.42,1.47,178100.0],["2023-03-09",1.46,1.54,1.46,1.465,128000.0],["2023-03-10",1.49,1.49,1.39,1.44,342700.0],["2023-03-13",1.4,1.42,1.35,1.36,166000.0],["2023-03-14",1.43,1.45,1.37,1.4,254700.0],["2023-03-15",1.31,1.38,1.28,1.33,352200.0],["2023-03-16",1.33,1.38,1.33,1.36,134400.0],["2023-03-17",1.37,1.39,1.34,1.34,163800.0],["2023-03-20",1.35,1.35,1.25,1.27,410600.0],["2023-03-21",1.27,1.35,1.27,1.29,146200.0],["2023-03-22",1.29,1.35,1.27,1.31,90700.0],["2023-03-23",1.35,1.36,1.26,1.29,112600.0],["2023-03-24",1.3,1.32,1.26,1.31,102200.0],["2023-03-27",1.33,1.34,1.29,1.34,44600.0],["2023-03-28",1.34,1.38,1.31,1.33,105500.0],["2023-03-29",1.34,1.35,1.281,1.34,108300.0],["2023-03-30",1.34,1.43,1.34,1.41,216900.0],["2023-03-31",1.45,1.576,1.44,1.5,424600.0],["2023-04-03",1.5,1.5,1.35,1.39,368600.0],["2023-04-04",1.37,1.38,1.29,1.36,170900.0],["2023-04-05",1.34,1.4,1.3,1.33,250100.0],["2023-04-06",1.31,1.34,1.3,1.33,167900.0],["2023-04-10",1.33,1.34,1.26,1.335,312600.0],["2023-04-11",1.33,1.35,1.2,1.24,794400.0],["2023-04-12",1.28,1.3,1.24,1.275,317500.0],["2023-04-13",1.29,1.3,1.25,1.3,170100.0],["2023-04-14",1.3,1.3,1.202,1.27,388900.0],["2023-04-17",1.29,1.33,1.25,1.29,160400.0],["2023-04-18",1.29,1.3,1.23,1.29,123300.0],["2023-04-19",1.27,1.29,1.252,1.29,53900.0],["2023-04-20",1.27,1.29,1.26,1.28,103900.0],["2023-04-21",1.27,1.27,1.25,1.25,107500.0],["2023-04-24",1.26,1.262,1.15,1.21,327900.0],["2023-04-25",1.2,1.21,1.16,1.21,167400.0],["2023-04-26",1.2,1.215,1.17,1.2,156700.0],["2023-04-27",1.2,1.2,1.1,1.15,370600.0],["2023-04-28",1.15,1.159,1.09,1.11,219000.0],["2023-05-01",1.09,1.17,1.04,1.14,415000.0],["2023-05-02",1.15,1.27,1.1,1.26,408500.0],["2023-05-03",1.24,1.35,1.21,1.33,543100.0],["2023-05-04",1.32,1.36,1.26,1.32,242500.0],["2023-05-05",1.33,1.46,1.3,1.44,236300.0],["2023-05-08",1.41,1.58,1.37,1.51,459500.0],["2023-05-09",1.5,1.5,1.41,1.46,170500.0],["2023-05-10",1.47,1.61,1.448,1.61,285200.0],["2023-05-11",1.59,1.593,1.47,1.53,173800.0],["2023-05-12",1.51,1.56,1.45,1.49,92400.0],["2023-05-15",1.51,1.53,1.47,1.51,89000.0],["2023-05-16",1.42,1.5,1.42,1.48,156000.0],["2023-05-17",1.45,1.53,1.44,1.49,182300.0],["2023-05-18",1.49,1.53,1.46,1.53,108000.0],["2023-05-19",1.55,1.55,1.43,1.45,92100.0],["2023-05-22",1.45,1.58,1.42,1.56,266800.0],["2023-05-23",1.55,1.61,1.54,1.55,167700.0],["2023-05-24",1.57,1.59,1.52,1.59,137300.0],["2023-05-25",1.6,1.6,1.48,1.51,233500.0],["2023-05-26",1.51,1.56,1.45,1.45,194300.0],["2023-05-30",1.44,1.49,1.36,1.4,241600.0],["2023-05-31",1.38,1.49,1.38,1.42,163900.0],["2023-06-01",1.45,1.57,1.44,1.54,216300.0],["2023-06-02",1.55,1.63,1.54,1.62,221200.0],["2023-06-05",1.59,1.7,1.54,1.66,230300.0],["2023-06-06",1.66,1.74,1.66,1.72,198200.0],["2023-06-07",1.72,1.81,1.68,1.74,265200.0],["2023-06-08",1.71,1.78,1.69,1.71,121100.0],["2023-06-09",1.71,1.74,1.66,1.725,119700.0],["2023-06-12",1.71,1.78,1.66,1.77,186600.0],["2023-06-13",1.76,1.85,1.75,1.78,240000.0],["2023-06-14",1.79,1.8,1.72,1.72,210400.0],["2023-06-15",1.71,1.849,1.71,1.76,253500.0],["2023-06-16",1.74,1.9,1.74,1.87,476900.0],["2023-06-20",1.94,2.16,1.88,1.97,612900.0],["2023-06-21",1.98,2.07,1.88,2.03,386200.0],["2023-06-22",2.05,2.05,1.97,1.98,243100.0],["2023-06-23",1.92,2.05,1.9,2.03,369800.0],["2023-06-26",2.03,2.11,2.02,2.05,287700.0],["2023-06-27",2.02,2.026,1.668,1.83,786400.0],["2023-06-28",1.87,1.98,1.8,1.935,378900.0],["2023-06-29",1.94,2.09,1.89,2.05,336100.0],["2023-06-30",2.09,2.092,1.939,1.96,282200.0],["2023-07-03",2.0,2.04,1.905,2.04,174200.0],["2023-07-05",2.1,2.1,1.87,1.9,207400.0],["2023-07-06",1.89,1.95,1.815,1.91,200000.0],["2023-07-07",1.88,1.917,1.84,1.86,118700.0],["2023-07-10",1.84,1.88,1.82,1.86,159900.0],["2023-07-11",1.85,1.95,1.83,1.93,131500.0],["2023-07-12",1.99,2.09,1.935,2.06,400300.0],["2023-07-13",2.09,2.12,1.87,1.89,367700.0],["2023-07-14",1.9,1.99,1.85,1.96,225500.0],["2023-07-17",1.98,2.04,1.94,1.97,136600.0],["2023-07-18",1.96,2.0,1.92,1.95,126800.0],["2023-07-19",1.93,2.0,1.88,1.93,155500.0],["2023-07-20",1.9,1.93,1.89,1.9,125600.0],["2023-07-21",1.94,2.05,1.87,2.04,265100.0],["2023-07-24",2.04,2.04,1.92,1.94,193900.0],["2023-07-25",1.96,2.0,1.94,1.97,115800.0],["2023-07-26",1.97,1.97,1.77,1.85,316100.0],["2023-07-27",1.85,1.886,1.8,1.81,149000.0],["2023-07-28",1.8,1.88,1.8,1.85,115400.0],["2023-07-31",1.85,1.94,1.85,1.92,103900.0],["2023-08-01",1.92,1.94,1.87,1.89,91300.0],["2023-08-02",1.91,1.91,1.83,1.86,68700.0],["2023-08-03",1.86,1.88,1.82,1.86,102600.0],["2023-08-04",1.84,1.87,1.79,1.79,131200.0],["2023-08-07",1.78,1.85,1.78,1.83,119100.0],["2023-08-08",1.8,1.84,1.76,1.8,146500.0],["2023-08-09",1.8,1.83,1.7,1.76,183200.0],["2023-08-10",1.79,1.82,1.71,1.73,93900.0],["2023-08-11",1.75,1.77,1.724,1.75,99900.0],["2023-08-14",1.72,1.8,1.72,1.74,158900.0],["2023-08-15",1.7,1.74,1.27,1.35,614300.0],["2023-08-16",1.37,1.65,1.33,1.51,654800.0],["2023-08-17",1.51,1.52,1.35,1.36,210700.0],["2023-08-18",1.36,1.39,1.355,1.37,154100.0],["2023-08-21",1.36,1.432,1.36,1.39,135300.0],["2023-08-22",1.41,1.44,1.38,1.38,262200.0],["2023-08-23",1.37,1.42,1.35,1.36,105200.0],["2023-08-24",1.34,1.36,1.31,1.33,113100.0],["2023-08-25",1.33,1.36,1.29,1.3,114000.0],["2023-08-28",1.31,1.379,1.26,1.26,133100.0],["2023-08-29",1.28,1.41,1.28,1.36,235200.0],["2023-08-30",1.33,1.37,1.3,1.3,142200.0],["2023-08-31",1.32,1.34,1.32,1.32,121800.0],["2023-09-01",1.35,1.37,1.35,1.36,140900.0],["2023-09-05",1.38,1.38,1.29,1.31,193300.0],["2023-09-06",1.305,1.32,1.29,1.3,111500.0],["2023-09-07",1.3,1.3,1.23,1.24,146000.0],["2023-09-08",1.27,1.27,1.23,1.26,112600.0],["2023-09-11",1.26,1.285,1.2,1.23,247700.0],["2023-09-12",1.25,1.265,1.22,1.23,105900.0],["2023-09-13",1.25,1.28,1.22,1.26,136200.0],["2023-09-14",1.27,1.3,1.26,1.28,156800.0],["2023-09-15",1.28,1.28,1.22,1.25,381900.0],["2023-09-18",1.23,1.25,1.22,1.23,96600.0],["2023-09-19",1.23,1.24,1.22,1.24,69800.0],["2023-09-20",1.24,1.24,1.2,1.2,86500.0],["2023-09-21",1.21,1.4,1.21,1.33,401900.0],["2023-09-22",1.32,1.34,1.28,1.33,140600.0],["2023-09-25",1.31,1.36,1.29,1.32,247300.0],["2023-09-26",1.31,1.44,1.31,1.4,275500.0],["2023-09-27",1.41,1.54,1.41,1.48,269100.0],["2023-09-28",1.5,1.605,1.48,1.59,228500.0],["2023-09-29",1.6,1.73,1.57,1.67,217900.0],["2023-10-02",1.64,1.66,1.55,1.6,234400.0],["2023-10-03",1.6,1.625,1.46,1.49,271100.0],["2023-10-04",1.52,1.6,1.43,1.47,307900.0],["2023-10-05",1.45,1.62,1.45,1.59,168900.0],["2023-10-06",1.6,1.79,1.58,1.73,439200.0],["2023-10-09",1.69,1.78,1.69,1.75,165700.0],["2023-10-10",1.77,1.77,1.63,1.74,178300.0],["2023-10-11",1.74,1.74,1.625,1.72,132500.0],["2023-10-12",1.73,1.73,1.64,1.71,117900.0],["2023-10-13",1.69,1.71,1.6,1.62,81600.0],["2023-10-16",1.62,1.66,1.54,1.61,129300.0],["2023-10-17",1.63,1.665,1.58,1.59,155300.0],["2023-10-18",1.58,1.6,1.52,1.56,306100.0],["2023-10-19",1.58,1.58,1.48,1.51,143500.0],["2023-10-20",1.51,1.51,1.44,1.46,105800.0],["2023-10-23",1.43,1.47,1.38,1.39,271000.0],["2023-10-24",1.43,1.46,1.39,1.41,82900.0],["2023-10-25",1.37,1.43,1.37,1.42,87400.0],["2023-10-26",1.39,1.46,1.38,1.38,98800.0],["2023-10-27",1.39,1.4,1.31,1.37,132300.0],["2023-10-30",1.37,1.45,1.36,1.41,90500.0],["2023-10-31",1.44,1.48,1.41,1.46,142300.0],["2023-11-01",1.46,1.46,1.38,1.42,68800.0],["2023-11-02",1.46,1.46,1.38,1.4,105400.0],["2023-11-03",1.45,1.47,1.39,1.39,115600.0],["2023-11-06",1.4,1.42,1.36,1.36,81500.0],["2023-11-07",1.39,1.43,1.32,1.35,228300.0],["2023-11-08",1.34,1.39,1.3,1.32,207900.0],["2023-11-09",1.32,1.35,1.31,1.34,68200.0],["2023-11-10",1.32,1.34,1.27,1.29,225100.0],["2023-11-13",1.26,1.305,1.26,1.29,59400.0],["2023-11-14",1.29,1.33,1.21,1.23,342900.0],["2023-11-15",1.35,1.65,1.28,1.61,1248900.0],["2023-11-16",1.49,1.7,1.49,1.56,490100.0],["2023-11-17",1.58,1.62,1.51,1.57,222900.0],["2023-11-20",1.61,1.75,1.59,1.67,522700.0],["2023-11-21",1.7,1.75,1.61,1.69,238200.0],["2023-11-22",1.7,1.71,1.61,1.71,143900.0],["2023-11-24",1.67,1.74,1.64,1.72,171800.0],["2023-11-27",1.7,1.78,1.68,1.76,230300.0],["2023-11-28",1.74,1.86,1.72,1.84,218800.0],["2023-11-29",1.84,1.84,1.7,1.79,242900.0],["2023-11-30",1.79,1.79,1.66,1.67,219700.0],["2023-12-01",1.69,1.76,1.67,1.72,131000.0],["2023-12-04",1.72,1.73,1.62,1.7,280800.0],["2023-12-05",1.7,1.72,1.63,1.685,207600.0],["2023-12-06",1.68,1.7,1.62,1.65,93700.0],["2023-12-07",1.64,1.64,1.51,1.59,153100.0],["2023-12-08",1.56,1.6,1.56,1.57,124300.0],["2023-12-11",1.55,1.6,1.46,1.5,311200.0],["2023-12-12",1.55,1.55,1.38,1.46,194300.0],["2023-12-13",1.43,1.48,1.41,1.45,162400.0],["2023-12-14",1.49,1.53,1.45,1.485,226200.0],["2023-12-15",1.55,1.55,1.41,1.44,314500.0],["2023-12-18",1.44,1.49,1.415,1.43,162200.0],["2023-12-19",1.44,1.53,1.39,1.4,423100.0],["2023-12-20",1.43,1.457,1.38,1.41,210500.0],["2023-12-21",1.43,1.58,1.381,1.41,357400.0],["2023-12-22",1.48,1.48,1.38,1.43,401100.0],["2023-12-26",1.45,1.5,1.43,1.5,158900.0],["2023-12-27",1.49,1.6,1.48,1.555,298800.0],["2023-12-28",1.56,1.56,1.47,1.49,158500.0],["2023-12-29",1.49,1.53,1.45,1.49,274900.0],["2024-01-02",1.5,1.569,1.46,1.53,168600.0],["2024-01-03",1.54,1.54,1.47,1.52,223600.0],["2024-01-04",1.52,1.65,1.52,1.65,485000.0],["2024-01-05",1.64,1.71,1.61,1.61,301200.0],["2024-01-08",1.6,1.615,1.52,1.61,239100.0],["2024-01-09",1.59,1.605,1.52,1.58,212400.0],["2024-01-10",1.56,1.6,1.51,1.55,190500.0],["2024-01-11",1.53,1.56,1.445,1.56,242800.0],["2024-01-12",1.56,1.57,1.5,1.53,161300.0],["2024-01-16",1.51,1.52,1.42,1.46,247300.0],["2024-01-17",1.45,1.51,1.4,1.49,347600.0],["2024-01-18",1.47,1.47,1.43,1.47,112100.0],["2024-01-19",1.44,1.5,1.422,1.485,115000.0],["2024-01-22",1.47,1.52,1.42,1.5,203700.0],["2024-01-23",1.48,1.5,1.42,1.47,557500.0],["2024-01-24",1.46,1.47,1.43,1.45,167300.0],["2024-01-25",1.45,1.48,1.38,1.48,362000.0],["2024-01-26",1.47,1.49,1.42,1.48,131800.0],["2024-01-29",1.44,1.48,1.412,1.46,133700.0],["2024-01-30",1.46,1.46,1.41,1.43,106200.0],["2024-01-31",1.42,1.448,1.345,1.35,300900.0],["2024-02-01",1.4,1.42,1.36,1.365,132000.0],["2024-02-02",1.35,1.37,1.27,1.35,269700.0],["2024-02-05",1.34,1.35,1.26,1.28,338000.0],["2024-02-06",1.3,1.35,1.3,1.34,133100.0],["2024-02-07",1.33,1.35,1.29,1.31,118200.0],["2024-02-08",1.34,1.35,1.27,1.29,86900.0],["2024-02-09",1.29,1.33,1.29,1.31,111600.0],["2024-02-12",1.3,1.38,1.29,1.35,236200.0],["2024-02-13",1.38,1.4,1.3,1.34,267000.0],["2024-02-14",1.35,1.47,1.32,1.41,398000.0],["2024-02-15",1.42,1.453,1.39,1.41,152000.0],["2024-02-16",1.42,1.44,1.39,1.44,65700.0],["2024-02-20",1.45,1.45,1.37,1.41,104600.0],["2024-02-21",1.38,1.395,1.31,1.31,187100.0],["2024-02-22",1.35,1.364,1.29,1.3,156000.0],["2024-02-23",1.31,1.33,1.29,1.32,92500.0],["2024-02-26",1.32,1.36,1.315,1.36,59400.0],["2024-02-27",1.37,1.41,1.364,1.4,90500.0],["2024-02-28",1.41,1.46,1.4,1.44,212900.0],["2024-02-29",1.42,1.44,1.39,1.4,61800.0],["2024-03-01",1.44,1.59,1.44,1.59,348200.0],["2024-03-04",1.62,1.65,1.5,1.55,307100.0],["2024-03-05",1.54,1.69,1.54,1.6,390800.0],["2024-03-06",1.6,1.63,1.54,1.62,112500.0],["2024-03-07",1.64,1.75,1.57,1.66,328300.0],["2024-03-08",1.7,1.72,1.64,1.65,144800.0],["2024-03-11",1.67,1.71,1.6,1.65,102300.0],["2024-03-12",1.63,1.63,1.57,1.58,117300.0],["2024-03-13",1.58,1.65,1.58,1.6,125800.0],["2024-03-14",1.59,1.7,1.57,1.64,126500.0],["2024-03-15",1.64,1.65,1.6,1.64,202200.0],["2024-03-18",1.69,1.78,1.64,1.78,452800.0],["2024-03-19",1.78,1.78,1.68,1.69,406400.0],["2024-03-20",1.67,1.67,1.48,1.57,194800.0],["2024-03-21",1.58,1.6,1.48,1.53,263100.0],["2024-03-22",1.51,1.52,1.45,1.48,231300.0],["2024-03-25",1.48,1.5,1.39,1.4,211800.0],["2024-03-26",1.4,1.45,1.35,1.35,210400.0],["2024-03-27",1.36,1.47,1.36,1.45,153100.0],["2024-03-28",1.49,1.63,1.39,1.41,499600.0],["2024-04-01",1.42,1.42,1.33,1.34,627700.0],["2024-04-02",1.35,1.397,1.31,1.33,168600.0],["2024-04-03",1.35,1.39,1.33,1.335,110700.0],["2024-04-04",1.4,1.45,1.36,1.37,269000.0],["2024-04-05",1.38,1.42,1.37,1.4,142400.0],["2024-04-08",1.41,1.44,1.33,1.37,159700.0],["2024-04-09",1.36,1.42,1.34,1.41,256500.0],["2024-04-10",1.4,1.41,1.34,1.35,134600.0],["2024-04-11",1.35,1.42,1.35,1.39,124200.0],["2024-04-12",1.4,1.41,1.37,1.39,89200.0],["2024-04-15",1.41,1.42,1.37,1.38,169900.0],["2024-04-16",1.37,1.41,1.36,1.38,107300.0],["2024-04-17",1.4,1.4,1.36,1.36,35400.0],["2024-04-18",1.36,1.41,1.34,1.39,115100.0],["2024-04-19",1.36,1.41,1.345,1.35,243100.0],["2024-04-22",1.348,1.39,1.24,1.28,445400.0],["2024-04-23",1.29,1.39,1.28,1.36,339200.0],["2024-04-24",1.39,1.44,1.35,1.42,303300.0],["2024-04-25",1.44,1.44,1.4,1.44,186700.0],["2024-04-26",1.45,1.585,1.445,1.55,578700.0],["2024-04-29",1.54,1.55,1.416,1.47,212900.0],["2024-04-30",1.47,1.47,1.38,1.43,253200.0],["2024-05-01",1.48,1.555,1.43,1.46,316000.0],["2024-05-02",1.5,1.54,1.48,1.52,114500.0],["2024-05-03",1.53,1.56,1.39,1.4,398100.0],["2024-05-06",1.42,1.44,1.3,1.3,496400.0],["2024-05-07",1.33,1.36,1.23,1.24,738300.0],["2024-05-08",1.25,1.32,1.24,1.27,217100.0],["2024-05-09",1.31,1.33,1.27,1.315,208300.0],["2024-05-10",1.33,1.4,1.26,1.29,273700.0],["2024-05-13",1.3,1.34,1.29,1.32,285300.0],["2024-05-14",1.33,1.35,1.32,1.33,203900.0],["2024-05-15",1.33,1.34,1.32,1.33,160400.0],["2024-05-16",1.34,1.36,1.3,1.31,193500.0],["2024-05-17",1.31,1.34,1.27,1.3,212200.0],["2024-05-20",1.26,1.31,1.26,1.265,217400.0],["2024-05-21",1.3,1.3,1.25,1.28,204000.0],["2024-05-22",1.28,1.3,1.26,1.28,135300.0],["2024-05-23",1.29,1.3,1.24,1.26,218300.0],["2024-05-24",1.25,1.268,1.24,1.255,190200.0],["2024-05-28",1.28,1.28,1.23,1.26,163800.0],["2024-05-29",1.24,1.26,1.24,1.25,85500.0],["2024-05-30",1.27,1.27,1.11,1.16,589400.0],["2024-05-31",1.2,1.21,1.15,1.15,230500.0],["2024-06-03",1.19,1.23,1.15,1.18,211600.0],["2024-06-04",1.17,1.18,1.16,1.18,133500.0],["2024-06-05",1.17,1.19,1.16,1.17,78700.0],["2024-06-06",1.18,1.18,1.14,1.15,115900.0],["2024-06-07",1.15,1.17,1.14,1.15,141400.0],["2024-06-10",1.14,1.16,1.1,1.1,297500.0],["2024-06-11",1.1,1.13,1.1,1.11,163900.0],["2024-06-12",1.11,1.12,1.0,1.0,481400.0],["2024-06-13",1.0,1.007,0.591,0.74,1915300.0],["2024-06-14",0.846,1.15,0.801,0.891,6172400.0],["2024-06-17",0.9,0.94,0.83,0.846,482900.0],["2024-06-18",0.84,0.857,0.82,0.843,298700.0],["2024-06-20",0.84,0.84,0.8,0.828,308200.0],["2024-06-21",0.84,0.84,0.7,0.729,550900.0],["2024-06-24",0.74,0.8,0.651,0.791,642300.0],["2024-06-25",0.8,0.812,0.72,0.75,255200.0],["2024-06-26",0.75,0.75,0.702,0.706,106800.0],["2024-06-27",0.71,0.738,0.67,0.689,438400.0],["2024-06-28",0.69,0.75,0.671,0.731,345400.0],["2024-07-01",0.785,0.85,0.701,0.745,2143500.0],["2024-07-02",0.691,0.76,0.68,0.713,200300.0],["2024-07-03",0.71,0.713,0.62,0.655,293900.0],["2024-07-05",0.66,0.66,0.615,0.639,318500.0],["2024-07-08",0.635,0.64,0.602,0.63,149700.0],["2024-07-09",0.64,0.83,0.627,0.83,852000.0],["2024-07-10",0.82,0.84,0.72,0.76,360700.0],["2024-07-11",0.78,0.8,0.68,0.692,580300.0],["2024-07-12",0.734,0.81,0.696,0.777,686100.0],["2024-07-15",0.789,0.817,0.662,0.687,1027300.0],["2024-07-16",0.73,0.75,0.67,0.675,718200.0],["2024-07-17",0.675,0.73,0.64,0.67,732200.0],["2024-07-18",0.675,0.7,0.654,0.654,105800.0],["2024-07-19",0.69,0.69,0.612,0.623,159300.0],["2024-07-22",0.666,0.669,0.612,0.647,193700.0],["2024-07-23",0.647,0.656,0.62,0.622,178100.0],["2024-07-24",0.63,0.689,0.602,0.668,792800.0],["2024-07-25",0.666,0.67,0.624,0.632,226900.0],["2024-07-26",0.633,0.665,0.622,0.623,184800.0],["2024-07-29",0.63,0.642,0.61,0.615,96200.0],["2024-07-30",0.613,0.661,0.613,0.624,250700.0],["2024-07-31",0.64,0.65,0.62,0.629,98900.0],["2024-08-01",0.65,0.66,0.613,0.629,221300.0],["2024-08-02",0.63,0.63,0.568,0.579,324700.0],["2024-08-05",0.611,0.62,0.53,0.532,377200.0],["2024-08-06",0.53,0.59,0.527,0.536,198900.0],["2024-08-07",0.57,0.59,0.501,0.515,441500.0],["2024-08-08",0.511,0.55,0.481,0.514,332900.0],["2024-08-09",0.52,0.53,0.473,0.482,438800.0],["2024-08-12",0.48,0.501,0.441,0.456,150100.0],["2024-08-13",0.45,0.48,0.44,0.48,160200.0],["2024-08-14",0.484,0.557,0.48,0.549,147400.0],["2024-08-15",0.54,0.6,0.519,0.598,221900.0],["2024-08-16",0.587,0.62,0.56,0.62,141300.0],["2024-08-19",0.63,0.64,0.55,0.57,455900.0],["2024-08-20",0.531,0.57,0.51,0.54,298500.0],["2024-08-21",0.546,0.57,0.53,0.532,130000.0],["2024-08-22",0.523,0.549,0.52,0.526,88300.0],["2024-08-23",0.53,0.562,0.526,0.562,115100.0],["2024-08-26",0.53,0.56,0.53,0.556,97800.0],["2024-08-27",0.554,0.554,0.528,0.549,86800.0],["2024-08-28",0.54,0.55,0.51,0.53,204400.0],["2024-08-29",0.54,0.54,0.496,0.508,126400.0],["2024-08-30",0.51,0.528,0.486,0.514,139000.0],["2024-09-03",0.513,0.513,0.469,0.506,233800.0],["2024-09-04",0.496,0.5,0.474,0.49,96200.0],["2024-09-05",0.49,0.5,0.48,0.48,44100.0],["2024-09-06",0.489,0.489,0.452,0.462,154500.0],["2024-09-09",0.473,0.479,0.433,0.441,286500.0],["2024-09-10",0.448,0.462,0.41,0.424,180900.0],["2024-09-11",0.428,0.491,0.428,0.46,158000.0],["2024-09-12",0.48,0.492,0.45,0.492,149700.0],["2024-09-13",0.491,0.52,0.473,0.49,156400.0],["2024-09-16",0.49,0.51,0.461,0.5,160600.0],["2024-09-17",0.51,0.51,0.487,0.5,97800.0],["2024-09-18",0.53,0.72,0.53,0.59,967600.0],["2024-09-19",0.64,0.64,0.559,0.61,230200.0],["2024-09-20",0.592,0.65,0.55,0.65,180200.0],["2024-09-23",0.641,0.66,0.588,0.659,200600.0],["2024-09-24",0.649,0.72,0.61,0.712,276500.0],["2024-09-25",0.71,0.779,0.7,0.758,421600.0],["2024-09-26",0.75,0.83,0.71,0.827,503900.0],["2024-09-27",0.83,0.93,0.82,0.929,562000.0],["2024-09-30",0.875,0.988,0.87,0.91,599500.0],["2024-10-01",0.96,0.98,0.86,0.957,321300.0],["2024-10-02",0.98,0.98,0.932,0.973,217100.0],["2024-10-03",0.97,0.995,0.94,0.977,111100.0],["2024-10-04",0.98,0.98,0.951,0.98,210900.0],["2024-10-07",0.95,1.03,0.95,0.995,324100.0],["2024-10-08",0.975,0.99,0.89,0.962,365900.0],["2024-10-09",0.963,1.12,0.84,1.08,670400.0],["2024-10-10",1.1,1.15,1.02,1.13,438300.0],["2024-10-11",1.14,1.14,1.05,1.13,333700.0],["2024-10-14",1.12,1.13,1.05,1.07,304000.0],["2024-10-15",1.07,1.072,0.98,1.02,299800.0],["2024-10-16",1.03,1.03,0.93,1.02,318500.0],["2024-10-17",1.01,1.01,0.97,1.01,298600.0],["2024-10-18",1.01,1.01,0.96,1.0,187000.0],["2024-10-21",1.0,1.015,0.98,1.01,137300.0],["2024-10-22",1.0,1.02,0.991,1.02,132700.0],["2024-10-23",1.01,1.015,0.97,1.01,151200.0],["2024-10-24",1.02,1.02,0.95,0.984,187800.0],["2024-10-25",0.993,1.03,0.963,1.01,234800.0],["2024-10-28",1.03,1.03,0.96,1.02,128400.0],["2024-10-29",1.02,1.11,0.965,1.1,463200.0],["2024-10-30",1.11,1.11,1.05,1.06,93000.0],["2024-10-31",1.04,1.05,0.98,1.04,168300.0],["2024-11-01",1.04,1.07,1.0,1.05,133200.0],["2024-11-04",1.03,1.04,1.0,1.01,184800.0],["2024-11-05",1.0,1.02,0.96,1.01,335900.0],["2024-11-06",1.03,1.03,0.974,1.02,216500.0],["2024-11-07",1.05,1.05,0.99,1.03,213000.0],["2024-11-08",1.01,1.04,1.0,1.02,152500.0],["2024-11-11",1.04,1.05,0.975,1.05,385000.0],["2024-11-12",1.07,1.14,1.02,1.11,632800.0],["2024-11-13",1.12,1.27,1.11,1.23,927700.0],["2024-11-14",1.27,1.27,1.0,1.04,543600.0],["2024-11-15",0.95,1.04,0.84,0.901,485100.0],["2024-11-18",0.908,0.98,0.908,0.973,184900.0],["2024-11-19",1.0,1.15,1.0,1.13,252600.0],["2024-11-20",1.15,1.15,1.02,1.06,221600.0],["2024-11-21",1.07,1.15,1.04,1.08,343100.0],["2024-11-22",1.08,1.2,1.07,1.2,422000.0],["2024-11-25",1.225,1.33,1.21,1.23,915100.0],["2024-11-26",1.23,1.29,1.2,1.22,243800.0],["2024-11-27",1.2,1.3,1.16,1.25,243700.0],["2024-11-29",1.25,1.28,1.18,1.19,265700.0],["2024-12-02",1.22,1.27,1.18,1.19,256900.0],["2024-12-03",1.22,1.33,1.2,1.32,681300.0],["2024-12-04",1.34,1.34,1.21,1.24,354500.0],["2024-12-05",1.23,1.24,1.17,1.17,317700.0],["2024-12-06",1.16,1.23,1.16,1.22,229800.0],["2024-12-09",1.25,1.315,1.22,1.23,387200.0],["2024-12-10",1.25,1.25,1.18,1.21,220700.0],["2024-12-11",1.19,1.24,1.18,1.23,189300.0],["2024-12-12",1.22,1.266,1.21,1.23,192300.0],["2024-12-13",1.24,1.24,1.18,1.19,129100.0],["2024-12-16",1.18,1.22,1.14,1.16,197500.0],["2024-12-17",1.14,1.18,1.07,1.08,222500.0],["2024-12-18",1.07,1.083,0.99,1.03,450400.0],["2024-12-19",1.06,1.08,1.02,1.06,238500.0],["2024-12-20",1.06,1.12,1.05,1.07,223100.0],["2024-12-23",1.07,1.08,1.04,1.04,355500.0],["2024-12-24",1.04,1.09,1.01,1.035,181000.0],["2024-12-26",1.03,1.1,1.03,1.08,122900.0],["2024-12-27",1.08,1.08,1.01,1.03,358700.0],["2024-12-30",1.02,1.12,1.02,1.1,278100.0],["2024-12-31",1.09,1.1,0.99,1.01,629400.0],["2025-01-02",0.9,0.92,0.65,0.657,2534400.0],["2025-01-03",0.677,0.745,0.657,0.687,1048200.0],["2025-01-06",0.666,0.825,0.66,0.785,1626200.0],["2025-01-07",0.82,0.82,0.73,0.75,349900.0],["2025-01-08",0.75,0.8,0.705,0.721,279100.0],["2025-01-10",0.72,0.721,0.652,0.668,478700.0],["2025-01-13",0.69,0.718,0.67,0.714,216400.0],["2025-01-14",0.71,0.727,0.701,0.727,81400.0],["2025-01-15",0.729,0.74,0.71,0.725,73900.0],["2025-01-16",0.74,0.74,0.69,0.71,134600.0],["2025-01-17",0.691,0.734,0.691,0.728,142300.0],["2025-01-21",0.746,0.776,0.725,0.77,271300.0],["2025-01-22",0.789,0.8,0.73,0.737,268300.0],["2025-01-23",0.738,0.77,0.72,0.74,199000.0],["2025-01-24",0.74,0.768,0.73,0.746,203400.0],["2025-01-27",0.78,0.78,0.674,0.695,292100.0],["2025-01-28",0.71,0.73,0.62,0.72,630200.0],["2025-01-29",0.7,0.71,0.68,0.688,109000.0],["2025-01-30",0.688,0.703,0.64,0.663,226600.0],["2025-01-31",0.671,0.698,0.63,0.645,210700.0],["2025-02-03",0.66,0.7,0.64,0.68,568700.0],["2025-02-04",0.68,0.686,0.645,0.665,438600.0],["2025-02-05",0.665,0.67,0.65,0.656,395400.0],["2025-02-06",0.66,0.668,0.6,0.62,390500.0],["2025-02-07",0.63,0.71,0.61,0.685,800600.0],["2025-02-10",0.692,0.74,0.656,0.665,512800.0],["2025-02-11",0.66,0.661,0.631,0.637,206300.0],["2025-02-12",0.635,0.655,0.61,0.628,261400.0],["2025-02-13",0.65,0.65,0.623,0.64,204500.0],["2025-02-14",0.66,0.66,0.62,0.62,256300.0],["2025-02-18",0.62,0.63,0.601,0.604,184800.0],["2025-02-19",0.638,0.638,0.58,0.588,223900.0],["2025-02-20",0.588,0.59,0.561,0.574,219500.0],["2025-02-21",0.59,0.6,0.535,0.537,243200.0],["2025-02-24",0.561,0.571,0.51,0.548,568300.0],["2025-02-25",0.556,0.564,0.5,0.504,309400.0],["2025-02-26",0.564,0.59,0.52,0.53,254100.0],["2025-02-27",0.586,0.78,0.457,0.57,13119400.0],["2025-02-28",0.6,0.731,0.6,0.643,15208000.0],["2025-03-03",0.63,0.692,0.577,0.634,2296300.0],["2025-03-04",0.628,0.678,0.6,0.652,1294800.0],["2025-03-05",0.67,0.68,0.581,0.62,1696300.0],["2025-03-06",0.613,0.629,0.58,0.603,605200.0],["2025-03-07",0.596,0.596,0.545,0.556,701200.0],["2025-03-10",0.56,0.56,0.47,0.483,1472600.0],["2025-03-11",0.486,0.56,0.467,0.507,856200.0],["2025-03-12",0.51,0.52,0.485,0.49,516600.0],["2025-03-13",0.492,0.492,0.455,0.463,737500.0],["2025-03-14",0.467,0.49,0.46,0.48,407000.0],["2025-03-17",0.48,0.49,0.46,0.484,337800.0],["2025-03-18",0.485,0.495,0.47,0.477,242900.0],["2025-03-19",0.488,0.488,0.452,0.458,191900.0],["2025-03-20",0.456,0.466,0.433,0.442,636000.0],["2025-03-21",0.52,0.649,0.465,0.5,10006700.0],["2025-03-24",0.5,0.624,0.498,0.623,2499900.0],["2025-03-25",0.62,0.63,0.55,0.592,1302000.0],["2025-03-26",0.586,0.592,0.51,0.55,829200.0],["2025-03-27",0.538,0.552,0.514,0.53,574500.0],["2025-03-28",0.519,0.558,0.471,0.49,885300.0],["2025-03-31",0.467,0.483,0.44,0.467,512500.0],["2025-04-01",0.467,0.475,0.421,0.435,571500.0],["2025-04-02",0.44,0.45,0.43,0.443,350400.0],["2025-04-03",0.442,0.445,0.405,0.415,517100.0],["2025-04-04",0.46,0.465,0.384,0.408,8153800.0],["2025-04-07",0.397,0.443,0.38,0.427,1009900.0],["2025-04-08",0.44,0.46,0.4,0.403,1123700.0],["2025-04-09",0.425,0.48,0.415,0.476,898800.0],["2025-04-10",0.488,0.497,0.467,0.477,400900.0],["2025-04-11",0.489,0.502,0.48,0.481,346300.0],["2025-04-14",0.6,0.916,0.54,0.635,105774000.0],["2025-04-15",0.614,0.708,0.56,0.605,6892100.0],["2025-04-16",0.61,1.25,0.6,1.11,69399100.0],["2025-04-17",1.255,1.68,1.14,1.29,65718800.0],["2025-04-21",1.38,1.42,1.08,1.23,15467000.0],["2025-04-22",1.23,1.25,0.991,1.14,6412600.0],["2025-04-23",0.99,1.13,0.937,1.1,5619400.0],["2025-04-24",1.17,1.3,1.12,1.2,5853700.0],["2025-04-25",1.16,1.177,1.02,1.04,3060600.0],["2025-04-28",1.03,1.069,0.97,0.99,1334100.0],["2025-04-29",0.98,1.08,0.896,1.01,2665500.0],["2025-04-30",0.98,1.01,0.931,0.97,1243800.0],["2025-05-01",0.95,0.959,0.9,0.91,1445300.0],["2025-05-02",0.91,0.915,0.821,0.83,1344000.0],["2025-05-05",0.83,0.835,0.764,0.772,1362500.0],["2025-05-06",0.76,0.77,0.72,0.753,1209400.0],["2025-05-07",0.75,0.87,0.73,0.856,2634200.0],["2025-05-08",0.88,0.889,0.811,0.839,953600.0],["2025-05-09",0.84,0.9,0.813,0.846,561600.0],["2025-05-12",0.783,0.88,0.78,0.835,974600.0],["2025-05-13",0.8,0.92,0.79,0.879,747600.0],["2025-05-14",0.91,0.95,0.851,0.9,959000.0],["2025-05-15",0.885,0.94,0.885,0.909,319400.0],["2025-05-16",0.918,0.96,0.888,0.931,497600.0],["2025-05-19",0.9,0.967,0.875,0.902,871600.0],["2025-05-20",0.86,0.92,0.825,0.888,764100.0],["2025-05-21",0.851,0.889,0.792,0.8,893100.0],["2025-05-22",0.787,0.8,0.68,0.7,1974500.0],["2025-05-23",0.7,0.757,0.646,0.663,1763000.0],["2025-05-27",0.694,0.724,0.68,0.703,778400.0],["2025-05-28",0.72,0.75,0.65,0.65,800000.0],["2025-05-29",0.65,0.69,0.614,0.67,1056200.0],["2025-05-30",0.678,0.698,0.636,0.638,1365700.0],["2025-06-02",0.689,0.884,0.689,0.738,7036100.0],["2025-06-03",0.749,0.79,0.68,0.745,1702300.0],["2025-06-04",0.75,0.769,0.683,0.69,1742700.0],["2025-06-05",0.72,0.76,0.66,0.672,1644400.0],["2025-06-06",0.675,0.7,0.65,0.655,1124800.0],["2025-06-09",0.7,0.889,0.681,0.819,9719700.0],["2025-06-10",0.846,0.863,0.75,0.801,2441300.0],["2025-06-11",0.77,0.78,0.63,0.714,2535400.0],["2025-06-12",0.691,0.801,0.69,0.781,2554800.0],["2025-06-13",0.77,0.91,0.731,0.872,3046600.0],["2025-06-16",0.91,1.05,0.91,0.95,2492600.0],["2025-06-17",0.947,1.05,0.93,0.944,1421400.0],["2025-06-18",0.97,1.08,0.914,0.999,2027400.0],["2025-06-20",1.03,1.03,0.89,0.92,1231900.0],["2025-06-23",0.948,0.95,0.843,0.899,1067600.0],["2025-06-24",0.892,0.9,0.818,0.85,824400.0],["2025-06-25",0.86,0.908,0.837,0.888,750700.0],["2025-06-26",0.87,0.915,0.813,0.889,592200.0],["2025-06-27",0.85,0.86,0.795,0.81,1102300.0],["2025-06-30",0.81,0.84,0.77,0.828,613800.0],["2025-07-01",0.81,0.824,0.78,0.781,585800.0],["2025-07-02",0.794,0.847,0.79,0.834,400100.0],["2025-07-03",0.85,0.89,0.84,0.871,309400.0],["2025-07-07",0.869,0.87,0.827,0.833,348500.0],["2025-07-08",0.848,0.89,0.833,0.859,679900.0],["2025-07-09",0.86,0.9,0.844,0.866,510500.0],["2025-07-10",1.03,1.14,0.911,1.11,5215500.0],["2025-07-11",1.12,1.3,1.11,1.17,3252200.0],["2025-07-14",1.17,1.19,1.08,1.13,1246800.0],["2025-07-15",1.2,1.44,1.16,1.4,5848000.0],["2025-07-16",1.47,1.48,1.26,1.32,3709800.0],["2025-07-17",1.35,1.47,1.33,1.47,2453900.0],["2025-07-18",1.46,1.5,1.33,1.35,1786300.0],["2025-07-21",1.41,1.585,1.38,1.49,3208900.0],["2025-07-22",1.5,1.569,1.37,1.44,1781000.0],["2025-07-23",1.46,1.55,1.43,1.48,1083800.0],["2025-07-24",1.48,1.48,1.25,1.29,2364400.0],["2025-07-25",1.3,1.337,1.2,1.21,1480100.0],["2025-07-28",1.23,1.24,1.13,1.21,1121400.0],["2025-07-29",1.21,1.25,1.04,1.05,1649700.0],["2025-07-30",1.07,1.077,1.0,1.02,1508900.0],["2025-07-31",1.03,1.19,1.025,1.12,1895900.0],["2025-08-01",1.13,1.265,1.05,1.18,3846100.0],["2025-08-04",1.24,1.245,1.17,1.2,1712000.0],["2025-08-05",1.2,1.32,1.14,1.31,2615700.0],["2025-08-06",1.32,1.33,1.23,1.26,1659800.0],["2025-08-07",1.27,1.42,1.26,1.3,2604700.0],["2025-08-08",1.33,1.63,1.31,1.61,4702400.0],["2025-08-11",1.72,1.95,1.6,1.63,6458200.0],["2025-08-12",1.62,1.8,1.57,1.6,2685300.0],["2025-08-13",1.64,1.8,1.58,1.8,2042600.0],["2025-08-14",1.72,1.76,1.61,1.73,1737900.0],["2025-08-15",1.68,1.695,1.39,1.45,3038400.0],["2025-08-18",1.45,1.478,1.26,1.27,3016000.0],["2025-08-19",1.46,1.53,1.23,1.26,16385200.0],["2025-08-20",1.26,1.36,1.18,1.32,3695900.0],["2025-08-21",1.33,1.49,1.28,1.45,4129400.0],["2025-08-22",1.43,1.78,1.41,1.78,7365600.0],["2025-08-25",1.79,2.18,1.755,2.16,8345500.0],["2025-08-26",2.15,2.26,1.99,2.1,6980700.0],["2025-08-27",2.16,2.49,2.1,2.18,8523800.0],["2025-08-28",2.21,2.25,1.985,2.09,5100100.0],["2025-08-29",2.09,2.19,1.91,2.06,3186600.0],["2025-09-02",1.98,2.025,1.87,1.95,3020300.0],["2025-09-03",1.96,1.98,1.77,1.8,1969100.0],["2025-09-04",1.8,1.92,1.73,1.87,2215700.0],["2025-09-05",1.89,1.99,1.75,1.87,2969600.0],["2025-09-08",1.85,1.87,1.76,1.83,1265300.0],["2025-09-09",2.01,2.19,1.98,2.09,5961800.0],["2025-09-10",2.11,2.15,1.982,2.03,1809600.0],["2025-09-11",2.02,2.14,2.0,2.11,1746100.0],["2025-09-12",2.11,2.15,2.02,2.03,1734500.0],["2025-09-15",2.08,2.45,2.06,2.45,5422200.0],["2025-09-16",2.58,2.8,2.5,2.71,6553600.0],["2025-09-17",2.77,2.8,2.49,2.54,4014700.0],["2025-09-18",2.56,2.6,2.47,2.49,2684500.0],["2025-09-19",2.51,2.92,2.5,2.87,4931400.0],["2025-09-22",2.98,3.09,2.86,2.96,4207800.0],["2025-09-23",2.96,3.01,2.675,2.71,4435800.0],["2025-09-24",2.72,2.985,2.67,2.89,3738100.0],["2025-09-25",2.78,2.95,2.61,2.76,3877500.0],["2025-09-26",2.81,2.88,2.725,2.78,2057400.0],["2025-09-29",2.93,3.33,2.92,3.01,6559300.0],["2025-09-30",3.01,3.02,2.6,2.7,4143500.0],["2025-10-01",2.73,2.749,2.6,2.62,3112100.0],["2025-10-02",2.77,3.08,2.717,3.08,6389400.0],["2025-10-03",3.11,3.7,3.07,3.7,8374700.0],["2025-10-06",4.07,4.2,3.75,3.82,8728300.0],["2025-10-07",4.01,4.36,3.7,3.89,6950400.0],["2025-10-08",3.95,4.105,3.67,3.82,5544300.0],["2025-10-09",4.0,4.14,3.85,4.04,6301000.0],["2025-10-10",4.14,4.81,3.949,4.08,16598600.0],["2025-10-13",4.435,5.19,4.12,4.98,26036100.0],["2025-10-14",6.01,7.11,5.08,6.81,48055200.0],["2025-10-15",6.12,6.155,4.57,5.01,34023500.0],["2025-10-16",5.29,5.4,4.12,4.25,19025500.0],["2025-10-17",3.98,4.344,3.87,4.0,11676500.0],["2025-10-20",4.325,4.75,3.71,4.73,18715000.0],["2025-10-21",4.6,4.6,3.99,4.23,9132600.0],["2025-10-22",4.1,4.1,3.51,3.72,11828900.0],["2025-10-23",3.78,4.07,3.6,3.63,6419300.0],["2025-10-24",3.76,4.1,3.73,3.875,7050600.0],["2025-10-27",3.57,3.57,3.02,3.44,12293200.0],["2025-10-28",3.27,3.53,3.19,3.45,6700300.0],["2025-10-29",3.39,4.0,3.39,3.78,13059000.0],["2025-10-30",3.61,3.75,3.42,3.63,6980900.0],["2025-10-31",3.7,3.886,3.565,3.85,4880200.0],["2025-11-03",4.94,4.94,3.89,4.0,49610000.0],["2025-11-04",3.645,4.24,3.6,3.95,11287100.0],["2025-11-05",3.96,4.09,3.7,3.71,7195000.0],["2025-11-06",3.72,3.785,3.4,3.61,6989500.0],["2025-11-07",3.39,4.16,3.39,4.01,12899700.0],["2025-11-10",4.07,4.25,3.9,4.15,7660500.0],["2025-11-11",4.18,4.22,3.81,3.84,4385100.0],["2025-11-12",3.84,3.95,3.63,3.67,4597000.0],["2025-11-13",3.6,3.8,3.29,3.3,4974600.0],["2025-11-14",2.99,3.36,2.99,3.02,6423800.0],["2025-11-17",3.0,3.17,2.87,3.13,5630700.0],["2025-11-18",3.065,3.675,3.05,3.54,12783600.0],["2025-11-19",3.68,3.7,3.07,3.08,8787800.0],["2025-11-20",3.215,3.29,2.545,2.55,10550400.0],["2025-11-21",2.63,2.84,2.5,2.675,9805100.0],["2025-11-24",2.73,2.86,2.55,2.84,6842900.0],["2025-11-25",2.78,2.81,2.55,2.65,4461400.0],["2025-11-26",2.65,2.775,2.58,2.62,4426800.0],["2025-11-28",2.6,2.82,2.56,2.78,2535500.0],["2025-12-01",2.71,2.94,2.67,2.84,5254300.0],["2025-12-02",2.81,2.87,2.699,2.86,3561800.0],["2025-12-03",2.91,2.975,2.76,2.93,4227500.0],["2025-12-04",2.91,3.2,2.89,3.17,4380100.0],["2025-12-05",3.19,3.245,2.985,3.0,3885300.0],["2025-12-08",3.0,3.05,2.75,2.81,4002600.0],["2025-12-09",2.79,2.85,2.632,2.79,2646500.0],["2025-12-10",2.79,2.8,2.51,2.56,4747300.0],["2025-12-11",2.51,2.7,2.5,2.7,2507700.0],["2025-12-12",2.7,2.73,2.51,2.57,2953200.0],["2025-12-15",2.61,2.64,2.32,2.32,3656600.0],["2025-12-16",2.29,2.36,2.24,2.35,2416200.0],["2025-12-17",2.35,2.44,2.12,2.13,5906100.0],["2025-12-18",2.22,2.28,2.15,2.16,2984800.0],["2025-12-19",2.12,2.32,2.08,2.28,2327600.0],["2025-12-22",2.29,2.53,2.27,2.43,2741200.0],["2025-12-23",2.47,2.67,2.429,2.63,4350600.0],["2025-12-24",2.63,2.76,2.57,2.72,2165700.0],["2025-12-26",2.73,2.76,2.6,2.68,3030700.0],["2025-12-29",2.6,2.77,2.49,2.71,2917900.0],["2025-12-30",2.71,2.78,2.62,2.67,2387200.0],["2025-12-31",2.67,2.68,2.47,2.48,3249700.0],["2026-01-02",2.54,2.735,2.414,2.72,2944800.0],["2026-01-05",2.86,3.4,2.86,3.25,8677000.0],["2026-01-06",3.31,3.47,3.14,3.23,8063700.0],["2026-01-07",3.23,3.46,3.16,3.46,4506300.0],["2026-01-08",3.47,3.52,3.32,3.44,3479000.0],["2026-01-09",3.44,3.56,3.274,3.37,3518500.0],["2026-01-12",3.41,3.53,3.23,3.5,4519200.0],["2026-01-13",3.595,3.7,3.305,3.32,4170600.0],["2026-01-14",3.39,3.76,3.245,3.68,5522500.0],["2026-01-15",3.7,3.716,3.5,3.56,4050500.0],["2026-01-16",3.56,3.67,3.405,3.57,3411100.0],["2026-01-20",3.44,3.74,3.415,3.5,4325800.0],["2026-01-21",3.63,4.49,3.585,4.35,15745900.0],["2026-01-22",4.38,4.58,4.17,4.19,7441900.0],["2026-01-23",4.21,4.45,4.03,4.37,4745800.0],["2026-01-26",4.71,4.8,3.613,3.72,13556200.0],["2026-01-27",3.73,3.96,3.485,3.92,5504400.0],["2026-01-28",3.96,4.06,3.784,3.99,5179700.0],["2026-01-29",3.87,3.9,3.33,3.7,6172000.0],["2026-01-30",3.57,3.783,3.12,3.16,5026200.0],["2026-02-02",3.27,3.42,2.9,2.93,7138200.0],["2026-02-03",3.175,3.445,3.08,3.43,7945400.0],["2026-02-04",3.37,3.44,2.865,2.98,6196100.0],["2026-02-05",2.86,2.93,2.65,2.73,4274500.0],["2026-02-06",2.81,3.08,2.645,3.075,4136800.0],["2026-02-09",3.01,3.04,2.88,2.93,2848900.0],["2026-02-10",2.96,3.14,2.82,3.04,3883500.0],["2026-02-11",3.1,3.1,2.81,2.89,2671000.0],["2026-02-12",2.91,2.96,2.805,2.83,2622200.0],["2026-02-13",2.85,3.28,2.72,3.08,6314700.0],["2026-02-17",3.02,3.05,2.85,2.97,2728200.0],["2026-02-18",3.0,3.1,2.915,3.02,2052700.0],["2026-02-19",2.98,3.1,2.92,3.09,2470200.0],["2026-02-20",3.18,3.35,2.945,3.02,4643600.0],["2026-02-23",3.0,3.15,2.934,3.07,1737600.0],["2026-02-24",3.06,3.245,3.03,3.18,2027700.0],["2026-02-25",3.19,3.325,3.16,3.26,2166200.0],["2026-02-26",3.2,3.25,3.015,3.08,1967500.0],["2026-02-27",3.08,3.08,2.92,3.0,1872600.0],["2026-03-02",2.91,3.31,2.9,3.2,3691900.0],["2026-03-03",3.14,3.225,2.97,3.11,2587900.0],["2026-03-04",3.1,3.33,2.99,3.22,2945200.0],["2026-03-05",3.2,3.315,3.06,3.26,3087900.0],["2026-03-06",3.17,3.495,3.13,3.14,3212200.0],["2026-03-09",3.045,3.315,3.03,3.28,2042300.0],["2026-03-10",3.28,3.57,3.28,3.45,2830900.0],["2026-03-11",3.4,3.6,3.36,3.47,1940600.0],["2026-03-12",3.43,3.47,3.215,3.26,2080300.0],["2026-03-13",3.28,3.36,3.1,3.11,1999700.0],["2026-03-16",3.13,3.25,3.07,3.13,1679200.0],["2026-03-17",3.12,3.23,3.07,3.14,1279400.0],["2026-03-18",3.1,3.21,3.05,3.1,2148900.0],["2026-03-19",3.02,3.09,2.8,2.8,4097800.0],["2026-03-20",2.8,2.8,2.545,2.59,4544200.0],["2026-03-23",2.58,2.735,2.57,2.7,2731900.0],["2026-03-24",2.67,2.705,2.525,2.58,1664400.0],["2026-03-25",2.65,2.68,2.53,2.54,1263400.0],["2026-03-26",2.52,2.545,2.415,2.44,1629500.0],["2026-03-27",2.4,2.4,2.22,2.28,2673900.0],["2026-03-30",2.29,2.41,2.195,2.24,1615600.0],["2026-03-31",2.34,2.505,2.33,2.42,2513900.0],["2026-04-01",2.46,2.52,2.315,2.34,2478700.0],["2026-04-02",2.28,2.535,2.24,2.45,3911300.0],["2026-04-06",2.45,2.5,2.395,2.42,1596200.0],["2026-04-07",2.42,2.42,2.17,2.225,3096700.0],["2026-04-08",2.36,2.4,2.21,2.23,3778700.0],["2026-04-09",2.2,2.23,2.0,2.08,4880800.0],["2026-04-10",2.11,2.365,2.11,2.195,2559800.0],["2026-04-13",2.18,2.26,2.11,2.15,2241500.0],["2026-04-14",2.19,2.29,2.19,2.25,2006700.0],["2026-04-15",2.27,2.41,2.25,2.39,2531200.0],["2026-04-16",2.4,2.435,2.11,2.2,3742300.0],["2026-04-17",2.27,2.34,2.22,2.255,3135400.0],["2026-04-20",2.25,2.445,2.245,2.35,3022500.0],["2026-04-21",2.39,2.57,2.33,2.35,3553500.0],["2026-04-22",2.41,2.49,2.3,2.4,2233800.0],["2026-04-23",2.36,2.37,2.16,2.195,2352200.0],["2026-04-24",2.22,2.26,2.14,2.14,1647600.0],["2026-04-27",2.12,2.21,2.095,2.19,2160200.0],["2026-04-28",2.14,2.22,2.11,2.15,1527200.0],["2026-04-29",2.17,2.17,2.07,2.07,2354400.0],["2026-04-30",2.11,2.33,2.1,2.32,2949500.0],["2026-05-01",2.26,2.34,2.21,2.28,2569700.0],["2026-05-04",2.3,2.39,2.25,2.27,2524600.0],["2026-05-05",2.28,2.395,2.26,2.3,2228700.0],["2026-05-06",2.3,2.425,2.22,2.38,2575200.0],["2026-05-07",2.42,2.43,2.24,2.27,2566400.0],["2026-05-08",2.3,2.35,2.21,2.24,1485700.0],["2026-05-11",2.23,2.5,2.15,2.45,4577800.0],["2026-05-12",2.41,2.48,2.28,2.41,2205000.0],["2026-05-13",2.44,2.44,2.22,2.33,2674300.0],["2026-05-14",2.31,2.345,2.205,2.31,1925000.0],["2026-05-15",2.24,2.29,2.18,2.2,1697800.0],["2026-05-18",2.19,2.2,2.03,2.08,2325200.0],["2026-05-19",2.07,2.07,1.91,1.94,2906600.0],["2026-05-20",2.12,2.24,2.055,2.14,4077100.0],["2026-05-21",2.16,2.28,1.99,2.13,6066600.0],["2026-05-22",2.3,2.39,2.0,2.16,8212500.0],["2026-05-26",2.23,2.295,2.17,2.24,4213100.0],["2026-05-27",2.21,2.36,2.18,2.31,3212100.0],["2026-05-28",2.26,2.477,2.26,2.41,3007700.0],["2026-05-29",2.42,2.425,2.2,2.2,3472400.0],["2026-06-01",2.2,2.65,2.17,2.58,7589300.0],["2026-06-02",2.57,2.82,2.53,2.74,4475300.0],["2026-06-03",2.71,2.75,2.46,2.46,3400500.0],["2026-06-04",2.4,2.51,2.34,2.38,2373700.0],["2026-06-05",2.305,2.32,2.06,2.11,4524800.0],["2026-06-08",2.19,2.24,2.14,2.155,2284300.0],["2026-06-09",2.21,2.23,2.02,2.11,3340000.0],["2026-06-10",2.08,2.13,2.01,2.06,2418200.0],["2026-06-11",2.09,2.19,2.02,2.17,2309500.0],["2026-06-12",2.2,2.23,2.115,2.14,1803500.0],["2026-06-15",2.2,2.305,2.2,2.2,1979600.0],["2026-06-16",2.21,2.26,2.12,2.14,2660200.0],["2026-06-17",2.15,2.19,2.08,2.11,3416300.0],["2026-06-18",2.15,2.195,2.115,2.15,1857500.0],["2026-06-22",2.15,2.29,2.14,2.24,3481700.0],["2026-06-23",2.15,2.24,2.1,2.1,2759700.0],["2026-06-24",2.12,2.13,1.89,1.97,3951500.0],["2026-06-25",1.98,1.98,1.85,1.86,2398700.0],["2026-06-26",1.86,2.135,1.83,2.08,14226400.0],["2026-06-29",2.075,2.24,2.06,2.22,3131000.0],["2026-06-30",2.19,2.24,2.1,2.15,3066000.0],["2026-07-01",2.12,2.175,1.975,1.99,2169100.0],["2026-07-02",2.01,2.12,1.93,1.96,2624500.0],["2026-07-06",1.98,2.03,1.9,1.93,2403258.523054],["2026-07-08",1.87,1.93,1.795,1.83,2034368.700155],["2026-07-09",1.89,1.9,1.8,1.82,2205405.257564],["2026-07-10",1.82,1.84,1.77,1.8,1481433.311708],["2026-07-13",1.82,1.84,1.71,1.79,6433408.005975],["2026-07-14",1.84,1.955,1.835,1.85,3109349.854644],["2026-07-15",1.91,2.03,1.78,1.82,3373762.735978],["2026-07-16",1.77,1.78,1.56,1.59,4632814.119185],["2026-07-17",1.57,1.6,1.475,1.57,2506455.882142],["2026-07-20",1.56,1.65,1.56,1.57,2081207.887351],["2026-07-21",1.63,1.75,1.63,1.74,3030150.820372],["2026-07-22",1.71,1.82,1.695,1.77,1917949.611187],["2026-07-23",1.72,1.82,1.71,1.77,1391275.296363],["2026-07-30",1.72,1.845,1.72,1.83,1915892.06734],["2026-07-31",1.85,1.87,1.72,1.79,1491729.903304],["2026-08-03",1.79,2.035,1.735,2.03,2062376.931093],["2026-08-04",2.03,2.085,1.985,2.03,3302416.372366],["2026-08-05",2.05,2.16,2.004,2.14,2537421.675504],["2026-08-06",2.12,2.35,2.1,2.27,3062591.259575],["2026-08-07",2.36,2.7495,2.35,2.74,5422214.644423],["2026-08-10",2.75,2.86,2.69,2.785,1947831.856736],["2026-08-11",2.85,2.91,2.71,2.9,3072246.20219],["2026-08-12",2.9,2.95,2.7701,2.8,2056429.085501],["2026-08-13",2.72,2.86,2.67,2.82,3786385.303648],["2026-08-14",2.78,2.95,2.76,2.88,2045639.137751],["2026-08-17",2.84,2.95,2.73,2.95,1805629.510505],["2026-08-18",2.8,2.85,2.66,2.68,2209039.943281],["2026-08-19",2.708,2.8,2.6,2.64,2187237.78056],["2026-08-20",2.64,2.64,2.45,2.57,1830464.766589],["2026-08-21",2.63,2.72,2.58,2.68,1756409.725545]]}