{"t":"KLXE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-08-29",125.0,135.45,125.0,135.45,135140.0],["2018-08-30",137.5,144.75,131.25,142.2,213960.0],["2018-08-31",144.25,144.75,139.0,142.8,36340.0],["2018-09-04",143.0,144.6,142.75,143.05,19920.0],["2018-09-05",143.05,144.1,142.5,142.95,10520.0],["2018-09-06",143.0,144.75,140.5,142.15,23340.0],["2018-09-07",140.0,143.15,140.0,142.2,7040.0],["2018-09-10",143.75,144.1,137.55,138.5,42540.0],["2018-09-11",139.4,139.4,132.5,135.0,55840.0],["2018-09-12",133.95,139.35,133.95,136.7,25860.0],["2018-09-13",137.5,137.5,133.0,135.55,32100.0],["2018-09-14",136.25,144.5,134.3,144.5,58740.0],["2018-09-17",142.2,149.95,140.55,149.95,1110620.0],["2018-09-18",149.85,152.5,145.0,147.1,323740.0],["2018-09-19",147.1,147.2,142.5,144.3,138520.0],["2018-09-20",143.65,146.25,140.8,144.65,129960.0],["2018-09-21",144.0,151.5,144.0,146.65,400700.0],["2018-09-24",147.5,151.25,142.5,143.95,117520.0],["2018-09-25",145.05,152.4,142.5,151.8,127860.0],["2018-09-26",151.5,154.1,150.0,153.6,106300.0],["2018-09-27",154.55,160.65,153.85,160.25,129860.0],["2018-09-28",160.2,160.75,158.15,160.05,57400.0],["2018-10-01",160.4,161.35,153.8,154.6,48040.0],["2018-10-02",154.65,161.0,150.55,160.0,61920.0],["2018-10-03",160.0,166.4,158.05,164.8,84220.0],["2018-10-04",164.9,168.2,160.55,164.4,38680.0],["2018-10-05",164.25,165.6,160.7,163.65,135080.0],["2018-10-08",163.45,169.15,161.05,168.8,41360.0],["2018-10-09",168.2,174.1,165.1,172.45,65680.0],["2018-10-10",173.05,175.0,171.75,172.3,62840.0],["2018-10-11",175.5,175.5,169.15,171.85,79100.0],["2018-10-12",174.55,174.65,163.55,165.55,30100.0],["2018-10-15",166.1,168.7,163.75,167.65,34960.0],["2018-10-16",168.15,175.5,168.15,170.0,35940.0],["2018-10-17",169.65,175.4,165.5,165.7,41700.0],["2018-10-18",165.0,171.45,157.85,159.9,25920.0],["2018-10-19",158.55,164.8,157.6,161.4,32340.0],["2018-10-22",163.7,180.65,163.7,171.0,92580.0],["2018-10-23",173.15,173.7,166.1,168.05,67040.0],["2018-10-24",171.3,179.75,162.45,163.05,119860.0],["2018-10-25",165.4,165.55,151.25,155.95,101700.0],["2018-10-26",154.5,156.25,150.0,151.5,45340.0],["2018-10-29",154.05,154.05,141.3,143.15,81680.0],["2018-10-30",146.25,147.1,141.75,142.7,100280.0],["2018-10-31",144.35,144.95,138.55,144.45,107140.0],["2018-11-01",146.55,148.9,142.5,144.4,39680.0],["2018-11-02",144.5,147.55,139.95,143.15,30000.0],["2018-11-05",144.05,147.4,143.6,144.9,61740.0],["2018-11-06",145.2,148.5,143.6,145.15,43220.0],["2018-11-07",146.0,147.3,143.15,146.95,55000.0],["2018-11-08",146.35,149.35,144.0,148.8,39960.0],["2018-11-09",146.7,150.15,145.15,148.5,24880.0],["2018-11-12",150.35,150.4,147.15,149.2,43860.0],["2018-11-13",149.35,152.4,143.75,145.35,67260.0],["2018-11-14",148.8,148.8,142.0,142.65,28820.0],["2018-11-15",141.8,149.6,133.85,142.85,30820.0],["2018-11-16",142.3,145.65,140.0,141.95,45460.0],["2018-11-19",142.25,142.3,132.0,132.65,54340.0],["2018-11-20",130.55,130.55,121.5,122.3,46680.0],["2018-11-21",120.55,125.9,119.0,120.45,56540.0],["2018-11-23",117.8,120.2,115.15,115.2,17560.0],["2018-11-26",116.35,117.05,107.65,108.75,56700.0],["2018-11-27",108.65,111.6,99.75,102.55,111560.0],["2018-11-28",103.3,104.85,99.75,102.3,100000.0],["2018-11-29",102.65,104.4,98.1,100.8,57500.0],["2018-11-30",99.9,104.75,98.65,100.95,82000.0],["2018-12-03",104.95,107.2,100.0,104.9,49500.0],["2018-12-04",104.75,106.05,97.95,99.0,67180.0],["2018-12-06",105.0,129.4,105.0,126.15,133940.0],["2018-12-07",127.05,129.3,122.1,123.4,68000.0],["2018-12-10",123.4,127.3,117.75,124.7,126620.0],["2018-12-11",127.4,127.8,121.65,125.1,43120.0],["2018-12-12",126.85,128.55,120.2,122.4,30060.0],["2018-12-13",123.75,124.95,118.35,118.6,18260.0],["2018-12-14",115.9,120.65,115.6,118.8,54560.0],["2018-12-17",122.05,125.0,118.7,123.7,55100.0],["2018-12-18",125.0,131.15,120.25,125.15,61200.0],["2018-12-19",126.65,132.3,122.7,122.7,51300.0],["2018-12-20",121.05,127.0,121.05,123.0,64040.0],["2018-12-21",121.95,127.6,111.3,112.95,180820.0],["2018-12-24",110.95,112.55,107.5,107.5,28360.0],["2018-12-26",107.8,118.55,103.25,117.25,61760.0],["2018-12-27",118.3,136.55,113.9,119.0,37000.0],["2018-12-28",117.9,126.25,117.9,124.5,32580.0],["2018-12-31",126.2,126.25,113.5,117.25,53760.0],["2019-01-02",113.75,122.95,112.1,122.25,35540.0],["2019-01-03",120.9,124.05,115.35,116.25,19640.0],["2019-01-04",117.85,123.15,117.5,121.65,18500.0],["2019-01-07",121.55,132.25,118.25,130.95,24720.0],["2019-01-08",132.05,134.55,126.25,128.2,39960.0],["2019-01-09",133.6,144.7,129.75,130.25,63780.0],["2019-01-10",130.5,136.75,130.5,135.0,21660.0],["2019-01-11",134.85,141.15,132.85,140.5,33240.0],["2019-01-14",140.5,140.95,135.05,136.3,19780.0],["2019-01-15",136.25,141.0,135.25,137.35,16160.0],["2019-01-16",137.7,142.15,136.05,140.0,13180.0],["2019-01-17",138.95,142.25,137.75,141.9,44580.0],["2019-01-18",141.3,145.5,139.35,139.85,30160.0],["2019-01-22",139.0,139.0,132.6,135.05,20660.0],["2019-01-23",135.65,140.6,133.2,135.0,11700.0],["2019-01-24",134.3,145.05,133.45,135.0,19180.0],["2019-01-25",135.65,138.7,135.65,137.25,25800.0],["2019-01-28",135.8,136.6,124.85,127.75,18360.0],["2019-01-29",127.8,130.25,124.75,125.25,14380.0],["2019-01-30",125.0,129.7,123.95,127.75,30580.0],["2019-01-31",128.75,131.1,128.75,130.3,23200.0],["2019-02-01",130.15,138.3,129.45,137.85,19780.0],["2019-02-04",137.4,142.35,135.9,140.0,36640.0],["2019-02-05",140.25,141.7,137.7,138.35,19560.0],["2019-02-06",138.25,141.1,138.25,138.8,14540.0],["2019-02-07",137.8,141.85,132.5,133.25,20140.0],["2019-02-08",133.2,135.6,129.75,134.5,12380.0],["2019-02-11",134.45,136.55,133.05,136.15,12280.0],["2019-02-12",138.1,138.5,134.4,136.0,18660.0],["2019-02-13",136.75,141.0,136.75,140.25,19240.0],["2019-02-14",140.0,146.55,140.0,143.15,24180.0],["2019-02-15",144.35,145.2,141.25,142.1,17500.0],["2019-02-19",142.05,144.95,141.35,143.65,13420.0],["2019-02-20",142.0,148.65,142.0,147.7,25060.0],["2019-02-21",147.25,148.5,142.6,144.45,14260.0],["2019-02-22",144.75,147.4,141.8,143.3,10340.0],["2019-02-25",143.25,149.75,143.25,146.9,13820.0],["2019-02-26",146.85,150.55,146.85,150.0,16280.0],["2019-02-27",148.85,149.25,140.4,141.2,20380.0],["2019-02-28",140.95,141.05,130.5,131.8,40000.0],["2019-03-01",132.3,133.9,130.55,130.75,29600.0],["2019-03-04",131.65,134.8,127.35,130.9,29300.0],["2019-03-05",130.9,132.25,124.85,125.4,26280.0],["2019-03-06",125.15,125.9,118.75,122.5,28220.0],["2019-03-07",121.7,123.85,114.55,114.9,51640.0],["2019-03-08",113.8,119.1,111.9,117.5,45880.0],["2019-03-11",118.6,127.75,118.2,124.0,33540.0],["2019-03-12",126.15,136.05,125.45,129.1,55400.0],["2019-03-13",129.75,130.4,121.35,129.5,42140.0],["2019-03-14",128.05,130.05,122.9,123.5,33540.0],["2019-03-15",123.4,126.55,122.7,123.25,70820.0],["2019-03-18",123.25,125.0,121.3,123.4,57420.0],["2019-03-19",124.2,130.65,123.55,127.6,28520.0],["2019-03-20",127.5,133.85,123.95,131.15,27900.0],["2019-03-21",133.7,134.65,131.5,132.95,28920.0],["2019-03-22",131.35,132.65,123.9,124.25,21880.0],["2019-03-25",123.85,128.15,121.0,127.95,19540.0],["2019-03-26",129.1,134.5,127.1,128.5,16580.0],["2019-03-27",128.5,131.25,122.6,125.9,14980.0],["2019-03-28",124.55,127.9,122.6,125.9,25120.0],["2019-03-29",127.5,129.5,123.3,125.7,26780.0],["2019-04-01",126.6,132.5,126.6,131.9,23720.0],["2019-04-02",131.1,133.3,128.1,128.3,12380.0],["2019-04-03",132.4,134.95,126.3,128.25,27680.0],["2019-04-04",129.1,134.65,127.7,134.15,26640.0],["2019-04-05",134.0,135.0,129.8,133.6,29880.0],["2019-04-08",133.45,139.35,131.25,138.5,24340.0],["2019-04-09",137.5,139.95,134.45,137.15,21260.0],["2019-04-10",137.25,143.5,136.1,141.95,32160.0],["2019-04-11",141.0,142.35,138.3,141.3,16360.0],["2019-04-12",142.85,144.15,141.15,142.8,21220.0],["2019-04-15",141.8,145.6,141.8,144.9,34040.0],["2019-04-16",144.85,145.35,142.7,142.85,34620.0],["2019-04-17",143.55,145.0,141.8,143.65,17900.0],["2019-04-18",143.65,145.0,138.4,138.45,15220.0],["2019-04-22",138.65,146.5,137.4,146.2,28360.0],["2019-04-23",146.0,147.5,145.1,147.05,12160.0],["2019-04-24",146.55,146.75,139.3,140.6,15720.0],["2019-04-25",139.6,139.6,134.7,136.1,21660.0],["2019-04-26",135.55,141.85,133.55,141.35,12580.0],["2019-04-29",140.4,143.55,140.4,141.8,13480.0],["2019-04-30",142.65,142.65,136.0,140.25,27180.0],["2019-05-01",140.55,142.0,137.6,138.2,41420.0],["2019-05-02",137.55,139.6,133.0,134.25,18480.0],["2019-05-03",135.15,137.95,131.3,136.2,13000.0],["2019-05-06",133.85,136.6,133.7,136.55,27360.0],["2019-05-07",133.95,134.95,132.0,133.2,15040.0],["2019-05-08",132.95,134.6,130.4,131.4,22160.0],["2019-05-09",130.1,131.25,127.9,129.55,11480.0],["2019-05-10",129.0,129.45,126.6,128.9,15440.0],["2019-05-13",126.2,129.0,121.75,123.3,14400.0],["2019-05-14",124.75,128.65,124.75,128.45,19000.0],["2019-05-15",126.7,130.0,125.25,129.4,13060.0],["2019-05-16",129.75,132.65,129.1,132.15,18200.0],["2019-05-17",130.15,132.3,126.7,127.65,16720.0],["2019-05-20",126.15,126.5,121.2,122.55,13520.0],["2019-05-21",123.45,129.4,123.2,124.85,14560.0],["2019-05-22",137.5,141.25,116.7,117.5,42300.0],["2019-05-23",115.7,116.35,107.5,113.4,50280.0],["2019-05-24",114.25,114.25,109.1,113.35,33240.0],["2019-05-28",114.5,115.85,110.2,111.25,36840.0],["2019-05-29",109.55,112.65,107.1,111.6,26680.0],["2019-05-30",107.15,109.5,102.7,103.65,68560.0],["2019-05-31",102.5,103.3,96.4,98.5,51200.0],["2019-06-03",98.5,105.95,98.4,103.8,28560.0],["2019-06-04",105.0,108.3,101.2,107.65,30320.0],["2019-06-05",107.65,107.9,99.25,100.05,23700.0],["2019-06-06",100.1,103.45,96.3,98.9,32640.0],["2019-06-07",99.4,103.05,96.7,100.95,14900.0],["2019-06-10",101.05,102.1,97.0,98.25,35260.0],["2019-06-11",99.3,104.6,97.85,98.85,38600.0],["2019-06-12",98.45,100.2,95.75,97.1,32480.0],["2019-06-13",100.3,104.1,98.65,102.65,26460.0],["2019-06-14",102.35,104.95,93.0,95.45,36200.0],["2019-06-17",94.95,98.95,93.4,96.55,25660.0],["2019-06-18",98.35,103.15,95.9,101.7,30240.0],["2019-06-19",101.3,103.05,100.05,101.4,16780.0],["2019-06-20",104.15,108.2,104.0,104.85,29220.0],["2019-06-21",104.3,105.55,101.45,104.2,43480.0],["2019-06-24",104.25,105.45,97.3,98.15,21120.0],["2019-06-25",98.0,98.6,93.95,95.4,47420.0],["2019-06-26",96.5,98.85,95.75,96.95,33760.0],["2019-06-27",97.1,100.15,95.1,98.5,18300.0],["2019-06-28",98.0,103.45,98.0,102.15,53240.0],["2019-07-01",104.05,106.8,103.15,103.85,24420.0],["2019-07-02",103.25,103.25,95.4,97.85,22200.0],["2019-07-03",97.95,98.1,95.1,96.0,11420.0],["2019-07-05",95.15,96.7,93.1,96.1,11040.0],["2019-07-08",96.1,99.0,91.55,93.35,22540.0],["2019-07-09",92.6,94.9,91.8,94.2,14440.0],["2019-07-10",95.4,98.15,93.0,94.75,14660.0],["2019-07-11",95.0,95.7,91.95,93.7,16220.0],["2019-07-12",94.05,96.05,93.3,93.95,19040.0],["2019-07-15",94.85,95.0,91.25,91.85,37140.0],["2019-07-16",91.3,94.45,90.35,90.5,33040.0],["2019-07-17",90.7,90.7,86.45,86.55,28540.0],["2019-07-18",84.95,87.1,82.8,85.85,26240.0],["2019-07-19",85.45,87.1,83.25,86.35,30100.0],["2019-07-22",86.65,89.8,85.55,88.95,15720.0],["2019-07-23",89.05,92.1,88.0,89.0,19680.0],["2019-07-24",88.5,90.75,87.65,90.0,23720.0],["2019-07-25",90.1,90.1,78.25,82.1,43320.0],["2019-07-26",81.15,83.45,79.9,80.35,20400.0],["2019-07-29",80.35,80.35,76.55,77.05,24740.0],["2019-07-30",76.35,80.0,75.0,78.65,67700.0],["2019-07-31",79.15,84.45,78.55,78.6,42580.0],["2019-08-01",77.55,80.9,67.5,68.1,54160.0],["2019-08-02",69.15,69.15,65.75,66.35,42060.0],["2019-08-05",65.0,65.4,62.5,63.55,124240.0],["2019-08-06",64.4,65.0,61.05,64.4,89080.0],["2019-08-07",63.5,63.7,60.45,61.4,29260.0],["2019-08-08",61.65,62.0,59.35,59.9,48300.0],["2019-08-09",60.4,60.4,57.95,58.2,44420.0],["2019-08-12",59.25,66.45,58.3,61.95,120920.0],["2019-08-13",62.25,68.8,61.35,62.8,102660.0],["2019-08-14",60.9,61.4,57.4,58.85,35320.0],["2019-08-15",58.3,59.4,57.0,58.6,27460.0],["2019-08-16",59.0,62.35,57.45,61.8,47240.0],["2019-08-19",62.7,64.2,61.35,61.9,37980.0],["2019-08-20",61.15,61.5,57.0,58.4,40700.0],["2019-08-21",57.0,62.0,53.9,59.7,115560.0],["2019-08-22",61.4,65.0,54.25,54.55,96140.0],["2019-08-23",54.75,55.75,50.55,52.25,104800.0],["2019-08-26",53.45,53.7,48.25,48.95,105060.0],["2019-08-27",50.05,52.65,47.7,47.9,93920.0],["2019-08-28",48.3,54.35,48.0,51.1,52240.0],["2019-08-29",51.5,53.9,51.5,52.55,36160.0],["2019-08-30",53.4,54.05,49.55,50.15,41040.0],["2019-09-03",48.6,50.1,47.6,48.9,63000.0],["2019-09-04",49.95,51.45,48.55,49.25,41260.0],["2019-09-05",49.75,53.55,49.75,53.25,49800.0],["2019-09-06",53.05,53.05,51.15,51.95,57680.0],["2019-09-09",52.7,53.9,51.0,52.95,91560.0],["2019-09-10",53.4,59.95,53.4,58.55,65860.0],["2019-09-11",58.8,59.8,55.95,59.5,68240.0],["2019-09-12",58.6,58.6,53.45,55.75,54080.0],["2019-09-13",56.05,56.6,51.75,53.85,46920.0],["2019-09-16",56.2,58.3,54.65,57.4,78040.0],["2019-09-17",56.75,56.75,52.6,53.05,41140.0],["2019-09-18",52.3,54.15,49.0,49.55,73080.0],["2019-09-19",50.0,51.75,47.1,48.1,72760.0],["2019-09-20",48.15,49.45,47.25,48.0,200440.0],["2019-09-23",48.1,49.6,47.1,48.15,66560.0],["2019-09-24",48.7,51.95,46.3,46.7,61540.0],["2019-09-25",45.95,47.95,45.8,46.45,49820.0],["2019-09-26",47.45,48.0,43.85,45.25,45700.0],["2019-09-27",44.5,46.55,43.8,44.55,42000.0],["2019-09-30",44.3,44.7,42.7,43.25,60060.0],["2019-10-01",43.55,44.8,42.65,42.7,44680.0],["2019-10-02",42.4,43.5,41.1,42.35,44260.0],["2019-10-03",42.0,43.6,41.15,43.2,44640.0],["2019-10-04",43.3,43.9,42.15,43.65,45300.0],["2019-10-07",43.45,45.9,43.4,43.65,39580.0],["2019-10-08",42.7,44.35,41.4,42.65,38320.0],["2019-10-09",43.2,43.35,41.8,42.6,44180.0],["2019-10-10",42.7,43.65,41.3,41.55,38560.0],["2019-10-11",42.0,43.55,41.85,43.05,33960.0],["2019-10-14",41.8,44.3,40.95,43.95,54000.0],["2019-10-15",43.6,44.1,41.55,42.9,53360.0],["2019-10-16",42.9,45.45,42.15,42.3,37020.0],["2019-10-17",42.35,43.4,41.75,42.1,43900.0],["2019-10-18",41.9,42.85,41.5,41.65,39020.0],["2019-10-21",41.85,44.15,41.45,42.8,32640.0],["2019-10-22",42.95,44.4,41.6,43.95,33500.0],["2019-10-23",43.8,44.9,42.95,44.25,30380.0],["2019-10-24",44.7,45.5,42.3,42.75,34500.0],["2019-10-25",42.65,44.3,41.1,43.6,67260.0],["2019-10-28",44.4,45.95,43.25,43.5,43120.0],["2019-10-29",43.25,44.95,42.85,44.25,31560.0],["2019-10-30",44.2,44.2,40.9,41.25,38060.0],["2019-10-31",41.15,41.15,39.15,39.7,40880.0],["2019-11-01",39.95,40.65,38.75,39.85,62880.0],["2019-11-04",40.4,48.3,40.4,47.95,98580.0],["2019-11-05",48.5,49.9,46.9,48.55,32160.0],["2019-11-06",48.5,49.55,44.8,45.05,27240.0],["2019-11-07",45.85,46.9,44.95,46.65,47000.0],["2019-11-08",46.1,49.25,45.85,48.8,33040.0],["2019-11-11",48.8,49.55,46.7,48.35,40920.0],["2019-11-12",48.3,49.25,46.8,48.25,63280.0],["2019-11-13",47.45,47.95,42.15,42.9,48380.0],["2019-11-14",43.05,44.1,39.0,39.5,42960.0],["2019-11-15",39.75,41.65,38.5,39.65,48540.0],["2019-11-18",39.15,39.5,35.75,36.85,53320.0],["2019-11-19",34.45,34.45,24.3,27.15,207400.0],["2019-11-20",27.5,27.55,26.15,26.15,113300.0],["2019-11-21",26.8,28.55,25.9,28.35,78940.0],["2019-11-22",28.4,29.1,27.2,27.55,68620.0],["2019-11-25",28.0,29.15,26.85,27.9,85900.0],["2019-11-26",28.0,29.0,26.75,26.85,82340.0],["2019-11-27",26.65,27.35,25.65,26.65,54160.0],["2019-11-29",26.75,28.7,26.75,28.25,25700.0],["2019-12-02",29.05,29.25,27.0,27.6,42660.0],["2019-12-03",27.05,27.55,25.6,26.4,30540.0],["2019-12-04",26.45,27.4,25.9,26.4,47900.0],["2019-12-05",23.6,23.9,20.6,21.15,170120.0],["2019-12-06",22.9,29.2,22.5,27.65,384120.0],["2019-12-09",28.95,33.15,28.8,29.9,243700.0],["2019-12-10",30.05,34.95,29.55,34.8,175420.0],["2019-12-11",34.8,35.0,31.05,32.05,117060.0],["2019-12-12",31.1,33.95,30.5,32.7,76820.0],["2019-12-13",32.75,33.4,31.65,32.4,60660.0],["2019-12-16",32.6,33.85,31.45,32.0,110140.0],["2019-12-17",32.45,34.7,32.0,33.65,123600.0],["2019-12-18",33.75,37.2,33.2,34.25,140300.0],["2019-12-19",34.2,36.2,34.2,34.5,84280.0],["2019-12-20",34.6,34.6,30.05,30.6,391080.0],["2019-12-23",30.55,32.3,30.35,31.0,100800.0],["2019-12-24",31.0,31.85,30.75,31.55,40400.0],["2019-12-26",32.0,32.7,31.1,31.25,62920.0],["2019-12-27",31.25,32.35,30.35,30.4,80020.0],["2019-12-30",30.85,31.75,29.65,31.05,80520.0],["2019-12-31",30.6,32.5,30.4,32.2,98220.0],["2020-01-02",32.35,33.2,28.25,28.65,96580.0],["2020-01-03",29.25,29.75,26.95,27.5,90000.0],["2020-01-06",27.4,31.7,27.4,31.55,67740.0],["2020-01-07",31.55,31.8,29.5,30.7,59500.0],["2020-01-08",30.65,30.8,28.65,29.35,41840.0],["2020-01-09",29.15,30.05,27.65,29.95,64100.0],["2020-01-10",30.0,30.25,29.05,29.9,33340.0],["2020-01-13",29.9,30.25,28.8,28.85,34620.0],["2020-01-14",28.65,29.4,28.15,28.65,35180.0],["2020-01-15",28.6,30.0,27.8,27.85,30940.0],["2020-01-16",28.15,29.15,27.1,27.35,47240.0],["2020-01-17",27.7,28.55,26.1,26.5,46400.0],["2020-01-21",26.2,26.4,23.8,24.15,55120.0],["2020-01-22",24.85,25.05,22.9,24.05,75980.0],["2020-01-23",23.5,24.35,22.75,24.15,59340.0],["2020-01-24",24.2,24.6,22.1,23.05,45420.0],["2020-01-27",22.35,23.0,21.25,21.6,37600.0],["2020-01-28",21.8,22.75,21.5,21.95,28180.0],["2020-01-29",22.15,22.4,19.7,19.75,78700.0],["2020-01-30",19.8,19.95,18.75,19.45,58040.0],["2020-01-31",19.05,20.4,18.75,20.2,59340.0],["2020-02-03",20.2,20.5,19.15,19.25,49540.0],["2020-02-04",19.7,20.2,17.95,18.6,52760.0],["2020-02-05",19.15,21.8,18.9,21.65,64460.0],["2020-02-06",21.85,22.2,19.2,19.25,38860.0],["2020-02-07",19.05,19.45,17.95,18.95,49660.0],["2020-02-10",18.6,18.6,17.05,17.25,64060.0],["2020-02-11",17.55,18.25,16.45,16.9,60220.0],["2020-02-12",17.2,18.2,17.1,17.3,31500.0],["2020-02-13",17.35,17.45,16.0,16.25,53180.0],["2020-02-14",16.5,17.25,16.2,16.7,32360.0],["2020-02-18",16.5,17.3,15.65,16.95,45320.0],["2020-02-19",17.4,17.4,15.65,16.15,46680.0],["2020-02-20",16.2,16.25,15.3,15.6,47220.0],["2020-02-21",15.55,16.2,14.5,14.65,78600.0],["2020-02-24",13.95,14.45,13.45,14.4,52660.0],["2020-02-25",14.35,14.9,14.05,14.75,71660.0],["2020-02-26",15.0,15.0,13.35,13.55,43020.0],["2020-02-27",13.15,13.4,11.95,12.0,65900.0],["2020-02-28",11.5,12.35,11.5,12.1,75640.0],["2020-03-02",12.4,12.7,11.0,11.5,110160.0],["2020-03-03",11.35,11.35,10.35,10.8,56060.0],["2020-03-04",11.15,11.4,10.0,11.05,54860.0],["2020-03-05",10.9,11.0,9.8,10.1,91980.0],["2020-03-06",9.55,10.0,8.75,8.95,83580.0],["2020-03-09",7.5,7.9,5.95,6.0,197520.0],["2020-03-10",7.1,8.9,6.0,6.5,227740.0],["2020-03-11",6.25,6.8,5.85,6.3,109540.0],["2020-03-12",6.35,7.65,5.5,5.7,107980.0],["2020-03-13",5.85,7.25,5.55,7.25,103660.0],["2020-03-16",6.15,6.55,6.0,6.25,63500.0],["2020-03-17",6.2,6.25,5.6,6.25,62540.0],["2020-03-18",5.75,5.85,4.5,5.1,61680.0],["2020-03-19",5.25,5.95,4.8,5.1,81100.0],["2020-03-20",5.3,6.25,4.85,5.0,123640.0],["2020-03-23",4.8,5.05,4.3,4.55,41600.0],["2020-03-24",5.0,5.1,4.7,4.8,56320.0],["2020-03-25",4.9,5.0,4.0,4.4,83080.0],["2020-03-26",4.4,4.6,4.4,4.6,60360.0],["2020-03-27",4.65,5.2,3.65,4.0,86300.0],["2020-03-30",4.0,4.05,3.4,3.5,76920.0],["2020-03-31",3.75,4.35,3.45,3.5,94860.0],["2020-04-01",3.25,3.25,2.6,2.8,352340.0],["2020-04-02",3.35,3.55,2.55,3.0,547840.0],["2020-04-03",3.2,4.35,2.6,3.25,1930320.0],["2020-04-06",3.45,4.05,3.4,3.8,395200.0],["2020-04-07",4.0,4.5,3.7,3.9,377120.0],["2020-04-08",4.15,6.25,3.9,5.6,530160.0],["2020-04-09",5.65,7.3,5.2,5.6,571700.0],["2020-04-13",6.0,6.05,4.4,4.85,249900.0],["2020-04-14",4.9,5.0,4.25,4.4,177420.0],["2020-04-15",4.1,4.4,3.9,4.1,117200.0],["2020-04-16",4.4,4.4,3.9,4.0,116080.0],["2020-04-17",4.25,4.45,3.95,4.35,148120.0],["2020-04-20",3.95,4.2,3.65,3.9,212820.0],["2020-04-21",3.7,3.9,3.5,3.65,157040.0],["2020-04-22",3.8,4.05,3.65,3.65,120300.0],["2020-04-23",4.1,5.95,3.75,5.65,1201600.0],["2020-04-24",5.8,6.4,4.75,5.2,663260.0],["2020-04-27",4.8,4.8,4.25,4.6,187380.0],["2020-04-28",4.6,5.4,4.55,5.2,238020.0],["2020-04-29",5.75,5.85,5.35,5.8,285860.0],["2020-04-30",6.25,7.8,5.8,6.5,790620.0],["2020-05-01",6.65,6.8,5.0,5.4,274060.0],["2020-05-04",7.65,9.1,6.25,6.6,2595960.0],["2020-05-05",7.1,7.1,6.0,6.3,579100.0],["2020-05-06",6.3,6.3,5.35,5.55,295240.0],["2020-05-07",5.85,6.2,5.65,6.05,231760.0],["2020-05-08",6.25,6.5,5.9,6.45,313720.0],["2020-05-11",6.55,6.85,6.15,6.65,193240.0],["2020-05-12",6.75,6.9,6.35,6.4,227100.0],["2020-05-13",6.35,6.35,5.55,5.9,231480.0],["2020-05-14",5.7,6.05,5.6,5.85,149900.0],["2020-05-15",5.8,5.95,5.55,5.75,140840.0],["2020-05-18",6.0,6.7,6.0,6.5,285080.0],["2020-05-19",6.7,7.25,6.25,6.95,261520.0],["2020-05-20",6.95,8.1,6.9,7.7,347100.0],["2020-05-21",7.65,8.6,7.0,8.5,435340.0],["2020-05-22",8.35,8.4,7.6,8.3,179920.0],["2020-05-26",9.05,9.1,8.4,8.85,186160.0],["2020-05-27",8.85,9.1,7.95,8.35,182880.0],["2020-05-28",8.35,8.6,7.6,8.2,134500.0],["2020-05-29",8.05,8.15,7.35,7.4,239380.0],["2020-06-01",7.5,7.9,7.4,7.75,86540.0],["2020-06-02",7.75,9.2,7.5,9.0,440800.0],["2020-06-03",10.0,10.3,9.05,10.2,434280.0],["2020-06-04",10.0,11.3,9.15,10.65,406000.0],["2020-06-05",12.2,13.3,11.6,13.1,399240.0],["2020-06-08",14.6,17.5,14.55,15.85,613040.0],["2020-06-09",15.65,17.5,13.8,17.0,372860.0],["2020-06-10",15.7,16.15,13.25,14.7,359100.0],["2020-06-11",12.1,12.95,11.0,11.55,340500.0],["2020-06-12",14.0,14.45,11.8,12.45,209220.0],["2020-06-15",11.8,13.7,11.05,13.3,170320.0],["2020-06-16",14.8,14.9,13.0,13.05,189520.0],["2020-06-17",13.15,13.25,12.2,12.3,104420.0],["2020-06-18",12.3,13.25,12.1,12.6,110440.0],["2020-06-19",13.35,13.85,12.5,12.9,233800.0],["2020-06-22",12.7,13.4,11.3,13.35,152660.0],["2020-06-23",13.75,14.5,13.45,14.3,162600.0],["2020-06-24",13.75,13.75,11.25,11.8,233240.0],["2020-06-25",11.15,11.55,10.3,11.2,246860.0],["2020-06-26",11.0,11.1,10.15,10.95,599040.0],["2020-06-29",10.9,11.4,10.5,10.85,132500.0],["2020-06-30",10.85,11.0,10.2,10.75,152420.0],["2020-07-01",11.0,11.35,10.35,10.5,119680.0],["2020-07-02",11.0,11.2,10.35,10.55,139920.0],["2020-07-06",10.95,10.95,9.75,10.15,174180.0],["2020-07-07",10.0,10.0,9.25,9.6,108320.0],["2020-07-08",9.35,10.3,9.15,10.1,96140.0],["2020-07-09",10.25,10.35,9.0,9.05,131800.0],["2020-07-10",9.1,9.25,8.85,9.05,93440.0],["2020-07-13",9.05,9.1,8.2,8.2,161440.0],["2020-07-14",7.9,8.45,7.5,8.2,139980.0],["2020-07-15",8.55,9.95,8.4,9.55,157880.0],["2020-07-16",9.55,10.3,9.15,10.15,78960.0],["2020-07-17",10.1,10.4,9.2,9.3,69980.0],["2020-07-20",9.15,9.65,8.9,9.0,79940.0],["2020-07-21",9.15,10.5,9.1,10.4,138700.0],["2020-07-22",10.05,10.9,10.0,10.85,105760.0],["2020-07-23",10.75,12.15,10.75,11.7,216000.0],["2020-07-24",11.7,12.6,11.25,11.7,142160.0],["2020-07-27",11.75,11.75,10.0,10.0,173920.0],["2020-07-28",9.33,10.48,9.05,10.33,220900.0],["2020-07-29",10.75,10.84,9.63,9.73,180600.0],["2020-07-30",9.58,9.58,8.75,9.25,184000.0],["2020-07-31",9.05,10.0,9.05,10.0,176800.0],["2020-08-03",9.99,10.4,9.67,9.87,130100.0],["2020-08-04",9.91,9.99,9.28,9.38,88900.0],["2020-08-05",9.72,10.44,9.38,9.62,121100.0],["2020-08-06",9.66,9.66,8.9,8.93,116700.0],["2020-08-07",9.07,9.07,8.62,8.81,83500.0],["2020-08-10",8.88,9.68,8.82,9.6,112000.0],["2020-08-11",9.78,10.16,9.6,9.65,137900.0],["2020-08-12",9.88,10.25,9.73,10.01,130000.0],["2020-08-13",10.01,10.15,9.76,10.08,47300.0],["2020-08-14",9.95,10.64,9.95,10.43,101400.0],["2020-08-17",10.36,10.56,9.87,9.89,88800.0],["2020-08-18",9.85,9.89,8.9,9.13,97400.0],["2020-08-19",9.21,9.4,8.9,9.1,124900.0],["2020-08-20",9.0,9.21,8.76,8.76,83100.0],["2020-08-21",8.75,8.76,8.07,8.3,152300.0],["2020-08-24",8.29,8.77,8.29,8.58,54300.0],["2020-08-25",8.77,8.77,8.3,8.64,42800.0],["2020-08-26",8.6,8.7,8.41,8.48,42000.0],["2020-08-27",8.4,8.4,7.8,8.13,87200.0],["2020-08-28",8.09,8.33,8.05,8.32,42400.0],["2020-08-31",8.42,8.42,7.67,7.86,80000.0],["2020-09-01",7.8,7.91,7.72,7.9,38900.0],["2020-09-02",7.91,7.91,7.26,7.28,140200.0],["2020-09-03",6.88,7.0,6.52,6.73,170400.0],["2020-09-04",6.84,7.3,6.5,6.7,99700.0],["2020-09-08",6.55,6.6,5.94,6.09,172400.0],["2020-09-09",6.1,6.18,5.48,5.58,199800.0],["2020-09-10",5.52,5.58,5.08,5.28,239100.0],["2020-09-11",5.32,5.41,4.7,4.84,274300.0],["2020-09-14",4.79,4.92,4.55,4.74,343000.0],["2020-09-15",4.81,5.04,4.62,4.71,174300.0],["2020-09-16",4.79,5.2,4.62,5.02,461200.0],["2020-09-17",5.04,5.79,4.95,5.58,160900.0],["2020-09-18",5.56,5.95,5.4,5.41,188200.0],["2020-09-21",5.24,5.25,4.7,4.7,191800.0],["2020-09-22",4.66,4.86,4.52,4.52,104400.0],["2020-09-23",4.57,4.64,4.16,4.17,122700.0],["2020-09-24",4.09,4.42,3.87,4.29,135000.0],["2020-09-25",4.28,4.48,4.05,4.12,49500.0],["2020-09-28",4.2,4.48,4.2,4.29,73800.0],["2020-09-29",4.48,4.49,4.15,4.36,90900.0],["2020-09-30",4.27,4.57,4.15,4.15,114300.0],["2020-10-01",4.12,4.24,4.01,4.09,88500.0],["2020-10-02",3.98,4.47,3.86,4.17,99800.0],["2020-10-05",4.2,4.4,4.2,4.27,89200.0],["2020-10-06",4.35,4.6,4.28,4.3,90100.0],["2020-10-07",4.34,4.37,4.2,4.27,41200.0],["2020-10-08",4.34,5.59,4.32,5.11,602500.0],["2020-10-09",5.25,5.3,4.57,4.73,298400.0],["2020-10-12",4.54,4.65,4.4,4.51,175500.0],["2020-10-13",4.48,4.85,4.42,4.6,118000.0],["2020-10-14",4.68,4.9,4.5,4.54,72500.0],["2020-10-15",4.41,4.65,4.3,4.58,98400.0],["2020-10-16",4.56,4.62,4.33,4.4,44700.0],["2020-10-19",4.39,4.68,4.34,4.37,93100.0],["2020-10-20",4.36,4.47,4.24,4.38,76800.0],["2020-10-21",4.4,4.47,4.2,4.33,59400.0],["2020-10-22",4.35,4.63,4.34,4.52,43400.0],["2020-10-23",4.6,4.6,4.39,4.41,77400.0],["2020-10-26",4.32,4.48,4.08,4.14,67200.0],["2020-10-27",4.15,4.42,4.09,4.3,73100.0],["2020-10-28",4.16,4.27,3.77,3.77,140000.0],["2020-10-29",3.77,3.97,3.73,3.97,85900.0],["2020-10-30",3.9,4.09,3.81,3.92,58900.0],["2020-11-02",4.0,4.25,3.92,4.18,52600.0],["2020-11-03",4.14,4.5,4.14,4.32,55300.0],["2020-11-04",4.29,4.44,4.22,4.32,38200.0],["2020-11-05",4.32,4.39,4.2,4.28,41900.0],["2020-11-06",4.3,4.34,4.2,4.28,40700.0],["2020-11-09",4.7,5.2,4.66,5.0,110900.0],["2020-11-10",5.03,5.15,4.84,4.91,42400.0],["2020-11-11",4.96,4.98,4.75,4.87,77500.0],["2020-11-12",4.84,5.19,4.51,4.54,37700.0],["2020-11-13",4.53,4.89,4.53,4.81,40800.0],["2020-11-16",4.98,5.73,4.98,5.58,240900.0],["2020-11-17",5.39,5.87,5.18,5.63,79300.0],["2020-11-18",5.74,6.55,5.74,6.23,340200.0],["2020-11-19",6.21,6.7,6.11,6.41,70800.0],["2020-11-20",6.38,6.4,6.06,6.18,79700.0],["2020-11-23",6.37,6.94,6.25,6.65,142600.0],["2020-11-24",6.99,7.27,6.31,6.53,158800.0],["2020-11-25",6.79,7.09,6.25,6.85,81000.0],["2020-11-27",7.08,7.16,6.86,7.15,88100.0],["2020-11-30",7.14,7.25,6.53,6.79,96000.0],["2020-12-01",6.94,7.0,6.63,6.99,90100.0],["2020-12-02",6.99,7.55,6.95,7.41,130000.0],["2020-12-03",7.5,7.8,7.17,7.5,89400.0],["2020-12-04",7.52,8.03,7.36,7.96,126300.0],["2020-12-07",8.0,8.15,7.35,7.44,90800.0],["2020-12-08",7.49,9.42,7.49,8.48,336700.0],["2020-12-09",8.61,8.95,7.13,7.23,245200.0],["2020-12-10",7.93,8.01,7.3,7.95,205000.0],["2020-12-11",7.68,7.84,7.31,7.64,102700.0],["2020-12-14",7.87,7.97,6.9,6.9,192100.0],["2020-12-15",6.95,7.39,6.52,7.21,126900.0],["2020-12-16",7.25,7.25,6.9,6.99,44000.0],["2020-12-17",6.94,7.19,6.8,7.06,154000.0],["2020-12-18",7.06,7.15,6.88,6.95,103200.0],["2020-12-21",6.51,7.05,6.19,6.93,119900.0],["2020-12-22",6.88,7.04,6.8,6.81,52000.0],["2020-12-23",6.77,7.23,6.75,6.86,187500.0],["2020-12-24",6.87,6.96,6.68,6.91,58200.0],["2020-12-28",7.0,7.44,6.97,7.32,72700.0],["2020-12-29",7.36,7.45,6.7,6.87,82800.0],["2020-12-30",6.8,6.91,6.5,6.58,89400.0],["2020-12-31",6.56,6.88,6.44,6.46,93300.0],["2021-01-04",6.58,6.76,6.27,6.55,53000.0],["2021-01-05",6.67,7.52,6.65,7.26,134600.0],["2021-01-06",7.37,7.5,6.89,7.44,143700.0],["2021-01-07",7.45,7.89,7.3,7.81,73000.0],["2021-01-08",7.92,8.29,7.62,8.04,236200.0],["2021-01-11",7.93,8.21,7.7,7.87,82900.0],["2021-01-12",8.0,8.85,7.92,8.69,152600.0],["2021-01-13",8.68,8.76,8.41,8.48,150400.0],["2021-01-14",8.64,9.39,8.62,8.99,245000.0],["2021-01-15",8.74,9.74,8.59,9.51,79200.0],["2021-01-19",9.55,9.88,9.12,9.5,151300.0],["2021-01-20",9.5,9.54,8.86,9.2,77600.0],["2021-01-21",9.02,9.02,8.21,8.26,151700.0],["2021-01-22",7.89,8.15,7.82,7.82,106800.0],["2021-01-25",7.79,7.9,6.59,7.42,200200.0],["2021-01-26",7.5,7.82,6.97,7.59,241600.0],["2021-01-27",7.48,9.14,7.11,9.05,208200.0],["2021-01-28",8.95,8.95,7.78,8.3,221600.0],["2021-01-29",8.31,8.56,8.03,8.39,61400.0],["2021-02-01",8.4,9.0,8.03,8.75,95500.0],["2021-02-02",8.88,10.5,8.81,10.38,238400.0],["2021-02-03",10.14,11.37,10.14,11.22,177900.0],["2021-02-04",10.97,12.3,10.97,12.3,151400.0],["2021-02-05",12.49,13.21,10.82,11.02,301100.0],["2021-02-08",11.11,12.48,11.04,11.92,175800.0],["2021-02-09",11.87,12.48,11.28,12.47,103000.0],["2021-02-10",12.03,12.9,11.5,12.58,92100.0],["2021-02-11",12.5,12.88,11.8,12.33,93900.0],["2021-02-12",12.2,13.39,12.05,13.3,110600.0],["2021-02-16",13.88,14.2,13.27,13.59,76100.0],["2021-02-17",13.6,13.6,12.39,13.18,50300.0],["2021-02-18",13.06,13.22,12.16,12.6,93200.0],["2021-02-19",12.76,13.25,11.88,12.26,128100.0],["2021-02-22",12.34,14.42,12.34,13.93,174300.0],["2021-02-23",13.87,15.58,12.56,14.66,136200.0],["2021-02-24",14.86,17.15,14.8,15.96,335400.0],["2021-02-25",16.1,16.69,14.81,15.93,155600.0],["2021-02-26",15.68,15.68,14.44,14.99,126500.0],["2021-03-01",15.48,15.57,14.04,14.67,209600.0],["2021-03-02",14.39,15.0,13.7,13.93,187900.0],["2021-03-03",14.29,14.58,13.77,13.99,161300.0],["2021-03-04",14.18,14.5,12.59,13.12,178300.0],["2021-03-05",13.86,15.45,12.5,13.29,289300.0],["2021-03-08",13.8,15.18,12.5,13.5,196700.0],["2021-03-09",13.79,13.79,12.76,13.06,93400.0],["2021-03-10",13.23,14.45,13.16,14.21,48000.0],["2021-03-11",14.24,15.08,14.11,14.75,55200.0],["2021-03-12",14.98,16.79,14.5,16.78,125100.0],["2021-03-15",17.0,17.84,16.0,16.73,254200.0],["2021-03-16",16.58,17.87,15.95,17.11,92300.0],["2021-03-17",17.06,18.87,16.7,18.12,86900.0],["2021-03-18",18.06,18.07,16.86,17.35,126000.0],["2021-03-19",17.44,18.97,17.04,17.96,96600.0],["2021-03-22",17.74,18.37,16.61,18.17,68200.0],["2021-03-23",17.63,17.64,14.67,16.08,152800.0],["2021-03-24",16.63,17.27,16.11,16.23,79600.0],["2021-03-25",15.47,16.9,14.7,16.79,80300.0],["2021-03-26",16.9,17.42,16.37,16.63,44200.0],["2021-03-29",16.56,16.56,15.0,15.41,51700.0],["2021-03-30",15.21,16.15,14.76,15.7,38400.0],["2021-03-31",15.58,16.46,15.26,16.03,35000.0],["2021-04-01",16.27,17.52,16.21,17.27,49200.0],["2021-04-05",17.12,17.54,16.0,16.65,82800.0],["2021-04-06",16.66,17.37,15.61,15.74,70100.0],["2021-04-07",15.71,15.75,14.99,15.22,53500.0],["2021-04-08",15.12,15.92,14.11,14.77,50300.0],["2021-04-09",14.7,14.89,14.31,14.51,26800.0],["2021-04-12",14.66,14.66,13.71,14.27,48400.0],["2021-04-13",13.93,14.28,13.32,14.1,88000.0],["2021-04-14",14.04,15.36,14.04,14.46,136700.0],["2021-04-15",13.98,13.98,9.25,10.4,1249100.0],["2021-04-16",10.3,10.47,7.58,8.7,1132400.0],["2021-04-19",8.9,9.11,7.9,8.03,477600.0],["2021-04-20",8.03,8.17,7.11,7.56,384800.0],["2021-04-21",7.32,7.96,7.32,7.45,299700.0],["2021-04-22",7.63,8.92,7.4,8.75,341200.0],["2021-04-23",8.6,9.27,8.3,9.06,196900.0],["2021-04-26",9.07,9.35,8.89,9.01,144100.0],["2021-04-27",9.17,9.29,8.32,8.45,206400.0],["2021-04-28",8.47,8.79,8.07,8.52,212500.0],["2021-04-29",8.72,8.81,8.2,8.35,82900.0],["2021-04-30",8.21,8.5,7.67,7.71,129100.0],["2021-05-03",7.74,8.84,7.58,8.75,238400.0],["2021-05-04",8.72,9.06,8.2,8.92,108300.0],["2021-05-05",9.22,10.75,9.02,10.56,458900.0],["2021-05-06",10.6,11.52,9.55,11.32,322000.0],["2021-05-07",11.05,12.23,10.59,12.0,217400.0],["2021-05-10",12.54,13.48,11.58,12.18,346400.0],["2021-05-11",10.98,13.2,10.35,12.71,237100.0],["2021-05-12",12.87,13.47,12.0,12.18,233200.0],["2021-05-13",12.24,12.51,10.62,11.95,242900.0],["2021-05-14",12.25,12.85,11.99,12.14,137000.0],["2021-05-17",11.1,12.33,10.82,12.06,149300.0],["2021-05-18",12.32,12.32,11.5,11.92,132000.0],["2021-05-19",11.55,11.98,10.72,11.0,99000.0],["2021-05-20",11.01,11.48,10.77,11.03,32500.0],["2021-05-21",11.29,11.81,11.01,11.64,74900.0],["2021-05-24",11.72,11.98,11.26,11.89,47700.0],["2021-05-25",11.89,11.97,11.2,11.5,53400.0],["2021-05-26",11.39,12.08,11.05,11.6,69000.0],["2021-05-27",11.85,12.55,11.5,11.86,98600.0],["2021-05-28",11.73,12.21,11.4,11.87,97400.0],["2021-06-01",12.18,12.72,12.1,12.3,138300.0],["2021-06-02",12.46,15.28,12.36,15.03,367800.0],["2021-06-03",14.75,15.55,13.99,14.29,169800.0],["2021-06-04",14.45,14.91,13.75,14.16,66800.0],["2021-06-07",14.15,14.65,13.6,13.81,86800.0],["2021-06-08",13.79,14.3,13.12,13.13,76800.0],["2021-06-09",13.42,14.43,13.35,13.51,246700.0],["2021-06-10",11.65,12.2,10.02,10.24,743500.0],["2021-06-11",10.3,10.71,9.25,9.49,433400.0],["2021-06-14",9.49,10.09,9.21,9.33,207300.0],["2021-06-15",9.3,9.97,8.94,9.64,240100.0],["2021-06-16",9.65,10.56,9.33,10.54,237500.0],["2021-06-17",10.52,10.75,9.48,10.01,239300.0],["2021-06-18",9.68,10.1,9.66,10.01,155000.0],["2021-06-21",9.98,10.48,9.83,10.45,148500.0],["2021-06-22",10.53,10.53,9.92,10.48,89000.0],["2021-06-23",10.24,11.05,10.11,10.15,135900.0],["2021-06-24",10.29,10.44,9.91,10.39,110600.0],["2021-06-25",10.42,10.75,10.21,10.57,122100.0],["2021-06-28",10.36,10.58,10.05,10.12,97300.0],["2021-06-29",10.16,10.44,9.6,9.6,118300.0],["2021-06-30",9.84,9.97,9.37,9.55,118400.0],["2021-07-01",9.9,10.34,9.75,10.17,171000.0],["2021-07-02",10.11,10.11,9.51,9.56,68300.0],["2021-07-06",9.56,9.75,8.9,8.93,110400.0],["2021-07-07",8.95,9.39,8.46,8.72,92300.0],["2021-07-08",8.57,8.78,8.21,8.49,120900.0],["2021-07-09",8.75,8.83,8.42,8.58,91000.0],["2021-07-12",8.4,8.7,8.31,8.57,65700.0],["2021-07-13",8.53,8.9,8.22,8.71,80700.0],["2021-07-14",8.7,8.9,7.95,7.99,154400.0],["2021-07-15",7.96,8.11,7.01,7.02,190800.0],["2021-07-16",7.07,7.33,6.2,6.45,221500.0],["2021-07-19",6.06,6.31,5.77,6.19,268900.0],["2021-07-20",6.27,6.77,6.09,6.45,97600.0],["2021-07-21",6.51,6.88,6.51,6.58,133900.0],["2021-07-22",6.65,6.73,6.24,6.57,122600.0],["2021-07-23",6.59,6.84,5.91,5.98,162500.0],["2021-07-26",5.92,6.47,5.92,6.1,71400.0],["2021-07-27",6.07,6.21,5.96,6.11,36100.0],["2021-07-28",6.03,6.32,5.87,6.05,42500.0],["2021-07-29",6.28,6.28,6.01,6.13,57000.0],["2021-07-30",6.1,6.14,5.8,5.96,57500.0],["2021-08-02",5.96,6.13,5.41,5.58,175300.0],["2021-08-03",5.54,5.65,5.2,5.45,68400.0],["2021-08-04",5.4,5.65,5.03,5.08,125700.0],["2021-08-05",5.16,5.35,5.07,5.15,85800.0],["2021-08-06",5.3,5.55,5.12,5.54,57400.0],["2021-08-09",5.5,5.58,5.3,5.49,27300.0],["2021-08-10",5.61,5.84,5.61,5.82,37100.0],["2021-08-11",5.95,5.98,5.45,5.97,62500.0],["2021-08-12",6.0,6.08,5.56,5.56,81500.0],["2021-08-13",5.5,6.05,5.05,5.11,82200.0],["2021-08-16",4.92,5.27,4.75,5.09,69100.0],["2021-08-17",5.1,5.16,4.77,4.82,39700.0],["2021-08-18",4.83,5.19,4.82,5.11,51400.0],["2021-08-19",4.98,5.18,4.86,4.95,109500.0],["2021-08-20",4.86,5.27,4.56,4.58,134400.0],["2021-08-23",4.82,5.77,4.82,5.77,126100.0],["2021-08-24",6.05,7.66,5.77,7.19,1031800.0],["2021-08-25",7.08,7.15,6.2,6.55,293200.0],["2021-08-26",6.32,6.59,6.07,6.13,111800.0],["2021-08-27",6.28,6.94,6.08,6.56,144000.0],["2021-08-30",6.57,6.85,6.3,6.37,83800.0],["2021-08-31",6.39,6.53,6.14,6.36,42100.0],["2021-09-01",6.29,6.43,5.93,6.17,105300.0],["2021-09-02",6.19,7.29,6.1,6.3,173700.0],["2021-09-03",6.48,6.48,6.1,6.43,71600.0],["2021-09-07",6.43,6.7,6.2,6.37,54000.0],["2021-09-08",6.35,6.37,5.88,5.96,115200.0],["2021-09-09",6.0,6.2,5.88,6.07,84800.0],["2021-09-10",6.5,6.5,5.77,5.99,94100.0],["2021-09-13",5.9,6.2,5.51,5.56,201400.0],["2021-09-14",5.63,5.94,5.17,5.27,191300.0],["2021-09-15",5.35,5.68,5.12,5.25,88800.0],["2021-09-16",5.17,5.29,5.0,5.04,79200.0],["2021-09-17",5.0,5.09,4.81,4.9,159900.0],["2021-09-20",4.8,4.88,4.52,4.54,151300.0],["2021-09-21",4.82,4.85,4.27,4.28,196900.0],["2021-09-22",4.43,4.61,4.32,4.35,169900.0],["2021-09-23",4.59,4.88,4.43,4.81,178400.0],["2021-09-24",4.81,4.98,4.7,4.86,71800.0],["2021-09-27",4.98,5.14,4.48,4.87,411900.0],["2021-09-28",4.86,5.05,4.51,4.68,317000.0],["2021-09-29",4.65,4.7,4.38,4.56,121500.0],["2021-09-30",4.51,4.81,4.51,4.76,113500.0],["2021-10-01",4.76,4.89,4.55,4.74,178900.0],["2021-10-04",4.83,5.07,4.55,4.58,737500.0],["2021-10-05",4.67,5.2,4.37,4.67,2047000.0],["2021-10-06",4.71,4.85,4.2,4.37,701500.0],["2021-10-07",4.43,4.61,4.32,4.5,319500.0],["2021-10-08",4.64,5.25,4.59,4.65,1980200.0],["2021-10-11",4.9,5.2,4.74,4.77,774700.0],["2021-10-12",4.75,4.9,4.36,4.51,580200.0],["2021-10-13",4.51,4.58,4.09,4.25,508000.0],["2021-10-14",4.29,4.41,4.12,4.36,342200.0],["2021-10-15",4.44,4.7,4.23,4.63,828100.0],["2021-10-18",4.66,4.96,4.45,4.54,468200.0],["2021-10-19",4.51,4.7,4.41,4.57,364300.0],["2021-10-20",4.62,4.83,4.55,4.8,498600.0],["2021-10-21",4.73,4.75,4.34,4.44,586800.0],["2021-10-22",4.42,4.58,4.21,4.38,799300.0],["2021-10-25",4.43,4.62,4.37,4.49,477700.0],["2021-10-26",4.49,4.51,4.33,4.39,229100.0],["2021-10-27",4.35,4.5,4.3,4.38,253100.0],["2021-10-28",4.4,4.55,4.32,4.5,270600.0],["2021-10-29",4.44,4.49,4.28,4.38,250400.0],["2021-11-01",4.46,4.58,4.37,4.5,341400.0],["2021-11-02",4.53,4.59,4.45,4.55,313000.0],["2021-11-03",4.47,4.9,4.4,4.87,360500.0],["2021-11-04",4.95,5.19,4.83,4.99,470500.0],["2021-11-05",5.2,5.43,4.84,4.87,1303400.0],["2021-11-08",5.0,5.29,4.84,4.93,663800.0],["2021-11-09",4.91,4.97,4.56,4.77,351100.0],["2021-11-10",4.69,4.75,4.51,4.51,279800.0],["2021-11-11",4.51,4.58,4.25,4.38,391600.0],["2021-11-12",4.31,4.4,4.1,4.16,523700.0],["2021-11-15",4.17,4.27,3.97,4.2,451300.0],["2021-11-16",4.16,4.46,4.11,4.37,185600.0],["2021-11-17",4.36,4.49,4.17,4.25,223600.0],["2021-11-18",4.2,4.26,4.03,4.13,158700.0],["2021-11-19",4.05,4.13,3.87,3.97,404800.0],["2021-11-22",3.92,4.05,3.67,3.73,435600.0],["2021-11-23",3.78,3.99,3.71,3.85,224000.0],["2021-11-24",3.85,4.17,3.83,4.11,231000.0],["2021-11-26",3.88,4.17,3.75,4.13,284500.0],["2021-11-29",4.19,4.3,3.96,4.12,145500.0],["2021-11-30",4.03,4.11,3.85,4.0,186200.0],["2021-12-01",4.06,4.07,3.54,3.54,328400.0],["2021-12-02",3.56,3.65,3.35,3.5,268000.0],["2021-12-03",3.54,3.59,3.03,3.09,549400.0],["2021-12-06",3.12,3.64,3.05,3.57,308600.0],["2021-12-07",3.76,4.11,3.76,3.96,337200.0],["2021-12-08",4.03,4.16,3.94,4.03,262900.0],["2021-12-09",3.96,4.1,3.81,4.0,383400.0],["2021-12-10",4.2,4.49,3.33,3.57,1132100.0],["2021-12-13",3.44,3.53,3.23,3.32,323600.0],["2021-12-14",3.34,3.41,3.07,3.11,241900.0],["2021-12-15",3.09,3.28,2.96,3.22,399800.0],["2021-12-16",3.32,3.45,3.11,3.15,320000.0],["2021-12-17",3.09,3.34,2.96,3.18,170700.0],["2021-12-20",3.07,3.2,2.94,3.11,229300.0],["2021-12-21",3.16,3.4,3.16,3.27,194000.0],["2021-12-22",3.26,3.41,3.17,3.27,155000.0],["2021-12-23",3.31,3.4,3.25,3.39,184800.0],["2021-12-27",3.4,3.51,3.26,3.36,215900.0],["2021-12-28",3.34,3.41,3.11,3.12,226600.0],["2021-12-29",3.15,3.15,2.97,3.05,353600.0],["2021-12-30",3.03,3.19,3.01,3.07,249800.0],["2021-12-31",3.02,3.12,3.02,3.1,198100.0],["2022-01-03",3.13,3.55,3.13,3.5,595000.0],["2022-01-04",3.58,4.3,3.56,3.98,736500.0],["2022-01-05",4.07,4.28,3.78,3.86,442600.0],["2022-01-06",3.93,4.2,3.84,3.99,183200.0],["2022-01-07",4.05,4.35,4.0,4.31,245500.0],["2022-01-10",4.19,4.35,3.9,4.14,225800.0],["2022-01-11",4.17,4.63,4.1,4.58,277600.0],["2022-01-12",4.64,4.9,4.24,4.39,372200.0],["2022-01-13",4.38,4.55,4.26,4.3,281600.0],["2022-01-14",4.23,4.65,4.2,4.53,265300.0],["2022-01-18",4.39,5.15,4.27,4.88,821500.0],["2022-01-19",4.95,5.07,4.54,4.93,322000.0],["2022-01-20",4.93,5.66,4.81,5.14,829400.0],["2022-01-21",5.02,5.23,4.84,4.97,283700.0],["2022-01-24",4.7,4.99,4.15,4.96,651900.0],["2022-01-25",4.87,5.6,4.79,5.53,494900.0],["2022-01-26",5.62,6.0,5.36,5.56,681200.0],["2022-01-27",5.6,5.85,4.9,4.95,719600.0],["2022-01-28",4.94,5.29,4.7,4.96,282100.0],["2022-01-31",4.96,5.16,4.85,4.99,155300.0],["2022-02-01",4.94,5.53,4.91,5.48,258200.0],["2022-02-02",5.55,5.65,5.25,5.45,277700.0],["2022-02-03",5.37,5.45,5.13,5.31,323000.0],["2022-02-04",5.52,5.95,5.49,5.58,398400.0],["2022-02-07",5.55,5.59,5.25,5.3,181800.0],["2022-02-08",5.22,5.23,4.98,5.01,224100.0],["2022-02-09",5.02,5.22,4.97,5.12,148400.0],["2022-02-10",5.03,5.41,4.99,5.14,151000.0],["2022-02-11",5.18,5.75,5.17,5.7,288500.0],["2022-02-14",5.71,5.9,5.54,5.82,209900.0],["2022-02-15",5.62,6.44,5.56,6.33,363500.0],["2022-02-16",6.35,6.85,5.91,6.1,647100.0],["2022-02-17",6.01,6.36,5.9,6.26,189200.0],["2022-02-18",6.25,6.38,5.87,6.09,224000.0],["2022-02-22",6.08,6.08,5.53,5.53,377400.0],["2022-02-23",5.55,5.94,5.5,5.61,275100.0],["2022-02-24",5.87,5.92,5.03,5.87,352400.0],["2022-02-25",5.8,6.24,5.65,6.16,199600.0],["2022-02-28",5.93,6.84,5.93,6.7,386600.0],["2022-03-01",6.68,7.36,6.34,6.93,503500.0],["2022-03-02",7.05,7.31,6.75,7.2,316600.0],["2022-03-03",7.24,9.11,7.1,8.55,4585100.0],["2022-03-04",8.38,10.5,8.25,10.41,3366500.0],["2022-03-07",11.3,12.39,9.73,10.81,3469800.0],["2022-03-08",11.9,13.36,9.08,10.34,3252200.0],["2022-03-09",9.38,10.09,8.51,9.57,1061300.0],["2022-03-10",9.82,10.31,9.45,9.7,667700.0],["2022-03-11",7.47,10.25,7.41,10.13,1263300.0],["2022-03-14",9.85,9.97,8.62,8.86,644200.0],["2022-03-15",7.97,8.71,7.9,8.28,454300.0],["2022-03-16",8.44,8.71,7.01,7.2,710900.0],["2022-03-17",7.84,7.99,7.18,7.37,818800.0],["2022-03-18",7.19,7.5,6.64,6.67,692700.0],["2022-03-21",6.84,7.35,6.75,6.85,617500.0],["2022-03-22",7.0,7.0,6.36,6.79,501800.0],["2022-03-23",6.86,7.11,6.74,6.96,705000.0],["2022-03-24",7.17,7.5,6.64,6.68,745500.0],["2022-03-25",6.55,6.64,6.07,6.48,644400.0],["2022-03-28",6.25,6.25,5.3,5.42,742500.0],["2022-03-29",5.23,5.68,5.14,5.41,652800.0],["2022-03-30",5.48,5.74,5.09,5.13,692500.0],["2022-03-31",5.08,5.24,4.95,5.17,466700.0],["2022-04-01",5.17,5.5,5.06,5.3,611500.0],["2022-04-04",5.3,5.45,5.08,5.27,802500.0],["2022-04-05",5.26,5.42,4.9,4.98,365100.0],["2022-04-06",4.98,5.05,4.69,4.71,341700.0],["2022-04-07",4.7,5.15,4.5,4.98,457200.0],["2022-04-08",4.98,5.52,4.9,5.32,334900.0],["2022-04-11",5.23,5.23,5.02,5.21,190900.0],["2022-04-12",5.34,6.13,5.28,5.83,617900.0],["2022-04-13",5.91,6.27,5.64,6.27,327100.0],["2022-04-14",6.27,6.9,5.96,6.24,2361200.0],["2022-04-18",6.26,6.63,5.97,6.27,717000.0],["2022-04-19",6.15,6.22,5.65,5.69,425000.0],["2022-04-20",5.72,5.91,5.37,5.82,285300.0],["2022-04-21",5.96,6.19,5.41,5.54,390100.0],["2022-04-22",5.51,5.66,5.18,5.31,311700.0],["2022-04-25",5.09,5.17,4.58,5.04,606900.0],["2022-04-26",5.1,5.37,4.88,5.01,238500.0],["2022-04-27",5.07,5.07,4.83,4.97,184000.0],["2022-04-28",5.03,5.2,4.68,5.1,408400.0],["2022-04-29",5.13,5.3,4.82,4.93,187400.0],["2022-05-02",4.82,5.0,4.66,4.9,168000.0],["2022-05-03",4.9,5.17,4.81,5.12,112900.0],["2022-05-04",5.28,5.32,4.94,5.28,306100.0],["2022-05-05",5.33,5.46,4.9,5.15,208200.0],["2022-05-06",5.17,5.22,4.88,5.0,127900.0],["2022-05-09",4.9,4.91,4.07,4.08,283300.0],["2022-05-10",4.26,4.42,3.93,4.06,226900.0],["2022-05-11",4.13,4.52,4.06,4.1,135100.0],["2022-05-12",4.04,4.17,3.67,3.97,319300.0],["2022-05-13",4.19,5.04,4.08,4.95,435200.0],["2022-05-16",4.96,5.39,4.81,5.22,273300.0],["2022-05-17",5.45,5.8,5.24,5.38,394600.0],["2022-05-18",5.49,5.5,5.03,5.3,247400.0],["2022-05-19",5.12,5.44,5.02,5.26,147900.0],["2022-05-20",5.28,5.33,4.94,5.16,159500.0],["2022-05-23",5.2,5.31,4.95,5.2,131500.0],["2022-05-24",5.15,5.45,5.04,5.26,210400.0],["2022-05-25",5.3,5.64,5.3,5.5,259800.0],["2022-05-26",5.6,6.08,5.5,5.71,273700.0],["2022-05-27",5.67,6.12,5.61,5.97,280500.0],["2022-05-31",6.34,6.59,5.82,6.11,380400.0],["2022-06-01",6.22,6.42,6.01,6.31,145300.0],["2022-06-02",6.25,6.63,6.2,6.44,380100.0],["2022-06-03",6.39,6.7,6.31,6.6,360700.0],["2022-06-06",6.74,7.0,6.52,6.84,323300.0],["2022-06-07",6.8,7.3,6.65,6.98,494100.0],["2022-06-08",7.05,7.08,6.53,6.65,532500.0],["2022-06-09",6.53,6.63,6.35,6.53,164600.0],["2022-06-10",6.47,6.5,5.99,6.44,235200.0],["2022-06-13",6.02,6.04,5.51,5.73,386000.0],["2022-06-14",5.95,6.17,5.25,5.32,265700.0],["2022-06-15",5.38,5.49,5.0,5.26,230600.0],["2022-06-16",5.05,5.15,4.81,5.14,270100.0],["2022-06-17",5.28,5.35,4.85,4.96,324100.0],["2022-06-21",5.2,5.3,4.95,5.06,284900.0],["2022-06-22",4.77,5.05,4.69,4.78,192200.0],["2022-06-23",4.8,4.92,4.21,4.25,346100.0],["2022-06-24",4.3,4.45,4.19,4.26,227300.0],["2022-06-27",4.34,4.7,4.19,4.68,340000.0],["2022-06-28",4.68,4.94,4.53,4.72,228700.0],["2022-06-29",4.77,4.87,4.43,4.6,232900.0],["2022-06-30",4.5,4.54,4.23,4.33,181400.0],["2022-07-01",4.38,4.52,4.11,4.45,122500.0],["2022-07-05",4.4,4.51,3.88,4.05,255300.0],["2022-07-06",4.04,4.16,3.71,3.82,248000.0],["2022-07-07",3.99,4.28,3.9,4.12,203300.0],["2022-07-08",4.2,4.27,4.04,4.26,142000.0],["2022-07-11",4.08,4.2,3.98,4.16,117300.0],["2022-07-12",4.0,4.1,3.85,3.94,175000.0],["2022-07-13",3.86,4.05,3.81,3.88,121500.0],["2022-07-14",3.73,3.79,3.64,3.78,104600.0],["2022-07-15",3.89,4.05,3.66,3.98,93800.0],["2022-07-18",4.14,4.5,4.14,4.3,222400.0],["2022-07-19",4.34,4.54,4.18,4.5,193500.0],["2022-07-20",4.41,4.64,4.23,4.6,126200.0],["2022-07-21",4.48,4.48,4.12,4.32,116400.0],["2022-07-22",4.28,4.39,4.14,4.19,88700.0],["2022-07-25",4.25,4.61,4.22,4.43,133600.0],["2022-07-26",4.53,4.75,4.45,4.62,166400.0],["2022-07-27",4.73,5.25,4.63,5.25,126900.0],["2022-07-28",5.21,5.56,5.01,5.13,128400.0],["2022-07-29",5.26,5.58,5.22,5.34,153200.0],["2022-08-01",5.33,5.41,5.07,5.36,114900.0],["2022-08-02",5.37,5.44,5.1,5.32,163100.0],["2022-08-03",5.35,5.42,5.05,5.05,99400.0],["2022-08-04",5.1,5.2,4.83,5.06,185800.0],["2022-08-05",5.05,5.44,4.93,5.32,129100.0],["2022-08-08",5.42,6.1,5.4,5.97,296700.0],["2022-08-09",6.07,6.11,5.91,5.95,75100.0],["2022-08-10",6.03,6.25,5.69,6.2,196100.0],["2022-08-11",6.26,6.68,6.12,6.46,469200.0],["2022-08-12",7.08,7.28,6.14,7.13,770700.0],["2022-08-15",6.74,7.2,6.4,7.19,275600.0],["2022-08-16",7.2,7.48,6.85,6.87,227000.0],["2022-08-17",6.78,6.88,6.44,6.8,148000.0],["2022-08-18",6.94,7.44,6.92,7.4,269800.0],["2022-08-19",7.32,7.75,7.05,7.47,266300.0],["2022-08-22",7.29,7.71,7.01,7.54,233000.0],["2022-08-23",7.79,8.32,7.73,8.08,296200.0],["2022-08-24",8.0,8.23,7.82,8.03,179700.0],["2022-08-25",8.04,8.17,7.47,7.86,310800.0],["2022-08-26",7.88,8.25,7.7,7.79,226300.0],["2022-08-29",7.79,8.43,7.73,8.25,290300.0],["2022-08-30",8.13,8.17,7.63,7.71,242900.0],["2022-08-31",7.52,8.06,7.5,7.6,153100.0],["2022-09-01",7.43,7.61,6.92,7.09,290400.0],["2022-09-02",7.45,7.84,7.18,7.49,136000.0],["2022-09-06",7.59,7.69,7.11,7.11,129600.0],["2022-09-07",6.82,7.12,6.39,6.76,283900.0],["2022-09-08",6.82,7.07,6.58,6.87,102300.0],["2022-09-09",7.12,7.31,7.05,7.2,102000.0],["2022-09-12",7.31,7.39,7.0,7.27,99700.0],["2022-09-13",7.07,7.33,6.95,7.05,158800.0],["2022-09-14",7.17,7.41,7.06,7.14,82200.0],["2022-09-15",7.01,7.2,6.85,6.92,104500.0],["2022-09-16",6.79,6.79,6.4,6.43,228200.0],["2022-09-19",6.25,6.42,6.16,6.27,66000.0],["2022-09-20",6.12,6.39,6.11,6.31,95200.0],["2022-09-21",6.42,6.56,6.1,6.24,84400.0],["2022-09-22",6.32,6.37,5.77,6.0,198700.0],["2022-09-23",5.63,5.76,5.21,5.22,225000.0],["2022-09-26",5.05,5.41,5.02,5.31,170300.0],["2022-09-27",5.46,5.6,5.18,5.35,68800.0],["2022-09-28",5.5,7.38,5.5,6.97,821700.0],["2022-09-29",6.91,7.55,6.44,7.26,284200.0],["2022-09-30",7.21,8.94,7.02,8.23,814200.0],["2022-10-03",8.77,8.77,8.02,8.64,244900.0],["2022-10-04",8.73,9.09,8.36,9.05,336700.0],["2022-10-05",8.84,10.88,8.33,10.26,787500.0],["2022-10-06",10.04,10.4,9.82,10.11,238000.0],["2022-10-07",10.05,10.81,9.79,10.53,300400.0],["2022-10-10",10.34,10.97,9.85,10.13,188000.0],["2022-10-11",9.75,10.12,9.31,9.81,204500.0],["2022-10-12",9.67,10.29,9.49,9.79,225900.0],["2022-10-13",9.61,10.24,9.59,10.07,133300.0],["2022-10-14",9.73,9.96,9.28,9.32,118300.0],["2022-10-17",9.51,9.99,9.51,9.95,145100.0],["2022-10-18",10.04,10.45,9.66,10.24,186700.0],["2022-10-19",10.36,12.73,10.36,12.25,1209200.0],["2022-10-20",12.41,12.43,11.76,12.07,435000.0],["2022-10-21",12.25,13.19,11.58,12.82,593100.0],["2022-10-24",12.94,13.75,12.57,12.85,321500.0],["2022-10-25",12.81,13.8,12.4,13.72,296400.0],["2022-10-26",13.9,15.06,13.81,14.52,375100.0],["2022-10-27",14.77,15.05,13.69,14.22,332100.0],["2022-10-28",14.21,14.68,13.53,14.17,314500.0],["2022-10-31",14.38,15.82,13.66,15.39,407900.0],["2022-11-01",15.96,16.2,14.95,15.22,270300.0],["2022-11-02",15.52,16.27,14.75,15.26,365900.0],["2022-11-03",15.31,15.8,14.03,14.8,654500.0],["2022-11-04",15.55,15.75,14.39,14.54,316900.0],["2022-11-07",14.58,15.85,14.58,15.73,369900.0],["2022-11-08",15.86,17.47,15.6,17.01,589100.0],["2022-11-09",16.5,16.94,15.14,15.46,522100.0],["2022-11-10",16.5,16.5,14.55,16.1,461000.0],["2022-11-11",16.88,18.63,16.79,17.42,648700.0],["2022-11-14",17.49,18.16,16.48,16.48,345900.0],["2022-11-15",16.6,17.15,16.38,17.02,175300.0],["2022-11-16",16.96,16.96,15.78,15.84,272600.0],["2022-11-17",15.65,16.66,15.37,16.66,260700.0],["2022-11-18",16.33,16.67,15.63,16.43,237600.0],["2022-11-21",16.71,16.71,14.64,16.02,365900.0],["2022-11-22",16.08,16.61,16.05,16.05,180300.0],["2022-11-23",15.73,16.16,15.38,15.67,154700.0],["2022-11-25",15.8,16.03,15.0,15.44,467900.0],["2022-11-28",14.75,15.7,14.5,14.72,341400.0],["2022-11-29",15.09,15.34,14.77,15.06,207600.0],["2022-11-30",15.31,16.13,14.98,15.78,250700.0],["2022-12-01",16.14,16.7,15.86,15.96,240400.0],["2022-12-02",15.94,16.36,15.59,15.67,135100.0],["2022-12-05",16.0,16.05,14.52,14.9,241300.0],["2022-12-06",14.69,15.03,14.17,14.27,105100.0],["2022-12-07",14.3,14.6,12.76,13.0,476400.0],["2022-12-08",13.3,13.63,12.59,12.93,197500.0],["2022-12-09",12.79,13.38,12.51,12.95,165900.0],["2022-12-12",12.85,13.94,12.85,13.69,175500.0],["2022-12-13",13.93,14.45,13.47,13.91,139900.0],["2022-12-14",13.92,14.83,13.65,14.54,139300.0],["2022-12-15",14.4,14.78,13.7,14.67,113900.0],["2022-12-16",14.2,14.9,14.05,14.51,143700.0],["2022-12-19",14.62,14.84,14.16,14.46,86500.0],["2022-12-20",14.41,15.55,14.4,14.63,203600.0],["2022-12-21",15.02,15.86,14.88,15.74,156400.0],["2022-12-22",15.93,15.93,14.67,15.25,251000.0],["2022-12-23",15.58,16.7,15.45,16.7,176800.0],["2022-12-27",16.85,17.47,16.0,16.22,523900.0],["2022-12-28",16.25,16.82,15.3,16.15,291200.0],["2022-12-29",15.93,17.02,15.93,16.92,191000.0],["2022-12-30",16.87,17.49,16.72,17.31,154600.0],["2023-01-03",17.45,18.2,14.55,15.26,569400.0],["2023-01-04",14.4,15.26,14.13,14.28,289500.0],["2023-01-05",14.22,14.75,13.66,14.56,142900.0],["2023-01-06",14.81,15.62,14.58,14.67,145200.0],["2023-01-09",15.11,15.64,14.93,15.04,133600.0],["2023-01-10",14.98,15.42,14.73,15.01,111800.0],["2023-01-11",15.26,15.61,14.96,15.33,93900.0],["2023-01-12",15.56,17.19,15.51,16.39,496700.0],["2023-01-13",16.59,16.77,15.7,16.09,184100.0],["2023-01-17",16.08,16.25,15.0,15.63,251800.0],["2023-01-18",15.64,16.17,14.03,14.36,345900.0],["2023-01-19",14.13,14.2,13.58,14.07,330500.0],["2023-01-20",14.05,15.16,13.8,15.0,198800.0],["2023-01-23",15.09,15.74,15.0,15.02,148300.0],["2023-01-24",15.0,15.03,14.46,15.0,149700.0],["2023-01-25",14.82,15.62,14.52,15.49,117500.0],["2023-01-26",15.6,15.7,14.95,15.5,158400.0],["2023-01-27",15.6,16.36,15.32,15.34,198300.0],["2023-01-30",15.25,15.35,14.58,14.79,150900.0],["2023-01-31",14.73,15.27,14.52,14.78,119700.0],["2023-02-01",14.78,14.78,13.94,14.27,232600.0],["2023-02-02",14.15,14.3,13.57,13.95,215800.0],["2023-02-03",13.84,14.99,13.84,13.84,105100.0],["2023-02-06",13.85,13.89,12.71,13.14,241200.0],["2023-02-07",13.18,13.63,12.71,13.0,176700.0],["2023-02-08",13.21,13.35,12.37,12.47,247200.0],["2023-02-09",12.47,12.47,11.44,11.89,537600.0],["2023-02-10",11.97,14.05,11.86,13.89,383600.0],["2023-02-13",13.73,14.6,13.29,14.1,124000.0],["2023-02-14",14.0,14.49,13.67,14.19,58000.0],["2023-02-15",13.93,13.93,13.3,13.62,144200.0],["2023-02-16",13.47,13.7,13.14,13.2,198400.0],["2023-02-17",12.96,13.16,12.37,12.7,290800.0],["2023-02-21",12.79,13.29,12.21,12.32,219400.0],["2023-02-22",12.27,12.32,11.6,11.85,261000.0],["2023-02-23",12.17,12.49,11.71,12.24,227400.0],["2023-02-24",11.98,12.71,11.84,12.63,108800.0],["2023-02-27",12.73,12.99,12.6,12.74,66600.0],["2023-02-28",12.95,13.15,12.77,12.79,60000.0],["2023-03-01",12.79,13.58,12.69,13.47,94400.0],["2023-03-02",13.46,13.94,13.01,13.7,83000.0],["2023-03-03",13.53,14.5,13.29,14.46,78600.0],["2023-03-06",14.48,14.53,14.05,14.27,124000.0],["2023-03-07",14.27,14.35,13.85,14.14,72400.0],["2023-03-08",14.02,14.27,13.21,13.57,110700.0],["2023-03-09",15.24,17.0,14.79,15.21,536900.0],["2023-03-10",15.29,15.62,14.0,14.38,355600.0],["2023-03-13",13.48,14.11,12.99,13.2,256200.0],["2023-03-14",13.23,14.25,12.91,13.41,173800.0],["2023-03-15",12.79,12.91,11.52,12.4,325600.0],["2023-03-16",12.14,12.66,11.93,12.62,175100.0],["2023-03-17",12.4,12.53,11.96,12.07,177600.0],["2023-03-20",12.02,12.64,11.88,11.91,118300.0],["2023-03-21",12.05,12.57,11.98,12.32,92700.0],["2023-03-22",12.4,12.61,11.96,12.0,120200.0],["2023-03-23",12.1,12.47,11.39,11.59,119300.0],["2023-03-24",11.3,11.45,10.72,10.91,238200.0],["2023-03-27",11.17,12.1,11.02,11.9,315800.0],["2023-03-28",11.92,12.25,11.57,11.7,142000.0],["2023-03-29",11.79,12.08,11.54,11.72,107800.0],["2023-03-30",11.83,11.84,11.21,11.33,132600.0],["2023-03-31",11.36,11.88,11.33,11.65,75200.0],["2023-04-03",12.47,13.43,12.3,13.33,431900.0],["2023-04-04",13.21,13.32,12.0,12.47,206700.0],["2023-04-05",12.44,12.65,12.15,12.35,87000.0],["2023-04-06",12.39,12.39,11.92,12.01,89400.0],["2023-04-10",11.95,12.55,11.9,12.23,76200.0],["2023-04-11",12.29,12.4,11.72,11.78,201800.0],["2023-04-12",12.02,12.09,11.15,11.47,215100.0],["2023-04-13",11.47,11.7,11.35,11.48,64000.0],["2023-04-14",11.51,11.6,11.1,11.38,73400.0],["2023-04-17",11.45,11.5,10.72,10.77,339100.0],["2023-04-18",10.72,10.82,10.34,10.7,131900.0],["2023-04-19",10.68,10.87,10.47,10.87,110600.0],["2023-04-20",10.88,10.88,10.24,10.24,159100.0],["2023-04-21",10.27,10.27,9.91,10.05,198200.0],["2023-04-24",9.95,10.53,9.94,10.49,185600.0],["2023-04-25",10.36,10.36,9.64,9.7,225800.0],["2023-04-26",9.7,9.87,9.35,9.55,147400.0],["2023-04-27",9.64,9.66,9.2,9.4,163000.0],["2023-04-28",9.42,10.05,9.4,9.97,172100.0],["2023-05-01",9.85,9.95,9.41,9.78,126900.0],["2023-05-02",9.67,9.67,8.9,8.98,242700.0],["2023-05-03",8.83,8.92,8.53,8.53,171500.0],["2023-05-04",8.58,9.3,8.52,9.17,224600.0],["2023-05-05",9.97,10.06,9.46,9.59,185800.0],["2023-05-08",9.94,10.64,9.75,10.29,280700.0],["2023-05-09",10.11,10.29,9.44,9.6,300900.0],["2023-05-10",9.69,9.69,8.9,8.92,385000.0],["2023-05-11",10.61,11.5,10.13,10.75,796700.0],["2023-05-12",10.68,11.15,10.68,11.04,288200.0],["2023-05-15",11.06,11.1,10.36,10.42,250400.0],["2023-05-16",10.42,10.42,9.73,9.86,240000.0],["2023-05-17",9.95,10.22,9.84,10.01,242900.0],["2023-05-18",9.98,10.18,9.71,10.13,218200.0],["2023-05-19",10.12,10.2,9.82,9.93,162000.0],["2023-05-22",9.89,10.14,9.83,10.0,164300.0],["2023-05-23",10.1,10.54,9.9,9.94,129100.0],["2023-05-24",10.0,10.1,9.3,9.51,223900.0],["2023-05-25",9.44,9.44,8.87,8.92,156800.0],["2023-05-26",8.9,9.19,8.61,8.77,113700.0],["2023-05-30",8.58,8.64,8.03,8.13,204900.0],["2023-05-31",8.02,8.08,7.72,7.94,181500.0],["2023-06-01",7.94,8.26,7.7,8.08,348800.0],["2023-06-02",8.28,9.12,8.28,9.09,256000.0],["2023-06-05",9.41,9.7,8.79,8.86,233000.0],["2023-06-06",8.6,9.21,8.55,8.87,132300.0],["2023-06-07",8.91,9.28,8.73,9.21,223000.0],["2023-06-08",9.1,9.48,8.9,9.05,164400.0],["2023-06-09",8.96,9.2,8.87,9.13,140700.0],["2023-06-12",9.0,9.22,8.24,8.33,471400.0],["2023-06-13",8.31,9.64,8.31,9.17,399000.0],["2023-06-14",9.29,9.36,8.97,9.09,178700.0],["2023-06-15",9.05,9.55,9.05,9.36,125400.0],["2023-06-16",9.42,9.43,9.04,9.04,228100.0],["2023-06-20",8.84,8.93,8.62,8.86,255800.0],["2023-06-21",8.85,9.65,8.72,9.57,341000.0],["2023-06-22",9.31,9.49,9.0,9.02,130000.0],["2023-06-23",8.8,9.17,8.6,9.01,1826900.0],["2023-06-26",8.92,9.24,8.65,9.01,216900.0],["2023-06-27",8.89,9.11,8.75,8.9,137500.0],["2023-06-28",8.94,9.01,8.5,8.99,138000.0],["2023-06-29",8.97,9.55,8.75,9.49,204200.0],["2023-06-30",9.54,9.9,9.36,9.73,154000.0],["2023-07-03",9.75,9.93,9.51,9.82,70300.0],["2023-07-05",9.8,9.84,9.43,9.49,117100.0],["2023-07-06",9.38,9.38,8.6,8.93,255900.0],["2023-07-07",8.96,10.33,8.96,10.24,373000.0],["2023-07-10",10.2,10.43,9.94,10.23,160400.0],["2023-07-11",10.27,11.52,10.27,11.25,232400.0],["2023-07-12",11.35,11.73,11.01,11.3,215800.0],["2023-07-13",11.37,11.85,11.15,11.5,198600.0],["2023-07-14",11.52,11.52,10.5,10.63,215600.0],["2023-07-17",10.58,10.98,10.5,10.7,193000.0],["2023-07-18",10.73,11.44,10.7,10.94,158700.0],["2023-07-19",10.85,11.29,10.76,11.12,194000.0],["2023-07-20",11.23,11.45,11.04,11.43,91800.0],["2023-07-21",11.48,11.6,11.19,11.51,103900.0],["2023-07-24",11.49,12.07,11.39,11.73,204800.0],["2023-07-25",11.64,11.77,11.18,11.22,135900.0],["2023-07-26",11.17,11.34,11.05,11.09,66900.0],["2023-07-27",11.14,11.54,11.05,11.32,162300.0],["2023-07-28",11.31,11.6,11.17,11.34,72100.0],["2023-07-31",11.35,11.8,11.27,11.73,91000.0],["2023-08-01",11.57,11.62,11.27,11.55,143000.0],["2023-08-02",11.44,11.44,10.59,10.89,169900.0],["2023-08-03",10.88,11.24,10.76,10.98,85500.0],["2023-08-04",10.98,11.58,10.96,11.12,219400.0],["2023-08-07",11.1,11.34,10.62,11.06,138600.0],["2023-08-08",10.83,11.64,10.57,11.52,165700.0],["2023-08-09",11.73,12.2,11.56,11.88,247600.0],["2023-08-10",11.34,13.42,10.86,12.38,550300.0],["2023-08-11",12.07,12.46,11.47,11.62,267600.0],["2023-08-14",11.61,11.95,11.46,11.78,225100.0],["2023-08-15",11.64,11.76,11.16,11.28,248600.0],["2023-08-16",11.15,11.42,10.53,10.56,258200.0],["2023-08-17",10.72,11.06,10.55,10.59,170200.0],["2023-08-18",10.48,10.75,10.42,10.61,151200.0],["2023-08-21",10.65,10.8,10.47,10.63,75800.0],["2023-08-22",10.68,10.85,10.63,10.66,80700.0],["2023-08-23",10.5,10.63,10.15,10.55,109600.0],["2023-08-24",10.47,10.47,9.83,9.87,258100.0],["2023-08-25",9.96,10.48,9.77,10.35,218500.0],["2023-08-28",10.33,10.65,10.18,10.27,106100.0],["2023-08-29",10.28,10.43,10.14,10.37,89400.0],["2023-08-30",10.48,10.54,10.17,10.28,138500.0],["2023-08-31",10.34,10.78,10.29,10.41,125700.0],["2023-09-01",10.54,11.64,10.43,11.61,373500.0],["2023-09-05",11.74,12.12,11.6,11.68,188300.0],["2023-09-06",11.65,11.91,11.28,11.6,142000.0],["2023-09-07",11.5,11.74,11.26,11.58,216200.0],["2023-09-08",11.6,12.14,11.51,11.64,189400.0],["2023-09-11",11.7,11.99,11.54,11.65,143100.0],["2023-09-12",11.73,12.32,11.69,12.25,225200.0],["2023-09-13",12.21,12.21,11.52,11.66,229100.0],["2023-09-14",11.9,12.05,11.83,12.0,91900.0],["2023-09-15",11.98,11.98,11.5,11.61,201900.0],["2023-09-18",11.75,11.93,11.58,11.72,91300.0],["2023-09-19",11.82,11.9,11.31,11.41,98400.0],["2023-09-20",11.32,11.55,11.06,11.09,88600.0],["2023-09-21",11.14,11.14,10.72,10.9,75000.0],["2023-09-22",11.04,11.26,10.8,10.87,81800.0],["2023-09-25",10.84,11.19,10.66,11.07,83700.0],["2023-09-26",11.0,11.21,10.84,11.08,126000.0],["2023-09-27",11.31,12.56,11.26,12.31,257700.0],["2023-09-28",12.24,12.43,11.96,12.24,128200.0],["2023-09-29",12.27,12.27,11.67,11.85,91200.0],["2023-10-02",11.8,11.86,10.56,10.65,178900.0],["2023-10-03",10.51,10.66,10.0,10.16,229900.0],["2023-10-04",9.93,9.94,9.16,9.48,329800.0],["2023-10-05",9.42,9.54,9.02,9.36,257700.0],["2023-10-06",9.3,9.86,9.18,9.51,169800.0],["2023-10-09",9.91,10.48,9.76,10.27,203100.0],["2023-10-10",10.34,10.58,10.25,10.34,108100.0],["2023-10-11",10.26,10.43,10.03,10.29,77100.0],["2023-10-12",10.45,10.45,9.84,10.03,149000.0],["2023-10-13",10.32,11.06,10.31,10.73,243800.0],["2023-10-16",10.79,10.79,10.45,10.52,112200.0],["2023-10-17",10.53,11.14,10.53,10.86,116200.0],["2023-10-18",10.99,11.02,10.65,10.72,77500.0],["2023-10-19",10.6,10.85,10.37,10.7,71000.0],["2023-10-20",10.74,10.74,10.35,10.58,94500.0],["2023-10-23",10.44,10.55,10.16,10.4,79100.0],["2023-10-24",10.44,10.64,10.3,10.35,66900.0],["2023-10-25",10.3,10.39,9.75,10.33,96100.0],["2023-10-26",10.24,10.55,10.06,10.4,94200.0],["2023-10-27",10.44,10.45,10.09,10.21,84300.0],["2023-10-30",10.21,10.46,9.93,10.32,116600.0],["2023-10-31",10.4,10.63,10.15,10.28,111200.0],["2023-11-01",10.3,10.33,9.93,10.11,92500.0],["2023-11-02",10.22,10.49,10.03,10.46,180000.0],["2023-11-03",10.59,10.78,10.1,10.45,114000.0],["2023-11-06",10.48,10.48,9.85,9.85,177900.0],["2023-11-07",9.71,10.36,8.85,9.76,314400.0],["2023-11-08",9.75,10.16,9.6,9.65,151600.0],["2023-11-09",9.81,9.9,9.53,9.81,185100.0],["2023-11-10",9.98,10.02,9.75,9.81,167800.0],["2023-11-13",9.77,9.77,9.27,9.44,183100.0],["2023-11-14",9.54,9.83,9.43,9.79,124900.0],["2023-11-15",9.8,10.13,9.5,9.54,144200.0],["2023-11-16",9.48,9.48,8.77,9.03,243900.0],["2023-11-17",9.18,9.72,9.14,9.42,155500.0],["2023-11-20",9.58,10.05,9.51,9.83,162600.0],["2023-11-21",9.81,9.89,9.42,9.45,90800.0],["2023-11-22",9.3,9.7,9.15,9.62,106800.0],["2023-11-24",9.6,9.93,9.6,9.91,56500.0],["2023-11-27",9.95,10.1,9.65,9.88,101500.0],["2023-11-28",9.96,9.96,9.46,9.47,78600.0],["2023-11-29",9.57,9.66,9.31,9.46,54000.0],["2023-11-30",9.56,9.85,9.32,9.5,55600.0],["2023-12-01",9.54,9.99,9.39,9.67,117300.0],["2023-12-04",9.56,9.78,9.46,9.75,104900.0],["2023-12-05",9.71,10.16,9.6,9.8,134700.0],["2023-12-06",9.66,9.88,9.13,9.16,129000.0],["2023-12-07",9.15,9.39,9.01,9.32,82600.0],["2023-12-08",9.39,9.5,9.24,9.38,110700.0],["2023-12-11",9.38,9.53,9.2,9.31,60400.0],["2023-12-12",9.1,9.17,8.9,9.04,105000.0],["2023-12-13",9.02,9.67,8.95,9.64,136600.0],["2023-12-14",9.92,10.49,9.9,10.21,158700.0],["2023-12-15",10.31,10.37,10.01,10.23,147000.0],["2023-12-18",10.5,10.77,10.34,10.47,92800.0],["2023-12-19",10.49,11.09,10.12,11.07,172900.0],["2023-12-20",11.14,11.75,10.97,11.05,125500.0],["2023-12-21",11.08,11.21,10.83,11.14,80300.0],["2023-12-22",11.32,11.61,10.8,11.16,133700.0],["2023-12-26",11.42,11.97,11.33,11.88,195900.0],["2023-12-27",11.88,12.13,11.38,11.85,142200.0],["2023-12-28",11.72,11.84,11.48,11.51,75400.0],["2023-12-29",11.49,11.6,11.17,11.26,70600.0],["2024-01-02",11.34,11.62,11.03,11.09,93700.0],["2024-01-03",11.09,11.39,10.87,11.14,77300.0],["2024-01-04",11.28,11.34,10.77,10.82,75400.0],["2024-01-05",10.84,11.44,10.76,11.28,166300.0],["2024-01-08",11.05,11.15,10.63,11.06,88600.0],["2024-01-09",11.06,11.06,10.67,10.77,75700.0],["2024-01-10",10.78,10.86,10.2,10.43,128000.0],["2024-01-11",10.47,10.47,10.19,10.32,90000.0],["2024-01-12",10.67,10.68,10.25,10.31,126600.0],["2024-01-16",10.2,10.28,9.86,9.92,111600.0],["2024-01-17",9.7,9.97,9.64,9.82,92700.0],["2024-01-18",9.89,9.99,9.65,9.88,70400.0],["2024-01-19",9.93,10.01,9.66,9.91,68600.0],["2024-01-22",9.91,10.1,9.89,10.03,83100.0],["2024-01-23",10.04,10.29,9.9,9.96,109900.0],["2024-01-24",10.1,10.19,9.85,9.96,91000.0],["2024-01-25",10.2,10.25,9.9,10.1,156100.0],["2024-01-26",10.16,10.58,10.03,10.2,71100.0],["2024-01-29",10.17,10.26,9.82,10.24,48300.0],["2024-01-30",10.02,10.3,9.94,10.21,147300.0],["2024-01-31",10.2,10.23,9.71,9.72,76600.0],["2024-02-01",9.73,9.9,9.4,9.76,120600.0],["2024-02-02",9.56,9.56,9.05,9.16,159600.0],["2024-02-05",9.03,9.06,8.75,8.76,219200.0],["2024-02-06",8.77,9.13,8.73,8.97,133800.0],["2024-02-07",9.0,9.0,8.71,8.78,99500.0],["2024-02-08",8.82,9.11,8.75,8.95,93800.0],["2024-02-09",9.02,9.13,8.92,9.04,126200.0],["2024-02-12",9.1,9.42,9.1,9.26,92500.0],["2024-02-13",9.14,9.14,8.61,8.7,134900.0],["2024-02-14",8.73,8.87,8.48,8.73,104000.0],["2024-02-15",8.78,9.49,8.78,9.49,108800.0],["2024-02-16",9.44,9.8,9.24,9.57,70300.0],["2024-02-20",9.48,9.48,9.13,9.24,56400.0],["2024-02-21",9.19,9.42,8.96,9.0,96700.0],["2024-02-22",9.0,9.17,8.76,8.91,89300.0],["2024-02-23",8.83,9.14,8.73,9.09,73300.0],["2024-02-26",8.85,8.9,7.68,8.13,754000.0],["2024-02-27",8.18,8.78,8.0,8.54,203700.0],["2024-02-28",8.49,8.77,8.02,8.07,163200.0],["2024-02-29",8.22,8.32,8.01,8.12,194100.0],["2024-03-01",8.23,8.6,8.22,8.28,110200.0],["2024-03-04",8.21,8.34,7.8,7.83,398200.0],["2024-03-05",7.77,7.89,7.61,7.64,232000.0],["2024-03-06",7.83,8.2,7.66,7.71,248900.0],["2024-03-07",7.57,8.0,7.49,7.51,312000.0],["2024-03-08",7.58,7.64,7.33,7.39,245800.0],["2024-03-11",7.31,7.39,7.15,7.36,267100.0],["2024-03-12",7.32,7.38,7.08,7.25,320000.0],["2024-03-13",7.28,7.57,7.13,7.17,188400.0],["2024-03-14",7.2,7.29,6.91,7.05,273200.0],["2024-03-15",6.99,7.38,6.93,7.33,421600.0],["2024-03-18",7.35,7.45,7.07,7.34,166700.0],["2024-03-19",7.27,7.81,7.25,7.73,288500.0],["2024-03-20",7.64,7.77,7.45,7.72,164900.0],["2024-03-21",7.67,7.91,7.64,7.66,292200.0],["2024-03-22",7.72,7.72,7.26,7.27,225400.0],["2024-03-25",7.27,7.49,7.22,7.28,126900.0],["2024-03-26",7.3,7.37,7.02,7.05,222400.0],["2024-03-27",7.07,7.32,7.06,7.29,208700.0],["2024-03-28",7.35,7.79,7.35,7.74,409800.0],["2024-04-01",7.77,7.79,7.49,7.6,338900.0],["2024-04-02",7.57,7.86,7.47,7.69,174400.0],["2024-04-03",7.69,8.0,7.59,7.98,150800.0],["2024-04-04",7.98,7.98,7.43,7.47,228800.0],["2024-04-05",7.47,7.71,7.36,7.61,141700.0],["2024-04-08",7.7,8.13,7.58,7.78,232500.0],["2024-04-09",7.86,7.89,7.62,7.67,193200.0],["2024-04-10",7.54,7.81,7.39,7.77,189900.0],["2024-04-11",7.85,7.85,7.52,7.59,136900.0],["2024-04-12",7.61,8.1,7.54,7.61,197000.0],["2024-04-15",7.61,7.92,7.41,7.61,386700.0],["2024-04-16",7.61,7.61,7.13,7.33,328300.0],["2024-04-17",7.31,7.5,6.93,7.0,245400.0],["2024-04-18",6.97,7.23,6.96,7.0,122900.0],["2024-04-19",6.95,7.22,6.92,7.21,184600.0],["2024-04-22",7.21,7.21,6.94,7.03,144200.0],["2024-04-23",7.03,7.46,6.87,7.45,145800.0],["2024-04-24",7.42,7.56,7.04,7.13,140500.0],["2024-04-25",7.08,7.16,6.86,7.1,205800.0],["2024-04-26",7.11,7.24,6.95,7.02,70900.0],["2024-04-29",6.93,7.1,6.93,7.09,120500.0],["2024-04-30",7.03,7.11,6.56,6.63,452800.0],["2024-05-01",6.63,6.77,6.25,6.29,242200.0],["2024-05-02",6.31,6.67,6.25,6.57,149800.0],["2024-05-03",6.65,6.9,6.53,6.77,133600.0],["2024-05-06",6.85,6.96,6.65,6.71,119900.0],["2024-05-07",6.73,6.9,6.62,6.63,131900.0],["2024-05-08",6.44,6.62,5.3,6.06,621900.0],["2024-05-09",6.09,6.2,5.86,6.04,315100.0],["2024-05-10",6.01,6.01,5.47,5.6,302400.0],["2024-05-13",5.63,5.98,5.58,5.66,317900.0],["2024-05-14",5.68,5.96,5.68,5.94,172900.0],["2024-05-15",5.97,5.97,5.45,5.71,346600.0],["2024-05-16",5.68,5.91,5.67,5.83,106900.0],["2024-05-17",5.86,5.91,5.69,5.87,211000.0],["2024-05-20",5.79,5.88,5.73,5.76,150600.0],["2024-05-21",5.77,5.8,5.57,5.58,164100.0],["2024-05-22",5.55,5.58,5.22,5.24,201000.0],["2024-05-23",5.27,5.39,4.91,4.97,220900.0],["2024-05-24",5.0,5.08,4.83,5.01,211900.0],["2024-05-28",5.11,5.38,5.09,5.31,184300.0],["2024-05-29",5.3,5.3,4.86,4.87,173700.0],["2024-05-30",4.86,5.03,4.8,4.92,163000.0],["2024-05-31",4.94,5.15,4.9,5.11,129600.0],["2024-06-03",5.05,5.06,4.72,4.81,316800.0],["2024-06-04",4.77,4.8,4.66,4.71,172900.0],["2024-06-05",4.75,4.95,4.63,4.88,215000.0],["2024-06-06",4.88,4.88,4.71,4.73,118600.0],["2024-06-07",4.75,4.86,4.71,4.76,95000.0],["2024-06-10",4.78,4.88,4.73,4.76,157400.0],["2024-06-11",4.75,4.77,4.62,4.75,134000.0],["2024-06-12",4.86,4.91,4.66,4.67,126500.0],["2024-06-13",4.62,4.67,4.52,4.58,140700.0],["2024-06-14",4.56,4.61,4.18,4.27,398000.0],["2024-06-17",4.29,4.63,4.21,4.58,207100.0],["2024-06-18",4.6,4.62,4.42,4.44,110900.0],["2024-06-20",4.44,4.48,4.26,4.44,189800.0],["2024-06-21",4.48,4.61,4.4,4.45,151200.0],["2024-06-24",4.46,4.98,4.4,4.96,153300.0],["2024-06-25",4.96,4.97,4.73,4.94,221800.0],["2024-06-26",4.98,5.29,4.93,5.03,208800.0],["2024-06-27",5.03,5.36,4.91,5.19,219000.0],["2024-06-28",5.28,5.31,4.86,4.95,1936300.0],["2024-07-01",5.01,5.11,4.65,4.9,225100.0],["2024-07-02",4.9,5.16,4.88,5.05,127400.0],["2024-07-03",5.03,5.05,4.85,4.91,87600.0],["2024-07-05",4.91,4.98,4.68,4.7,100400.0],["2024-07-08",4.69,4.92,4.69,4.9,145300.0],["2024-07-09",4.9,4.93,4.62,4.63,95900.0],["2024-07-10",4.67,4.8,4.67,4.7,55800.0],["2024-07-11",4.78,5.08,4.72,5.04,74900.0],["2024-07-12",5.14,5.22,4.88,4.95,125300.0],["2024-07-15",4.91,5.43,4.91,5.36,204100.0],["2024-07-16",5.36,5.67,5.28,5.53,174500.0],["2024-07-17",5.54,6.42,5.54,6.12,410900.0],["2024-07-18",6.07,6.75,6.0,6.23,239000.0],["2024-07-19",6.21,6.25,5.87,5.99,136100.0],["2024-07-22",5.94,6.1,5.8,6.05,124500.0],["2024-07-23",5.81,6.41,5.8,6.33,92500.0],["2024-07-24",6.26,6.53,6.1,6.28,141300.0],["2024-07-25",6.3,6.68,6.27,6.57,280900.0],["2024-07-26",6.67,6.67,6.4,6.56,98900.0],["2024-07-29",6.5,6.58,6.36,6.45,81300.0],["2024-07-30",6.44,6.77,6.44,6.71,67000.0],["2024-07-31",6.83,6.97,6.64,6.89,109900.0],["2024-08-01",6.85,6.94,6.36,6.49,169900.0],["2024-08-02",6.3,6.3,5.8,6.04,173700.0],["2024-08-05",5.55,5.76,5.26,5.67,253900.0],["2024-08-06",5.71,6.0,5.64,5.76,64100.0],["2024-08-07",5.9,5.99,5.61,5.76,202100.0],["2024-08-08",5.96,6.2,5.83,6.08,145400.0],["2024-08-09",6.14,6.14,5.82,5.97,80900.0],["2024-08-12",5.95,6.12,5.72,6.08,176500.0],["2024-08-13",6.04,6.53,6.0,6.39,93400.0],["2024-08-14",6.39,6.75,6.3,6.69,88400.0],["2024-08-15",6.78,6.89,6.63,6.75,63800.0],["2024-08-16",6.69,7.24,6.69,6.99,327700.0],["2024-08-19",7.05,7.32,6.84,7.18,255400.0],["2024-08-20",7.25,7.28,6.81,6.94,119200.0],["2024-08-21",7.01,7.17,6.82,7.04,165900.0],["2024-08-22",7.15,7.45,6.99,7.01,107200.0],["2024-08-23",7.07,7.49,7.07,7.45,289800.0],["2024-08-26",7.5,7.63,7.13,7.17,104000.0],["2024-08-27",7.07,7.55,6.97,7.46,213500.0],["2024-08-28",7.35,7.4,6.86,7.11,209600.0],["2024-08-29",7.17,7.66,7.12,7.43,210900.0],["2024-08-30",7.45,7.5,7.24,7.36,61700.0],["2024-09-03",7.2,7.2,6.84,6.94,112600.0],["2024-09-04",6.94,7.02,6.31,6.35,143600.0],["2024-09-05",6.48,6.54,6.24,6.27,172000.0],["2024-09-06",6.28,6.47,6.2,6.22,98200.0],["2024-09-09",6.19,6.22,5.85,5.86,118900.0],["2024-09-10",5.9,5.97,5.66,5.79,166500.0],["2024-09-11",5.79,5.79,5.51,5.53,106800.0],["2024-09-12",5.57,5.65,5.4,5.45,74000.0],["2024-09-13",5.49,5.51,4.95,5.01,182800.0],["2024-09-16",5.1,5.19,4.82,4.98,255300.0],["2024-09-17",5.04,5.46,5.01,5.33,209600.0],["2024-09-18",5.33,5.93,5.33,5.73,99500.0],["2024-09-19",5.91,6.36,5.82,6.33,95500.0],["2024-09-20",6.34,6.36,6.02,6.23,75000.0],["2024-09-23",6.22,6.47,5.9,5.9,134400.0],["2024-09-24",6.0,6.15,6.0,6.04,30300.0],["2024-09-25",6.04,6.04,5.58,5.62,103000.0],["2024-09-26",5.51,5.82,5.37,5.39,143300.0],["2024-09-27",5.49,5.72,5.11,5.36,130300.0],["2024-09-30",5.41,5.65,5.34,5.47,84900.0],["2024-10-01",5.35,5.68,5.35,5.54,144000.0],["2024-10-02",5.63,5.71,5.45,5.54,51400.0],["2024-10-03",5.52,5.67,5.39,5.62,75100.0],["2024-10-04",5.75,5.91,5.66,5.71,83100.0],["2024-10-07",5.71,5.84,5.6,5.64,67900.0],["2024-10-08",5.55,5.58,5.34,5.5,123800.0],["2024-10-09",5.48,5.61,5.43,5.5,50300.0],["2024-10-10",5.52,5.73,5.47,5.54,63000.0],["2024-10-11",5.48,5.76,5.48,5.59,89800.0],["2024-10-14",5.58,5.67,5.47,5.55,75300.0],["2024-10-15",5.43,5.55,5.17,5.2,100900.0],["2024-10-16",5.26,5.35,5.19,5.2,122800.0],["2024-10-17",5.21,5.24,4.78,4.96,124000.0],["2024-10-18",4.95,4.96,4.69,4.74,85500.0],["2024-10-21",4.77,4.93,4.5,4.53,97900.0],["2024-10-22",4.52,4.53,4.19,4.24,207300.0],["2024-10-23",4.24,4.77,4.24,4.65,197100.0],["2024-10-24",4.66,4.68,4.33,4.39,71200.0],["2024-10-25",4.46,4.53,4.31,4.51,44900.0],["2024-10-28",4.4,4.59,4.4,4.56,61300.0],["2024-10-29",4.57,4.57,4.29,4.33,57500.0],["2024-10-30",4.39,4.55,4.31,4.51,49800.0],["2024-10-31",4.56,4.56,4.39,4.42,37300.0],["2024-11-01",4.6,4.6,4.2,4.25,107600.0],["2024-11-04",4.31,4.35,4.2,4.33,110700.0],["2024-11-05",4.32,4.41,4.26,4.4,70600.0],["2024-11-06",4.86,5.39,4.63,5.29,269500.0],["2024-11-07",5.3,5.88,4.96,5.67,252300.0],["2024-11-08",5.69,5.98,5.56,5.69,211800.0],["2024-11-11",5.78,6.33,5.64,6.25,220100.0],["2024-11-12",6.3,6.3,5.76,5.99,76500.0],["2024-11-13",6.02,6.07,5.56,5.6,94000.0],["2024-11-14",5.68,5.7,5.47,5.66,56700.0],["2024-11-15",5.61,5.87,5.38,5.44,115600.0],["2024-11-18",5.43,6.3,5.36,6.26,181000.0],["2024-11-19",6.26,6.31,5.75,5.79,131000.0],["2024-11-20",5.9,6.03,5.75,5.98,95100.0],["2024-11-21",6.15,6.15,5.88,6.12,125200.0],["2024-11-22",6.17,6.57,6.11,6.32,110200.0],["2024-11-25",6.32,6.66,6.32,6.49,132400.0],["2024-11-26",6.49,6.49,5.97,6.01,86900.0],["2024-11-27",6.06,6.23,5.92,6.02,106700.0],["2024-11-29",6.11,6.22,5.94,6.03,14500.0],["2024-12-02",6.07,6.19,5.85,5.91,85300.0],["2024-12-03",5.99,6.18,5.61,5.65,122100.0],["2024-12-04",5.63,5.68,5.39,5.44,141600.0],["2024-12-05",5.37,5.44,4.98,5.0,152700.0],["2024-12-06",5.01,5.09,4.84,4.96,106500.0],["2024-12-09",5.01,5.27,4.95,5.02,71800.0],["2024-12-10",5.03,5.19,4.9,5.14,76400.0],["2024-12-11",5.17,5.34,5.1,5.15,118600.0],["2024-12-12",5.17,5.2,4.82,4.92,68500.0],["2024-12-13",4.97,5.03,4.65,4.82,96600.0],["2024-12-16",4.75,4.95,4.35,4.47,196800.0],["2024-12-17",4.45,4.71,4.27,4.71,167400.0],["2024-12-18",4.79,5.26,4.55,4.63,274800.0],["2024-12-19",4.8,4.93,4.37,4.41,99000.0],["2024-12-20",4.36,4.57,4.33,4.47,109100.0],["2024-12-23",4.49,4.72,4.42,4.62,52400.0],["2024-12-24",4.63,4.72,4.44,4.56,68100.0],["2024-12-26",4.6,4.64,4.4,4.64,99700.0],["2024-12-27",4.62,4.74,4.39,4.64,145300.0],["2024-12-30",4.6,5.29,4.5,5.07,240200.0],["2024-12-31",5.13,5.13,4.82,4.98,112500.0],["2025-01-02",4.98,5.81,4.92,5.44,219900.0],["2025-01-03",5.49,5.49,5.19,5.28,135500.0],["2025-01-06",5.33,5.36,4.9,4.93,124600.0],["2025-01-07",4.94,5.24,4.8,5.19,39000.0],["2025-01-08",5.18,5.3,5.06,5.11,116300.0],["2025-01-10",5.18,5.32,5.09,5.21,83100.0],["2025-01-13",5.19,5.36,5.14,5.24,79100.0],["2025-01-14",5.33,5.69,5.04,5.63,246900.0],["2025-01-15",5.65,5.79,5.36,5.76,160700.0],["2025-01-16",5.68,6.75,5.67,6.71,230100.0],["2025-01-17",6.8,6.98,6.18,6.65,292900.0],["2025-01-21",7.0,7.4,6.7,6.99,353600.0],["2025-01-22",7.15,7.35,6.9,7.04,246700.0],["2025-01-23",7.09,7.24,6.33,6.56,241400.0],["2025-01-24",6.63,6.76,5.99,6.0,287100.0],["2025-01-27",5.8,6.12,5.73,5.91,249900.0],["2025-01-28",5.97,6.16,5.6,5.88,158100.0],["2025-01-29",5.91,5.93,5.46,5.67,243300.0],["2025-01-30",5.68,5.83,5.38,5.45,103900.0],["2025-01-31",5.43,5.61,5.16,5.29,174900.0],["2025-02-03",5.21,5.26,5.06,5.06,70300.0],["2025-02-04",5.0,5.26,5.0,5.01,175800.0],["2025-02-05",5.03,5.17,4.91,4.96,103100.0],["2025-02-06",5.01,5.02,4.61,4.67,182800.0],["2025-02-07",4.63,4.8,4.51,4.54,151800.0],["2025-02-10",4.6,4.95,4.57,4.88,113800.0],["2025-02-11",4.9,5.14,4.78,4.85,82000.0],["2025-02-12",4.8,5.1,4.77,4.93,96100.0],["2025-02-13",5.12,5.12,4.66,4.74,172300.0],["2025-02-14",4.77,4.85,4.66,4.71,68900.0],["2025-02-18",4.69,4.92,4.67,4.72,100100.0],["2025-02-19",4.7,4.85,4.67,4.68,58900.0],["2025-02-20",4.68,4.86,4.55,4.67,90200.0],["2025-02-21",4.62,4.64,4.43,4.43,180800.0],["2025-02-24",4.43,4.46,4.3,4.33,108600.0],["2025-02-25",4.32,4.45,4.11,4.12,245400.0],["2025-02-26",4.11,4.17,4.03,4.11,287800.0],["2025-02-27",4.16,4.27,3.8,3.8,251000.0],["2025-02-28",3.96,4.79,3.81,4.67,448600.0],["2025-03-03",4.49,4.74,4.03,4.03,211900.0],["2025-03-04",3.95,4.33,3.76,4.22,224700.0],["2025-03-05",4.22,4.35,3.87,3.93,260500.0],["2025-03-06",3.97,4.14,3.89,4.12,143800.0],["2025-03-07",4.1,5.29,4.1,4.74,687100.0],["2025-03-10",4.6,4.66,4.28,4.29,139700.0],["2025-03-11",4.39,4.54,4.2,4.51,81300.0],["2025-03-12",4.51,4.81,4.46,4.65,180500.0],["2025-03-13",4.56,4.84,4.18,4.37,155100.0],["2025-03-14",4.49,4.49,4.1,4.24,163600.0],["2025-03-17",4.15,4.36,3.85,3.88,160600.0],["2025-03-18",3.96,3.99,3.68,3.78,134300.0],["2025-03-19",3.8,4.11,3.74,4.03,192700.0],["2025-03-20",4.01,4.04,3.79,3.83,161500.0],["2025-03-21",3.77,3.86,3.5,3.56,312200.0],["2025-03-24",3.61,3.69,3.45,3.47,236600.0],["2025-03-25",3.5,3.74,3.41,3.6,218600.0],["2025-03-26",3.6,3.74,3.43,3.64,198700.0],["2025-03-27",3.6,3.64,3.5,3.55,132600.0],["2025-03-28",3.54,3.65,3.31,3.37,131800.0],["2025-03-31",3.34,3.55,3.2,3.5,267800.0],["2025-04-01",3.43,3.5,3.19,3.31,239600.0],["2025-04-02",3.24,3.49,3.24,3.41,55400.0],["2025-04-03",3.22,3.22,3.05,3.08,278400.0],["2025-04-04",3.0,3.0,2.27,2.28,645000.0],["2025-04-07",2.16,2.34,2.02,2.17,791500.0],["2025-04-08",2.33,2.4,1.7,1.76,815300.0],["2025-04-09",1.73,1.95,1.51,1.91,486300.0],["2025-04-10",1.88,1.9,1.59,1.68,343700.0],["2025-04-11",1.72,1.85,1.62,1.7,264800.0],["2025-04-14",1.75,1.75,1.65,1.67,168700.0],["2025-04-15",1.65,1.74,1.65,1.67,98600.0],["2025-04-16",1.65,1.72,1.64,1.65,154300.0],["2025-04-17",1.67,1.93,1.66,1.85,216700.0],["2025-04-21",1.85,1.86,1.65,1.65,130100.0],["2025-04-22",1.71,1.82,1.65,1.77,117800.0],["2025-04-23",1.81,1.98,1.77,1.78,128700.0],["2025-04-24",1.81,2.15,1.81,2.1,174100.0],["2025-04-25",2.09,2.13,1.97,2.07,126300.0],["2025-04-28",2.08,2.12,2.02,2.06,87400.0],["2025-04-29",2.07,2.22,2.03,2.05,99400.0],["2025-04-30",2.04,2.09,2.0,2.01,121600.0],["2025-05-01",1.99,2.18,1.96,2.12,85200.0],["2025-05-02",2.14,2.36,2.11,2.23,146900.0],["2025-05-05",2.16,2.16,2.0,2.0,125800.0],["2025-05-06",2.0,2.04,2.0,2.01,37900.0],["2025-05-07",2.03,2.06,1.88,1.97,145400.0],["2025-05-08",1.98,2.41,1.9,2.33,626300.0],["2025-05-09",1.96,2.22,1.89,1.93,245800.0],["2025-05-12",2.14,2.19,1.96,1.97,88500.0],["2025-05-13",2.01,2.42,1.8,2.36,426200.0],["2025-05-14",2.36,2.36,2.15,2.23,184100.0],["2025-05-15",2.23,2.23,2.04,2.12,126100.0],["2025-05-16",2.11,2.25,2.03,2.12,181700.0],["2025-05-19",2.07,2.22,2.04,2.07,146400.0],["2025-05-20",2.12,2.14,1.97,2.03,120000.0],["2025-05-21",2.0,2.07,1.83,1.87,128200.0],["2025-05-22",1.84,1.89,1.73,1.86,99100.0],["2025-05-23",1.87,1.92,1.8,1.88,62800.0],["2025-05-27",1.9,1.97,1.87,1.93,66300.0],["2025-05-28",1.94,1.98,1.85,1.85,64600.0],["2025-05-29",1.86,1.94,1.79,1.82,89400.0],["2025-05-30",1.81,1.85,1.68,1.72,63900.0],["2025-06-02",1.78,1.81,1.69,1.74,67900.0],["2025-06-03",1.78,1.95,1.74,1.86,95700.0],["2025-06-04",1.84,1.94,1.81,1.84,52700.0],["2025-06-05",1.86,1.88,1.79,1.79,74700.0],["2025-06-06",1.81,2.16,1.81,1.99,158400.0],["2025-06-09",2.0,2.15,1.95,1.96,255000.0],["2025-06-10",1.96,2.21,1.95,2.12,153300.0],["2025-06-11",2.19,2.36,2.09,2.33,175300.0],["2025-06-12",2.32,2.32,2.16,2.2,139700.0],["2025-06-13",2.32,2.82,2.27,2.82,951400.0],["2025-06-16",2.86,2.97,2.41,2.57,757100.0],["2025-06-17",2.66,3.0,2.43,2.84,390400.0],["2025-06-18",2.84,2.94,2.56,2.72,335300.0],["2025-06-20",2.73,2.73,2.28,2.3,402000.0],["2025-06-23",2.4,2.58,2.12,2.12,612800.0],["2025-06-24",2.07,2.13,1.92,1.95,255600.0],["2025-06-25",1.95,2.0,1.86,1.94,196100.0],["2025-06-26",1.92,2.05,1.92,2.0,144100.0],["2025-06-27",1.98,2.06,1.85,1.92,252100.0],["2025-06-30",1.89,1.93,1.86,1.87,142700.0],["2025-07-01",1.85,2.02,1.84,1.95,179300.0],["2025-07-02",1.98,2.02,1.95,1.97,170500.0],["2025-07-03",2.01,2.09,1.95,1.95,159700.0],["2025-07-07",1.99,2.0,1.85,1.92,90500.0],["2025-07-08",1.95,2.02,1.9,1.96,209400.0],["2025-07-09",1.96,2.01,1.93,1.95,86700.0],["2025-07-10",1.93,1.97,1.9,1.96,120500.0],["2025-07-11",1.96,1.98,1.92,1.93,54700.0],["2025-07-14",1.93,1.94,1.67,1.71,415800.0],["2025-07-15",1.71,1.73,1.58,1.59,217300.0],["2025-07-16",1.6,1.84,1.46,1.76,422300.0],["2025-07-17",1.75,1.86,1.73,1.78,204200.0],["2025-07-18",1.79,1.83,1.69,1.78,174500.0],["2025-07-21",1.78,1.99,1.71,1.92,164500.0],["2025-07-22",1.92,2.08,1.89,1.98,142900.0],["2025-07-23",1.99,2.07,1.98,1.99,192900.0],["2025-07-24",1.94,2.0,1.9,1.97,52400.0],["2025-07-25",1.98,1.98,1.82,1.89,136000.0],["2025-07-28",1.91,2.0,1.86,1.96,105300.0],["2025-07-29",1.98,1.98,1.87,1.91,44600.0],["2025-07-30",1.89,1.95,1.86,1.89,104300.0],["2025-07-31",1.87,1.87,1.79,1.79,47200.0],["2025-08-01",1.79,1.79,1.62,1.65,146100.0],["2025-08-04",1.7,1.76,1.64,1.67,63400.0],["2025-08-05",1.67,1.78,1.65,1.77,71200.0],["2025-08-06",1.75,1.78,1.62,1.62,104000.0],["2025-08-07",1.66,1.69,1.51,1.53,253200.0],["2025-08-08",1.53,1.78,1.53,1.71,167600.0],["2025-08-11",1.73,1.78,1.67,1.7,120200.0],["2025-08-12",1.7,1.95,1.7,1.88,215700.0],["2025-08-13",1.91,2.0,1.82,1.88,143400.0],["2025-08-14",1.84,1.89,1.75,1.87,47600.0],["2025-08-15",1.87,1.99,1.82,1.83,177800.0],["2025-08-18",1.82,1.9,1.78,1.8,99300.0],["2025-08-19",1.78,1.86,1.76,1.79,60200.0],["2025-08-20",1.76,1.86,1.73,1.79,85300.0],["2025-08-21",1.75,1.82,1.75,1.78,37100.0],["2025-08-22",1.79,1.94,1.76,1.9,108600.0],["2025-08-25",1.9,1.98,1.85,1.92,80800.0],["2025-08-26",1.92,2.01,1.92,1.99,191600.0],["2025-08-27",2.01,2.05,1.93,1.93,64800.0],["2025-08-28",1.96,2.01,1.87,1.94,99400.0],["2025-08-29",1.95,2.0,1.88,1.96,73800.0],["2025-09-02",1.95,2.15,1.95,2.11,179600.0],["2025-09-03",2.0,2.05,1.89,1.91,97800.0],["2025-09-04",1.88,1.99,1.88,1.95,51300.0],["2025-09-05",1.92,1.96,1.82,1.89,50500.0],["2025-09-08",1.91,1.93,1.83,1.86,58400.0],["2025-09-09",1.85,1.93,1.82,1.84,58700.0],["2025-09-10",1.83,1.93,1.77,1.91,101600.0],["2025-09-11",1.91,1.94,1.86,1.87,70100.0],["2025-09-12",1.83,1.89,1.76,1.76,127000.0],["2025-09-15",1.82,1.83,1.74,1.79,121400.0],["2025-09-16",1.8,1.84,1.73,1.84,55700.0],["2025-09-17",1.83,1.88,1.8,1.81,51500.0],["2025-09-18",1.81,1.88,1.75,1.8,120400.0],["2025-09-19",1.78,1.88,1.77,1.86,134800.0],["2025-09-22",1.85,1.88,1.79,1.87,78600.0],["2025-09-23",1.81,2.03,1.81,1.92,162700.0],["2025-09-24",1.92,2.01,1.92,1.98,66900.0],["2025-09-25",1.98,2.1,1.96,2.05,204600.0],["2025-09-26",2.09,2.16,1.97,2.03,155500.0],["2025-09-29",2.0,2.0,1.85,1.96,204500.0],["2025-09-30",1.91,1.94,1.86,1.92,62500.0],["2025-10-01",1.92,1.95,1.91,1.92,32700.0],["2025-10-02",1.92,1.93,1.87,1.89,60900.0],["2025-10-03",1.9,1.98,1.9,1.98,97900.0],["2025-10-06",2.0,2.04,1.95,1.97,76000.0],["2025-10-07",1.98,2.03,1.92,1.99,87700.0],["2025-10-08",2.01,2.03,1.96,2.0,66100.0],["2025-10-09",2.03,2.07,1.83,1.88,68400.0],["2025-10-10",1.86,1.93,1.74,1.74,82900.0],["2025-10-13",1.76,1.8,1.73,1.76,101400.0],["2025-10-14",1.72,1.81,1.72,1.79,60300.0],["2025-10-15",1.8,1.83,1.75,1.8,35500.0],["2025-10-16",1.83,1.83,1.73,1.76,78000.0],["2025-10-17",1.73,1.75,1.65,1.68,82800.0],["2025-10-20",1.69,1.77,1.69,1.73,100500.0],["2025-10-21",1.73,1.73,1.68,1.7,79800.0],["2025-10-22",1.68,1.79,1.67,1.69,210500.0],["2025-10-23",1.8,1.86,1.74,1.84,255000.0],["2025-10-24",1.86,1.97,1.77,1.87,108700.0],["2025-10-27",1.8,1.91,1.8,1.86,56800.0],["2025-10-28",1.83,1.86,1.77,1.78,95400.0],["2025-10-29",1.81,1.9,1.81,1.86,130500.0],["2025-10-30",1.86,2.01,1.81,1.97,112600.0],["2025-10-31",1.92,2.0,1.75,1.87,100400.0],["2025-11-03",1.87,1.89,1.77,1.82,59900.0],["2025-11-04",1.77,1.8,1.71,1.75,49800.0],["2025-11-05",1.76,1.77,1.7,1.74,62400.0],["2025-11-06",1.78,1.89,1.76,1.85,412400.0],["2025-11-07",1.85,1.86,1.7,1.75,140000.0],["2025-11-10",1.75,1.8,1.72,1.78,49200.0],["2025-11-11",1.79,1.83,1.76,1.79,121600.0],["2025-11-12",1.78,1.83,1.67,1.7,190700.0],["2025-11-13",1.76,1.81,1.58,1.64,125100.0],["2025-11-14",1.64,1.69,1.59,1.64,120500.0],["2025-11-17",1.63,1.75,1.57,1.67,128000.0],["2025-11-18",1.65,1.71,1.63,1.68,130900.0],["2025-11-19",1.65,1.68,1.59,1.63,145600.0],["2025-11-20",1.63,1.67,1.6,1.64,137200.0],["2025-11-21",1.62,1.66,1.49,1.62,263100.0],["2025-11-24",1.65,1.68,1.54,1.65,169000.0],["2025-11-25",1.65,1.65,1.57,1.6,136700.0],["2025-11-26",1.6,1.65,1.58,1.6,89200.0],["2025-11-28",1.62,1.67,1.62,1.66,43800.0],["2025-12-01",1.67,1.7,1.58,1.59,153000.0],["2025-12-02",1.57,1.62,1.54,1.56,88700.0],["2025-12-03",1.56,1.66,1.55,1.66,132600.0],["2025-12-04",1.64,1.8,1.62,1.79,166900.0],["2025-12-05",1.79,1.8,1.64,1.66,247200.0],["2025-12-08",1.65,1.76,1.6,1.66,153200.0],["2025-12-09",1.68,1.73,1.64,1.66,178200.0],["2025-12-10",1.65,1.82,1.63,1.78,218700.0],["2025-12-11",1.8,1.95,1.71,1.94,244800.0],["2025-12-12",1.95,1.98,1.87,1.94,134000.0],["2025-12-15",1.95,1.95,1.74,1.75,98800.0],["2025-12-16",1.77,1.77,1.63,1.64,81500.0],["2025-12-17",1.68,1.74,1.62,1.68,195700.0],["2025-12-18",1.68,1.7,1.63,1.63,53600.0],["2025-12-19",1.65,1.67,1.57,1.58,394400.0],["2025-12-22",1.59,1.72,1.59,1.69,87700.0],["2025-12-23",1.69,1.72,1.66,1.71,86500.0],["2025-12-24",1.71,1.73,1.66,1.7,72300.0],["2025-12-26",1.66,1.7,1.57,1.58,138900.0],["2025-12-29",1.58,1.67,1.58,1.64,153800.0],["2025-12-30",1.65,1.65,1.49,1.57,682300.0],["2025-12-31",1.7,1.92,1.63,1.89,743600.0],["2026-01-02",1.89,1.97,1.8,1.94,172700.0],["2026-01-05",2.0,2.14,1.88,2.09,299600.0],["2026-01-06",2.11,2.45,2.07,2.39,514100.0],["2026-01-07",2.41,2.48,2.24,2.42,295700.0],["2026-01-08",2.39,2.42,2.3,2.33,142300.0],["2026-01-09",2.33,2.33,2.14,2.16,149800.0],["2026-01-12",2.2,2.43,2.15,2.34,242500.0],["2026-01-13",2.39,2.45,2.27,2.36,189900.0],["2026-01-14",2.37,2.37,2.21,2.23,244400.0],["2026-01-15",2.24,2.24,2.05,2.12,128600.0],["2026-01-16",2.17,2.25,2.03,2.15,188100.0],["2026-01-20",2.13,2.14,2.01,2.05,107400.0],["2026-01-21",2.08,2.23,2.08,2.18,125500.0],["2026-01-22",2.2,2.25,2.16,2.21,58800.0],["2026-01-23",2.24,2.41,2.24,2.3,190400.0],["2026-01-26",2.36,2.49,2.25,2.47,194600.0],["2026-01-27",2.54,3.0,2.54,2.95,510000.0],["2026-01-28",3.0,3.44,2.95,3.27,953400.0],["2026-01-29",3.3,3.45,2.89,2.9,438700.0],["2026-01-30",2.83,2.94,2.72,2.78,139200.0],["2026-02-02",2.68,2.75,2.35,2.43,271800.0],["2026-02-03",2.46,2.47,2.08,2.2,273800.0],["2026-02-04",2.2,2.38,2.12,2.3,274800.0],["2026-02-05",2.27,2.29,2.01,2.16,165200.0],["2026-02-06",2.19,2.36,2.1,2.29,173300.0],["2026-02-09",2.28,2.4,2.25,2.35,122800.0],["2026-02-10",2.37,2.43,2.31,2.35,99800.0],["2026-02-11",2.38,2.51,2.32,2.34,117300.0],["2026-02-12",2.31,2.32,2.12,2.22,132200.0],["2026-02-13",2.21,2.61,2.11,2.54,210500.0],["2026-02-17",2.56,2.65,2.46,2.52,173800.0],["2026-02-18",2.59,2.75,2.59,2.68,228200.0],["2026-02-19",2.75,3.02,2.72,2.9,331600.0],["2026-02-20",2.96,2.97,2.47,2.66,504600.0],["2026-02-23",2.74,2.77,2.33,2.38,235800.0],["2026-02-24",2.38,2.44,2.35,2.41,47400.0],["2026-02-25",2.41,2.42,2.25,2.38,131600.0],["2026-02-26",2.35,2.5,2.24,2.46,118400.0],["2026-02-27",2.48,2.6,2.43,2.54,141800.0],["2026-03-02",2.66,3.01,2.6,2.94,499500.0],["2026-03-03",3.01,3.19,2.65,2.73,602700.0],["2026-03-04",2.73,2.83,2.5,2.57,214400.0],["2026-03-05",2.66,2.84,2.52,2.62,209400.0],["2026-03-06",2.66,2.83,2.49,2.51,307400.0],["2026-03-09",2.61,2.71,2.55,2.66,212700.0],["2026-03-10",2.64,2.69,2.5,2.58,214600.0],["2026-03-11",2.57,3.0,2.54,2.95,334400.0],["2026-03-12",2.94,2.97,2.31,2.67,839900.0],["2026-03-13",2.67,3.18,2.65,2.69,745700.0],["2026-03-16",2.69,2.91,2.62,2.79,189000.0],["2026-03-17",2.82,2.95,2.74,2.83,282600.0],["2026-03-18",2.76,3.0,2.75,2.8,368700.0],["2026-03-19",2.75,3.0,2.7,2.84,327900.0],["2026-03-20",2.86,2.91,2.67,2.79,246300.0],["2026-03-23",2.78,2.78,2.6,2.71,223200.0],["2026-03-24",2.74,2.9,2.74,2.79,176400.0],["2026-03-25",2.76,2.85,2.69,2.83,195700.0],["2026-03-26",2.83,2.98,2.73,2.79,289300.0],["2026-03-27",2.79,2.89,2.69,2.81,276500.0],["2026-03-30",2.83,2.85,2.69,2.75,158000.0],["2026-03-31",2.75,2.77,2.52,2.6,365600.0],["2026-04-01",2.55,2.62,2.38,2.41,199300.0],["2026-04-02",2.42,2.63,2.4,2.49,321100.0],["2026-04-06",2.49,2.9,2.4,2.87,464500.0],["2026-04-07",2.89,3.0,2.74,2.83,242500.0],["2026-04-08",2.7,2.7,2.35,2.5,419200.0],["2026-04-09",2.53,2.57,2.17,2.21,369200.0],["2026-04-10",2.2,2.27,2.15,2.23,190100.0],["2026-04-13",2.28,2.43,2.22,2.36,224900.0],["2026-04-14",2.34,2.43,2.13,2.2,235300.0],["2026-04-15",2.23,2.33,2.18,2.3,154900.0],["2026-04-16",2.3,2.4,2.29,2.39,81200.0],["2026-04-17",2.34,2.36,2.15,2.28,258000.0],["2026-04-20",2.27,2.35,2.24,2.32,39500.0],["2026-04-21",2.32,2.55,2.32,2.44,241000.0],["2026-04-22",2.55,2.6,2.41,2.5,272700.0],["2026-04-23",2.5,3.02,2.47,2.94,798500.0],["2026-04-24",2.95,3.48,2.77,3.35,825600.0],["2026-04-27",3.39,3.6,3.35,3.49,384700.0],["2026-04-28",3.5,3.76,3.36,3.75,296300.0],["2026-04-29",3.79,3.95,3.6,3.93,462000.0],["2026-04-30",3.92,3.92,3.7,3.73,184200.0],["2026-05-01",3.73,3.81,3.48,3.72,183100.0],["2026-05-04",3.72,4.04,3.58,4.03,226400.0],["2026-05-05",4.0,4.07,3.73,3.73,249400.0],["2026-05-06",3.59,3.67,3.24,3.43,431800.0],["2026-05-07",3.31,3.41,3.1,3.26,248700.0],["2026-05-08",3.2,3.43,3.2,3.39,101200.0],["2026-05-11",3.39,3.72,3.34,3.65,159400.0],["2026-05-12",3.74,3.97,3.64,3.86,181100.0],["2026-05-13",3.69,4.5,3.4,4.27,887000.0],["2026-05-14",4.34,4.4,3.96,4.02,460300.0],["2026-05-15",4.02,4.2,3.91,3.92,332100.0],["2026-05-18",4.01,4.1,3.6,3.78,354600.0],["2026-05-19",3.77,3.91,3.63,3.73,185700.0],["2026-05-20",3.73,3.82,3.39,3.42,201500.0],["2026-05-21",3.42,3.51,3.18,3.18,223500.0],["2026-05-22",3.14,3.19,3.02,3.06,182000.0],["2026-05-26",3.1,3.2,3.03,3.09,282300.0],["2026-05-27",3.02,3.11,2.91,2.92,196700.0],["2026-05-28",2.91,2.96,2.76,2.77,384000.0],["2026-05-29",2.73,2.98,2.71,2.74,330400.0],["2026-06-01",2.76,3.12,2.76,3.01,412900.0],["2026-06-02",2.99,3.34,2.99,3.09,1645400.0],["2026-06-03",2.99,3.21,2.86,3.0,557000.0],["2026-06-04",2.92,3.28,2.92,3.27,283600.0],["2026-06-05",3.15,3.16,2.79,2.79,225300.0],["2026-06-08",2.79,3.03,2.79,2.97,210100.0],["2026-06-09",2.94,3.0,2.7,2.89,288300.0],["2026-06-10",2.85,3.08,2.81,3.04,297500.0],["2026-06-11",3.05,3.1,2.85,2.9,213000.0],["2026-06-12",2.87,3.03,2.78,2.85,387800.0],["2026-06-15",2.78,2.86,2.66,2.78,564300.0],["2026-06-16",2.75,2.83,2.64,2.66,210900.0],["2026-06-17",2.65,2.71,2.55,2.55,281400.0],["2026-06-18",2.5,2.53,2.28,2.31,451000.0],["2026-06-22",2.36,2.36,2.1,2.23,492400.0],["2026-06-23",2.14,2.35,2.14,2.21,309800.0],["2026-06-24",2.18,2.26,2.06,2.12,325900.0],["2026-06-25",2.12,2.32,2.06,2.26,584000.0],["2026-06-26",2.21,2.4,2.21,2.4,126900.0],["2026-06-29",2.43,2.67,2.43,2.62,205300.0],["2026-06-30",2.59,2.67,2.56,2.58,208100.0],["2026-07-01",2.54,2.59,2.44,2.48,92100.0],["2026-07-02",2.52,2.63,2.43,2.43,90300.0],["2026-07-06",2.41,2.59,2.35,2.44,145600.0],["2026-07-07",2.43,2.55,2.43,2.48,101900.0],["2026-07-08",2.53,2.64,2.37,2.51,168300.0],["2026-07-09",2.51,2.52,2.34,2.48,229400.0],["2026-07-10",2.47,2.53,2.41,2.46,184300.0],["2026-07-13",2.51,2.65,2.51,2.55,105600.0],["2026-07-14",2.58,2.62,2.44,2.49,104900.0],["2026-07-15",2.5,2.53,2.34,2.38,79700.0],["2026-07-16",2.38,2.38,2.07,2.21,426500.0],["2026-07-17",2.22,2.27,2.02,2.12,506800.0],["2026-07-20",2.08,2.2,2.03,2.1,265300.0],["2026-07-21",2.1,2.3,2.09,2.26,220400.0],["2026-07-22",2.3,2.34,2.13,2.23,205100.0],["2026-07-23",2.3,2.48,2.3,2.4,267200.0],["2026-07-24",2.39,2.44,2.16,2.18,138300.0],["2026-07-27",2.19,2.21,2.13,2.13,82500.0],["2026-07-28",2.15,2.21,2.0,2.03,110700.0],["2026-07-29",2.1,2.14,2.05,2.1,186800.0],["2026-07-30",2.08,2.19,2.08,2.16,104600.0],["2026-07-31",2.22,2.22,2.1,2.19,150700.0],["2026-08-03",2.11,2.25,2.11,2.16,93300.0],["2026-08-04",2.15,2.2,2.1,2.11,88700.0],["2026-08-05",2.14,2.15,2.02,2.05,77400.0],["2026-08-06",2.08,2.28,2.07,2.15,300600.0],["2026-08-07",2.13,2.21,2.05,2.06,137900.0],["2026-08-10",2.11,2.27,2.1,2.24,404800.0],["2026-08-11",1.55,1.61,1.41,1.55,5134200.0],["2026-08-12",1.54,1.68,1.52,1.65,1702034.0],["2026-08-13",1.61,1.78,1.605,1.69,882002.19367]]}