{"t":"KOD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-10-04",10.0,11.1,9.72,10.16,2409300.0],["2018-10-05",10.35,10.79,10.1,10.43,192300.0],["2018-10-08",10.5,10.5,9.25,10.02,117900.0],["2018-10-09",9.9,9.99,9.61,9.9,44300.0],["2018-10-10",9.96,10.0,9.65,9.7,80000.0],["2018-10-11",9.95,9.99,9.66,9.9,30700.0],["2018-10-12",10.1,10.1,9.9,10.05,51700.0],["2018-10-15",10.05,10.05,9.9,9.98,28200.0],["2018-10-16",10.2,10.2,9.9,9.97,34400.0],["2018-10-17",9.85,9.95,9.81,9.89,22300.0],["2018-10-18",9.84,9.93,9.5,9.74,118900.0],["2018-10-19",9.85,9.94,9.28,9.7,50500.0],["2018-10-22",9.76,10.13,9.6,9.88,75500.0],["2018-10-23",9.75,9.99,9.5,9.61,42600.0],["2018-10-24",9.64,9.95,9.25,9.27,134400.0],["2018-10-25",9.25,9.94,9.25,9.56,42900.0],["2018-10-26",9.59,10.13,9.46,9.98,37500.0],["2018-10-29",9.99,10.2,9.33,9.75,93900.0],["2018-10-30",9.73,9.99,9.32,9.88,146800.0],["2018-10-31",9.94,9.99,9.75,9.91,152700.0],["2018-11-01",9.9,10.13,9.71,9.99,172200.0],["2018-11-02",10.0,10.07,9.56,9.79,45100.0],["2018-11-05",9.82,10.03,9.39,9.39,60000.0],["2018-11-06",9.3,9.86,8.98,9.13,54300.0],["2018-11-07",8.96,9.11,8.14,8.82,88700.0],["2018-11-08",8.71,8.99,8.7,8.85,33000.0],["2018-11-09",8.36,9.0,8.36,8.64,68100.0],["2018-11-12",8.64,8.64,7.82,8.0,53400.0],["2018-11-13",8.0,8.27,8.0,8.15,51000.0],["2018-11-14",8.17,9.4,8.17,8.64,90700.0],["2018-11-15",8.59,9.28,8.59,8.7,37900.0],["2018-11-16",8.54,9.69,8.26,9.56,75000.0],["2018-11-19",9.6,9.6,8.72,8.79,57300.0],["2018-11-20",8.04,8.94,7.76,7.77,113200.0],["2018-11-21",7.8,9.77,7.8,9.77,39200.0],["2018-11-23",9.7,9.7,9.05,9.5,8000.0],["2018-11-26",9.12,9.4,9.0,9.28,90800.0],["2018-11-27",9.32,9.56,9.04,9.38,27500.0],["2018-11-28",9.35,9.4,8.74,9.22,32400.0],["2018-11-29",9.23,9.23,8.89,9.01,45500.0],["2018-11-30",9.07,9.45,8.65,9.25,37200.0],["2018-12-03",9.37,9.68,7.95,7.95,106500.0],["2018-12-04",7.93,8.28,7.38,7.6,61700.0],["2018-12-06",7.54,9.32,7.25,9.3,87400.0],["2018-12-07",9.33,10.5,8.22,10.0,142900.0],["2018-12-10",10.0,10.0,8.36,8.45,35700.0],["2018-12-11",8.46,8.75,8.21,8.66,29700.0],["2018-12-12",8.56,8.56,7.78,8.23,38400.0],["2018-12-13",8.07,8.26,7.51,7.71,30300.0],["2018-12-14",7.65,7.65,6.74,7.01,51900.0],["2018-12-17",7.1,7.3,6.5,6.66,53300.0],["2018-12-18",6.75,8.01,6.75,6.82,100500.0],["2018-12-19",6.76,6.93,6.55,6.68,106200.0],["2018-12-20",6.51,6.87,5.95,6.52,164500.0],["2018-12-21",6.55,6.55,5.65,6.11,930900.0],["2018-12-24",6.41,7.67,6.15,7.34,60600.0],["2018-12-26",7.42,9.34,6.64,8.22,126500.0],["2018-12-27",8.06,8.19,7.04,7.25,93200.0],["2018-12-28",7.23,7.25,6.5,6.62,157700.0],["2018-12-31",6.65,7.32,6.5,7.1,62500.0],["2019-01-02",7.06,7.86,6.55,7.34,66500.0],["2019-01-03",7.32,7.95,6.84,7.93,66700.0],["2019-01-04",8.07,8.07,7.08,7.55,73600.0],["2019-01-07",7.61,8.25,7.56,8.16,24900.0],["2019-01-08",8.24,8.95,7.72,8.93,56900.0],["2019-01-09",8.91,9.7,8.78,9.44,50300.0],["2019-01-10",9.37,10.0,8.7,9.08,18500.0],["2019-01-11",9.05,9.36,8.51,9.0,28100.0],["2019-01-14",8.89,8.89,8.28,8.6,29200.0],["2019-01-15",8.62,8.62,8.15,8.39,34200.0],["2019-01-16",8.4,8.77,8.34,8.61,100500.0],["2019-01-17",8.57,8.62,8.11,8.39,12100.0],["2019-01-18",8.43,8.88,8.37,8.5,65600.0],["2019-01-22",8.47,8.83,8.13,8.19,53700.0],["2019-01-23",8.15,8.59,7.74,7.92,15900.0],["2019-01-24",7.9,8.48,7.6,7.86,26500.0],["2019-01-25",8.14,8.54,7.8,8.0,13100.0],["2019-01-28",8.0,8.5,8.0,8.13,10700.0],["2019-01-29",8.15,8.21,7.94,7.99,18900.0],["2019-01-30",7.91,8.12,7.91,7.99,12800.0],["2019-01-31",8.0,8.14,7.5,7.68,19500.0],["2019-02-01",7.34,8.03,7.34,7.86,20900.0],["2019-02-04",7.59,7.99,7.32,7.5,36300.0],["2019-02-05",7.32,7.85,7.2,7.5,22600.0],["2019-02-06",7.5,8.22,7.47,7.5,79300.0],["2019-02-07",7.5,8.14,7.13,7.15,19100.0],["2019-02-08",7.14,7.44,6.86,7.0,24100.0],["2019-02-11",7.05,7.19,6.52,6.75,37300.0],["2019-02-12",6.98,7.28,6.8,7.0,61600.0],["2019-02-13",6.99,8.0,6.75,6.9,31400.0],["2019-02-14",6.91,7.05,6.74,6.76,56000.0],["2019-02-15",6.9,7.05,6.85,6.85,114300.0],["2019-02-19",6.95,7.68,6.77,6.83,84300.0],["2019-02-20",7.13,8.27,6.9,7.0,118000.0],["2019-02-21",7.08,7.1,6.75,6.76,45200.0],["2019-02-22",6.9,7.27,6.9,7.0,53700.0],["2019-02-25",7.05,7.4,6.83,6.89,69500.0],["2019-02-26",6.93,7.12,6.88,6.98,59100.0],["2019-02-27",6.91,7.24,6.9,6.99,218200.0],["2019-02-28",7.0,7.31,6.94,7.0,187500.0],["2019-03-01",7.15,7.32,6.91,7.07,198700.0],["2019-03-04",7.07,7.17,6.9,6.99,141200.0],["2019-03-05",7.0,7.1,6.9,6.96,43200.0],["2019-03-06",6.94,7.07,6.81,6.99,62100.0],["2019-03-07",6.98,7.02,6.24,6.47,108900.0],["2019-03-08",6.46,6.81,6.35,6.51,62400.0],["2019-03-11",6.65,6.93,6.47,6.78,94200.0],["2019-03-12",6.87,7.09,6.45,6.66,44400.0],["2019-03-13",6.81,7.15,6.73,6.95,136600.0],["2019-03-14",7.01,7.06,6.79,7.0,88300.0],["2019-03-15",7.01,7.18,6.86,6.97,102600.0],["2019-03-18",6.97,7.09,6.8,6.99,66200.0],["2019-03-19",7.0,7.15,6.95,7.02,90100.0],["2019-03-20",7.05,7.23,6.99,6.99,144400.0],["2019-03-21",7.0,7.11,6.82,6.83,37000.0],["2019-03-22",6.75,6.97,6.39,6.6,55100.0],["2019-03-25",6.61,6.7,6.26,6.43,48700.0],["2019-03-26",6.43,7.05,6.41,7.0,62700.0],["2019-03-27",6.99,7.01,6.54,6.67,46400.0],["2019-03-28",6.55,7.23,6.47,6.62,32100.0],["2019-03-29",6.75,6.75,6.47,6.53,33500.0],["2019-04-01",6.53,6.69,6.38,6.45,82100.0],["2019-04-02",6.47,6.47,5.86,6.2,164200.0],["2019-04-03",6.2,6.55,6.01,6.31,91600.0],["2019-04-04",6.32,6.97,6.32,6.85,77800.0],["2019-04-05",6.95,7.15,6.48,6.5,199400.0],["2019-04-08",6.92,7.25,6.65,6.92,265800.0],["2019-04-09",6.95,7.18,6.85,7.06,27200.0],["2019-04-10",7.0,7.12,6.85,6.99,36400.0],["2019-04-11",6.94,7.22,6.9,7.16,90900.0],["2019-04-12",7.15,7.16,6.82,7.06,36100.0],["2019-04-15",7.15,7.15,6.92,6.98,35800.0],["2019-04-16",6.91,7.1,6.9,7.02,50500.0],["2019-04-17",7.0,7.15,6.92,6.98,159400.0],["2019-04-18",6.98,7.38,6.88,7.35,48300.0],["2019-04-22",7.34,7.45,6.95,7.16,53800.0],["2019-04-23",7.16,7.28,7.1,7.2,28300.0],["2019-04-24",7.2,7.5,7.08,7.42,139900.0],["2019-04-25",7.24,7.5,7.24,7.35,42400.0],["2019-04-26",7.4,7.49,7.23,7.41,15600.0],["2019-04-29",7.41,7.5,7.2,7.3,20000.0],["2019-04-30",7.24,7.46,7.17,7.42,40900.0],["2019-05-01",7.37,7.45,7.2,7.45,27300.0],["2019-05-02",7.5,7.5,7.22,7.43,50600.0],["2019-05-03",7.45,7.6,7.36,7.55,75700.0],["2019-05-06",7.5,7.5,7.41,7.49,51700.0],["2019-05-07",7.36,7.5,7.12,7.25,67400.0],["2019-05-08",7.25,7.5,7.22,7.44,37000.0],["2019-05-09",7.35,7.5,7.31,7.47,48500.0],["2019-05-10",7.39,7.5,7.39,7.49,59300.0],["2019-05-13",7.4,7.5,7.32,7.47,49000.0],["2019-05-14",7.49,7.5,7.42,7.5,38600.0],["2019-05-15",7.64,8.3,7.4,7.72,201700.0],["2019-05-16",7.89,8.89,7.43,8.66,158400.0],["2019-05-17",8.69,9.41,8.63,9.01,269800.0],["2019-05-20",9.0,9.11,8.8,8.86,111100.0],["2019-05-21",8.96,9.1,8.96,9.1,95400.0],["2019-05-22",9.12,10.71,9.12,10.24,145900.0],["2019-05-23",10.21,10.25,9.48,10.0,129400.0],["2019-05-24",10.0,10.13,9.43,9.53,55500.0],["2019-05-28",9.53,9.9,9.42,9.6,31700.0],["2019-05-29",9.48,10.11,9.48,9.94,78400.0],["2019-05-30",10.0,10.1,9.42,9.57,86900.0],["2019-05-31",9.34,9.98,8.95,9.88,130100.0],["2019-06-03",9.83,10.31,9.72,10.13,166400.0],["2019-06-04",10.32,10.5,10.15,10.35,121100.0],["2019-06-05",10.4,10.43,10.09,10.22,117000.0],["2019-06-06",10.3,10.49,9.98,10.29,68400.0],["2019-06-07",10.33,10.34,9.83,10.29,108300.0],["2019-06-10",10.34,11.74,10.34,11.6,388200.0],["2019-06-11",11.76,11.76,10.9,11.17,228300.0],["2019-06-12",11.17,12.16,11.17,11.8,156000.0],["2019-06-13",11.88,13.0,11.63,11.95,271100.0],["2019-06-14",11.78,12.0,11.43,11.97,149300.0],["2019-06-17",12.0,12.07,11.84,12.0,145100.0],["2019-06-18",12.03,12.1,11.55,11.7,151300.0],["2019-06-19",11.76,12.44,11.71,11.95,252000.0],["2019-06-20",12.1,12.31,11.58,11.99,236100.0],["2019-06-21",11.62,12.42,11.23,12.0,346000.0],["2019-06-24",11.91,12.04,11.42,11.49,187100.0],["2019-06-25",11.55,11.94,11.33,11.4,257100.0],["2019-06-26",11.52,11.73,11.38,11.46,100200.0],["2019-06-27",11.53,11.71,11.2,11.21,250500.0],["2019-06-28",11.21,11.75,11.03,11.7,2098300.0],["2019-07-01",11.75,12.83,11.75,12.58,224700.0],["2019-07-02",12.64,12.97,12.3,12.7,142100.0],["2019-07-03",12.62,13.69,12.33,13.56,149100.0],["2019-07-05",13.56,13.72,13.0,13.22,153000.0],["2019-07-08",13.2,13.2,12.74,12.89,135500.0],["2019-07-09",12.8,13.25,12.8,13.23,283700.0],["2019-07-10",13.31,14.16,12.89,13.18,375800.0],["2019-07-11",13.15,13.6,12.9,13.22,377800.0],["2019-07-12",13.32,14.45,13.15,14.0,237200.0],["2019-07-15",14.01,14.39,13.64,14.05,106800.0],["2019-07-16",14.05,14.58,13.94,14.23,87900.0],["2019-07-17",14.44,14.55,13.24,13.9,131000.0],["2019-07-18",13.89,14.34,13.79,14.17,75800.0],["2019-07-19",14.14,14.88,14.13,14.55,153100.0],["2019-07-22",14.64,15.18,14.36,14.97,139400.0],["2019-07-23",15.22,15.22,14.08,14.2,126900.0],["2019-07-24",14.25,14.58,14.01,14.43,82600.0],["2019-07-25",14.44,14.44,11.62,12.05,381600.0],["2019-07-26",12.1,12.93,11.97,12.7,127000.0],["2019-07-29",12.5,13.04,11.9,12.8,121300.0],["2019-07-30",12.71,13.08,12.71,12.79,73900.0],["2019-07-31",12.79,13.03,12.07,12.31,135200.0],["2019-08-01",12.32,13.28,12.18,12.85,117200.0],["2019-08-02",12.77,12.77,12.09,12.42,51700.0],["2019-08-05",12.27,12.48,11.03,11.46,105400.0],["2019-08-06",11.53,12.09,11.21,11.89,82400.0],["2019-08-07",11.75,12.1,11.12,11.7,81800.0],["2019-08-08",11.76,12.15,11.5,11.72,87900.0],["2019-08-09",11.68,11.84,11.24,11.57,49300.0],["2019-08-12",11.5,11.54,11.03,11.24,54000.0],["2019-08-13",11.29,11.77,10.97,11.48,63000.0],["2019-08-14",11.29,11.29,10.28,10.34,71500.0],["2019-08-15",10.36,10.54,10.07,10.24,50500.0],["2019-08-16",10.27,11.06,10.25,11.03,105300.0],["2019-08-19",11.11,11.67,10.31,11.56,103200.0],["2019-08-20",11.44,11.79,11.16,11.6,42400.0],["2019-08-21",11.8,12.45,11.28,12.07,81100.0],["2019-08-22",12.16,12.41,11.62,11.8,52000.0],["2019-08-23",11.69,12.15,11.14,11.28,82000.0],["2019-08-26",11.51,11.71,11.02,11.24,66000.0],["2019-08-27",11.32,11.4,10.37,10.65,55200.0],["2019-08-28",10.57,11.21,9.47,10.94,119000.0],["2019-08-29",11.25,11.25,10.99,11.24,28400.0],["2019-08-30",11.19,11.39,10.81,11.0,63200.0],["2019-09-03",10.93,11.17,10.61,10.89,60400.0],["2019-09-04",11.0,11.0,10.64,10.99,33900.0],["2019-09-05",11.0,12.17,10.87,11.9,113400.0],["2019-09-06",12.08,12.15,11.49,11.6,105600.0],["2019-09-09",11.69,12.36,11.47,12.0,130600.0],["2019-09-10",11.96,14.37,11.62,13.56,268300.0],["2019-09-11",13.6,14.05,13.5,13.9,176100.0],["2019-09-12",13.9,14.18,13.59,14.05,104500.0],["2019-09-13",14.24,15.25,13.9,14.99,204000.0],["2019-09-16",15.23,18.07,15.23,17.57,1002300.0],["2019-09-17",17.11,17.7,16.5,17.32,414700.0],["2019-09-18",17.03,17.26,16.68,16.8,206100.0],["2019-09-19",16.34,16.94,15.93,16.66,256200.0],["2019-09-20",16.64,16.91,16.42,16.64,538500.0],["2019-09-23",16.65,16.98,16.07,16.42,249300.0],["2019-09-24",16.49,16.82,15.55,15.85,275100.0],["2019-09-25",15.82,16.15,14.86,14.95,325000.0],["2019-09-26",14.84,15.1,14.15,14.21,238800.0],["2019-09-27",14.18,14.39,13.72,14.08,194400.0],["2019-09-30",14.25,14.68,13.85,14.38,207000.0],["2019-10-01",14.38,15.24,14.38,14.96,269300.0],["2019-10-02",14.9,15.33,14.68,14.85,118300.0],["2019-10-03",14.82,15.3,14.28,14.56,152700.0],["2019-10-04",14.61,14.79,13.39,13.9,306300.0],["2019-10-07",13.8,14.79,13.67,14.57,165500.0],["2019-10-08",14.32,15.31,14.11,14.67,109900.0],["2019-10-09",14.79,15.72,14.54,15.51,166700.0],["2019-10-10",15.51,17.58,15.51,16.91,284400.0],["2019-10-11",17.58,18.62,16.95,18.2,431700.0],["2019-10-14",18.59,18.59,16.26,17.64,1073500.0],["2019-10-15",17.52,19.85,17.43,18.85,461600.0],["2019-10-16",18.75,21.12,18.61,20.08,430500.0],["2019-10-17",20.23,21.25,19.86,20.13,335400.0],["2019-10-18",20.19,20.4,19.08,19.76,251000.0],["2019-10-21",19.62,21.06,18.41,20.11,362000.0],["2019-10-22",20.07,20.9,19.56,20.74,256500.0],["2019-10-23",20.75,21.0,20.02,20.3,270500.0],["2019-10-24",20.41,20.44,18.82,20.13,1365600.0],["2019-10-25",19.98,22.25,19.53,21.42,370600.0],["2019-10-28",21.63,22.25,21.54,21.8,191100.0],["2019-10-29",21.85,22.1,21.4,21.69,461300.0],["2019-10-30",21.73,22.2,20.18,20.49,334800.0],["2019-10-31",20.27,20.98,18.52,20.71,588500.0],["2019-11-01",20.9,22.2,20.6,22.0,272400.0],["2019-11-04",22.0,22.35,20.68,21.71,394400.0],["2019-11-05",21.96,22.36,20.57,21.22,249200.0],["2019-11-06",21.19,22.07,20.84,21.74,140200.0],["2019-11-07",21.9,22.34,21.4,22.0,801100.0],["2019-11-08",21.97,22.38,21.5,21.9,228300.0],["2019-11-11",21.79,23.75,21.63,23.28,415800.0],["2019-11-12",23.31,24.25,21.76,21.86,615100.0],["2019-11-13",21.8,23.7,20.94,23.38,283000.0],["2019-11-14",22.25,25.55,20.81,25.02,449900.0],["2019-11-15",25.37,29.47,25.36,29.18,494300.0],["2019-11-18",29.82,30.72,28.18,28.9,485300.0],["2019-11-19",28.94,30.65,28.91,30.36,344600.0],["2019-11-20",30.33,32.26,29.68,32.25,545700.0],["2019-11-21",32.3,32.42,28.62,28.93,588000.0],["2019-11-22",28.11,28.65,24.52,25.63,687500.0],["2019-11-25",25.86,26.42,24.41,26.39,415400.0],["2019-11-26",26.63,27.94,25.84,27.55,502100.0],["2019-11-27",27.82,27.83,26.14,27.27,381300.0],["2019-11-29",27.17,29.83,27.17,29.6,92900.0],["2019-12-02",35.0,72.97,35.0,51.05,5060900.0],["2019-12-03",46.52,61.0,46.52,49.2,2736100.0],["2019-12-04",55.38,74.5,53.0,73.41,4983700.0],["2019-12-05",65.7,67.0,60.11,64.41,2222500.0],["2019-12-06",64.0,65.5,58.76,64.47,956000.0],["2019-12-09",65.0,70.78,62.9,67.89,1083400.0],["2019-12-10",66.5,66.5,57.36,61.36,900000.0],["2019-12-11",61.0,63.13,60.05,62.81,442200.0],["2019-12-12",62.47,63.78,60.87,62.89,484500.0],["2019-12-13",62.79,64.5,60.75,63.45,389600.0],["2019-12-16",64.0,71.24,63.95,67.14,844800.0],["2019-12-17",67.5,71.76,66.0,71.2,653800.0],["2019-12-18",71.13,72.26,65.31,65.86,752600.0],["2019-12-19",66.73,69.88,66.0,66.79,664100.0],["2019-12-20",66.82,68.53,65.9,67.03,1568600.0],["2019-12-23",67.49,67.67,64.51,66.1,465400.0],["2019-12-24",67.59,77.15,67.56,76.65,912800.0],["2019-12-26",76.9,81.0,74.18,75.89,694700.0],["2019-12-27",76.13,77.98,71.98,73.23,816000.0],["2019-12-30",73.5,75.02,71.47,73.51,309100.0],["2019-12-31",72.69,74.67,71.01,71.95,361300.0],["2020-01-02",72.84,72.9,65.13,68.14,432000.0],["2020-01-03",68.59,69.48,66.37,67.67,427600.0],["2020-01-06",66.85,70.48,65.12,67.7,321500.0],["2020-01-07",67.7,68.81,66.01,67.31,222100.0],["2020-01-08",68.53,68.77,66.3,67.32,216600.0],["2020-01-09",67.58,70.21,65.85,66.98,437000.0],["2020-01-10",66.81,71.54,66.2,69.39,400700.0],["2020-01-13",71.19,71.2,64.3,65.35,314200.0],["2020-01-14",64.68,65.02,61.48,62.72,477200.0],["2020-01-15",62.7,65.66,62.3,63.5,345800.0],["2020-01-16",64.13,65.24,61.72,64.91,225500.0],["2020-01-17",65.26,67.68,64.88,66.06,241200.0],["2020-01-21",65.92,67.0,62.8,63.3,243300.0],["2020-01-22",63.69,64.96,63.16,64.1,186600.0],["2020-01-23",63.73,67.88,60.87,65.96,286000.0],["2020-01-24",66.17,67.01,61.18,62.65,320400.0],["2020-01-27",60.18,64.88,58.95,63.89,280400.0],["2020-01-28",64.55,67.44,63.86,64.88,204200.0],["2020-01-29",65.25,65.69,62.01,63.9,230900.0],["2020-01-30",63.2,64.38,60.72,62.44,246600.0],["2020-01-31",61.88,63.01,59.72,61.07,251500.0],["2020-02-03",61.0,63.55,57.7,62.94,379600.0],["2020-02-04",63.91,67.28,63.91,67.2,278800.0],["2020-02-05",67.2,68.28,63.72,64.84,301400.0],["2020-02-06",66.98,71.45,66.0,69.35,452400.0],["2020-02-07",69.47,74.74,68.89,73.95,530800.0],["2020-02-10",74.54,82.75,70.45,70.92,1139700.0],["2020-02-11",70.23,70.43,62.84,63.6,626800.0],["2020-02-12",64.0,65.1,62.94,64.26,290200.0],["2020-02-13",63.33,64.47,62.51,62.77,258600.0],["2020-02-14",62.91,63.42,59.68,60.0,287600.0],["2020-02-18",59.42,59.78,56.73,58.92,429000.0],["2020-02-19",59.24,60.99,57.36,59.9,306600.0],["2020-02-20",59.73,59.82,57.28,58.1,361600.0],["2020-02-21",58.0,59.55,57.03,58.28,248100.0],["2020-02-24",55.87,61.43,55.05,60.78,570300.0],["2020-02-25",61.03,61.56,56.6,57.61,739300.0],["2020-02-26",57.62,63.0,57.12,62.39,540500.0],["2020-02-27",61.94,62.37,57.03,57.59,381000.0],["2020-02-28",56.07,64.48,55.32,63.97,553600.0],["2020-03-02",64.9,68.39,61.35,67.71,470100.0],["2020-03-03",68.45,69.4,65.15,67.01,333600.0],["2020-03-04",68.27,71.24,67.89,69.52,348200.0],["2020-03-05",67.82,70.5,64.76,65.82,261600.0],["2020-03-06",63.61,65.5,60.5,63.92,390000.0],["2020-03-09",57.93,63.8,57.75,60.29,686100.0],["2020-03-10",62.36,62.44,54.1,58.71,682000.0],["2020-03-11",56.57,58.39,53.08,53.85,478300.0],["2020-03-12",50.34,52.26,47.11,49.92,576800.0],["2020-03-13",52.0,53.99,43.35,53.18,485600.0],["2020-03-16",42.47,49.15,38.03,40.33,748700.0],["2020-03-17",41.8,44.31,38.67,41.56,585600.0],["2020-03-18",39.5,41.54,35.49,38.18,624100.0],["2020-03-19",40.01,44.5,38.61,42.97,518200.0],["2020-03-20",43.21,49.25,41.32,45.02,1433500.0],["2020-03-23",45.08,48.51,42.75,46.4,325500.0],["2020-03-24",48.8,49.0,45.1,47.8,362300.0],["2020-03-25",48.06,50.18,45.24,46.42,298500.0],["2020-03-26",46.84,49.43,46.69,48.75,222500.0],["2020-03-27",46.89,49.42,44.08,47.84,324900.0],["2020-03-30",48.36,50.38,47.03,50.05,205700.0],["2020-03-31",50.8,51.69,45.06,47.7,408200.0],["2020-04-01",45.52,46.04,41.08,42.74,502900.0],["2020-04-02",41.97,44.37,41.97,43.72,337900.0],["2020-04-03",43.31,44.38,41.13,43.13,179900.0],["2020-04-06",44.95,48.58,44.55,46.92,274100.0],["2020-04-07",48.79,49.93,42.51,43.05,308400.0],["2020-04-08",43.58,46.98,42.02,46.55,362200.0],["2020-04-09",47.74,51.13,46.94,50.67,340200.0],["2020-04-13",50.37,50.79,48.91,50.14,192100.0],["2020-04-14",51.71,53.48,50.97,53.22,347200.0],["2020-04-15",51.74,51.87,48.93,49.98,252800.0],["2020-04-16",50.32,52.39,48.84,50.57,289900.0],["2020-04-17",51.88,53.49,49.39,52.97,349200.0],["2020-04-20",52.63,56.52,51.23,53.94,240200.0],["2020-04-21",52.91,53.42,48.35,51.63,202800.0],["2020-04-22",52.35,53.82,50.46,51.09,222600.0],["2020-04-23",50.87,52.33,48.5,48.57,251200.0],["2020-04-24",48.64,52.98,48.03,52.94,258300.0],["2020-04-27",54.0,56.92,52.35,52.62,242600.0],["2020-04-28",53.6,53.6,50.53,51.94,229000.0],["2020-04-29",53.9,58.78,52.69,56.65,307600.0],["2020-04-30",55.91,56.7,53.41,54.55,221700.0],["2020-05-01",52.77,53.2,49.16,50.88,272300.0],["2020-05-04",50.16,51.76,49.41,51.6,212100.0],["2020-05-05",52.17,57.38,52.0,55.43,243800.0],["2020-05-06",55.37,57.0,54.13,55.06,166400.0],["2020-05-07",55.62,56.76,53.3,55.4,218200.0],["2020-05-08",55.41,57.94,54.53,56.99,347000.0],["2020-05-11",55.28,59.22,55.25,58.45,411300.0],["2020-05-12",58.47,61.92,55.71,55.71,485800.0],["2020-05-13",55.28,57.58,52.11,53.67,315200.0],["2020-05-14",52.21,54.93,51.29,54.79,279900.0],["2020-05-15",54.89,56.99,53.56,56.62,148700.0],["2020-05-18",58.81,59.0,56.46,58.45,256200.0],["2020-05-19",57.88,60.56,57.86,58.26,311000.0],["2020-05-20",58.72,62.37,58.5,61.93,220200.0],["2020-05-21",62.23,62.81,60.06,61.58,167000.0],["2020-05-22",61.81,62.8,59.33,61.6,241000.0],["2020-05-26",63.2,65.0,60.17,60.44,276600.0],["2020-05-27",60.71,64.63,57.3,64.52,324300.0],["2020-05-28",64.58,65.31,62.39,62.71,234000.0],["2020-05-29",62.75,64.98,61.04,64.61,255800.0],["2020-06-01",64.83,65.57,63.47,64.22,333300.0],["2020-06-02",64.56,67.57,64.3,65.39,506000.0],["2020-06-03",64.54,67.5,64.41,66.05,195400.0],["2020-06-04",65.28,66.73,64.4,66.25,240100.0],["2020-06-05",67.34,68.5,61.07,61.35,394100.0],["2020-06-08",61.93,63.43,60.03,62.5,212300.0],["2020-06-09",62.09,65.7,62.09,64.37,165700.0],["2020-06-10",65.1,67.25,64.2,64.61,224200.0],["2020-06-11",63.26,64.3,58.86,58.96,238300.0],["2020-06-12",61.44,62.15,56.6,58.06,324000.0],["2020-06-15",57.07,63.1,56.02,63.0,257900.0],["2020-06-16",64.74,66.42,63.54,64.42,174400.0],["2020-06-17",64.67,66.0,62.85,63.46,261200.0],["2020-06-18",62.72,64.7,62.35,64.27,280900.0],["2020-06-19",64.69,66.58,63.76,64.42,1204300.0],["2020-06-22",64.36,65.92,58.2,59.05,626200.0],["2020-06-23",59.5,63.79,59.44,61.53,387200.0],["2020-06-24",60.96,61.6,56.7,56.92,252100.0],["2020-06-25",56.57,58.58,55.51,57.11,227800.0],["2020-06-26",56.65,57.4,52.83,52.96,503500.0],["2020-06-29",53.73,55.0,51.76,53.69,288200.0],["2020-06-30",53.91,56.34,53.14,54.12,260400.0],["2020-07-01",54.61,55.72,48.5,50.25,697600.0],["2020-07-02",51.31,51.74,46.5,48.59,740000.0],["2020-07-06",49.79,52.62,49.75,50.35,376800.0],["2020-07-07",50.4,51.97,49.77,50.24,147200.0],["2020-07-08",50.42,52.12,48.54,51.66,279500.0],["2020-07-09",51.84,54.34,50.7,53.46,274600.0],["2020-07-10",53.55,53.91,51.7,52.75,268100.0],["2020-07-13",53.63,54.09,48.32,48.55,607300.0],["2020-07-14",48.36,49.83,46.51,48.77,298600.0],["2020-07-15",50.2,52.33,49.04,51.48,223500.0],["2020-07-16",50.99,52.04,47.28,48.05,253300.0],["2020-07-17",47.78,50.27,47.63,49.11,224100.0],["2020-07-20",49.01,51.33,48.89,51.26,180000.0],["2020-07-21",51.76,51.76,47.36,47.8,325000.0],["2020-07-22",47.81,49.18,47.0,47.86,256200.0],["2020-07-23",47.7,47.86,44.61,45.1,301100.0],["2020-07-24",45.15,45.96,42.97,45.05,247300.0],["2020-07-27",45.39,47.1,44.25,47.0,266400.0],["2020-07-28",47.05,47.6,46.34,46.38,291700.0],["2020-07-29",47.46,47.7,45.16,46.25,281800.0],["2020-07-30",46.72,48.17,45.74,47.49,222500.0],["2020-07-31",47.65,48.15,45.93,46.33,316300.0],["2020-08-03",46.68,47.39,45.54,47.19,239900.0],["2020-08-04",47.04,47.2,45.77,46.75,146100.0],["2020-08-05",46.68,47.45,46.14,46.91,273300.0],["2020-08-06",46.98,48.27,46.56,48.07,207300.0],["2020-08-07",48.25,49.03,47.45,48.1,155200.0],["2020-08-10",48.12,50.0,46.42,48.71,196000.0],["2020-08-11",48.83,51.1,47.41,48.69,237400.0],["2020-08-12",49.08,51.4,47.9,48.59,225900.0],["2020-08-13",48.63,49.39,47.89,48.2,139600.0],["2020-08-14",47.88,49.02,47.58,47.88,104600.0],["2020-08-17",47.83,48.94,47.64,48.57,222800.0],["2020-08-18",48.73,48.73,46.37,46.44,167400.0],["2020-08-19",46.44,47.71,46.26,46.9,155700.0],["2020-08-20",46.43,48.05,45.91,47.95,207000.0],["2020-08-21",47.99,49.46,47.25,49.29,327300.0],["2020-08-24",51.88,53.77,50.94,52.4,301000.0],["2020-08-25",51.66,53.69,50.95,53.5,175200.0],["2020-08-26",53.71,54.48,50.96,50.99,183200.0],["2020-08-27",50.98,51.17,49.98,50.79,146400.0],["2020-08-28",50.71,51.78,50.11,51.13,85600.0],["2020-08-31",51.26,53.17,50.79,52.59,195700.0],["2020-09-01",52.34,52.51,50.13,50.65,188200.0],["2020-09-02",50.37,50.97,49.12,49.77,201100.0],["2020-09-03",49.52,50.08,46.9,47.5,387000.0],["2020-09-04",47.92,48.25,45.02,47.51,338900.0],["2020-09-08",46.83,48.44,45.45,47.5,334600.0],["2020-09-09",49.88,52.33,49.78,51.58,293800.0],["2020-09-10",51.43,52.26,48.94,49.44,251100.0],["2020-09-11",49.64,51.0,48.21,49.06,154500.0],["2020-09-14",50.22,52.75,50.22,52.54,323800.0],["2020-09-15",53.0,55.08,51.53,53.2,254400.0],["2020-09-16",54.07,56.8,53.88,55.52,266700.0],["2020-09-17",54.8,55.84,53.49,54.52,131100.0],["2020-09-18",56.44,58.25,55.24,57.01,452700.0],["2020-09-21",56.75,56.96,51.11,51.21,452100.0],["2020-09-22",51.45,52.42,49.6,52.26,259600.0],["2020-09-23",52.26,53.28,51.7,52.4,429900.0],["2020-09-24",52.38,53.85,51.28,52.6,323800.0],["2020-09-25",54.6,58.4,54.0,58.33,453000.0],["2020-09-28",59.5,59.73,55.44,57.59,224600.0],["2020-09-29",57.69,60.18,57.69,59.27,372200.0],["2020-09-30",59.17,60.68,58.64,59.21,315700.0],["2020-10-01",59.5,62.24,59.36,62.07,342600.0],["2020-10-02",60.28,63.1,60.0,60.78,249900.0],["2020-10-05",61.12,62.91,60.46,62.43,215600.0],["2020-10-06",62.59,66.0,61.82,64.33,284800.0],["2020-10-07",65.43,67.35,63.99,67.26,173100.0],["2020-10-08",67.5,70.03,67.21,69.36,249400.0],["2020-10-09",69.82,73.03,69.02,71.25,470400.0],["2020-10-12",71.89,73.75,70.5,72.94,410400.0],["2020-10-13",74.25,76.5,73.35,76.48,397700.0],["2020-10-14",76.25,76.79,74.23,74.9,420700.0],["2020-10-15",74.27,77.83,72.56,76.07,473700.0],["2020-10-16",75.87,78.0,75.26,76.49,243500.0],["2020-10-19",77.03,77.74,75.24,77.51,247200.0],["2020-10-20",77.6,79.73,76.07,78.0,258700.0],["2020-10-21",78.36,79.85,77.0,78.78,257500.0],["2020-10-22",79.36,85.34,79.09,84.81,367100.0],["2020-10-23",85.2,96.83,85.05,96.63,1155700.0],["2020-10-26",88.0,96.94,87.5,96.66,528300.0],["2020-10-27",96.95,102.74,94.84,97.74,463200.0],["2020-10-28",96.42,99.92,94.04,95.86,459100.0],["2020-10-29",97.07,101.77,92.18,99.76,308400.0],["2020-10-30",98.9,98.9,89.84,90.81,312700.0],["2020-11-02",91.66,95.4,88.24,91.04,299700.0],["2020-11-03",92.42,94.98,90.55,94.01,218300.0],["2020-11-04",93.59,104.99,93.59,103.35,271000.0],["2020-11-05",104.34,108.25,99.29,107.63,249800.0],["2020-11-06",107.82,109.67,103.26,108.59,216100.0],["2020-11-09",109.66,126.42,107.07,113.17,445500.0],["2020-11-10",112.55,119.41,110.07,117.27,461600.0],["2020-11-11",119.99,122.0,115.5,119.99,266500.0],["2020-11-12",119.36,131.01,117.66,122.63,306400.0],["2020-11-13",116.01,120.75,109.7,116.8,507900.0],["2020-11-16",115.49,120.72,112.01,113.56,360200.0],["2020-11-17",107.5,116.05,104.26,114.24,762100.0],["2020-11-18",120.17,141.5,120.0,127.01,2516800.0],["2020-11-19",127.5,139.48,127.5,137.92,1167500.0],["2020-11-20",138.7,141.98,132.84,140.0,843700.0],["2020-11-23",136.13,139.61,124.52,125.52,590700.0],["2020-11-24",128.61,130.0,117.11,121.99,516600.0],["2020-11-25",123.66,133.39,122.46,132.2,473500.0],["2020-11-27",132.85,140.13,130.17,135.0,175200.0],["2020-11-30",130.32,136.68,127.39,136.67,528600.0],["2020-12-01",138.88,138.88,125.1,130.17,525100.0],["2020-12-02",130.52,132.75,126.03,130.73,218600.0],["2020-12-03",131.0,131.0,126.22,127.05,277800.0],["2020-12-04",127.2,127.71,122.74,124.37,210400.0],["2020-12-07",124.26,129.17,121.48,124.7,336500.0],["2020-12-08",124.72,133.47,124.55,130.59,402100.0],["2020-12-09",131.84,131.85,122.08,124.11,282500.0],["2020-12-10",121.64,128.35,121.1,126.74,455800.0],["2020-12-11",126.75,136.11,125.09,125.82,305800.0],["2020-12-14",129.04,135.99,128.79,130.1,331500.0],["2020-12-15",131.43,134.69,127.23,133.06,202000.0],["2020-12-16",133.95,140.99,131.74,134.96,368400.0],["2020-12-17",137.02,139.47,132.05,138.71,233000.0],["2020-12-18",139.26,144.5,136.38,140.48,1025400.0],["2020-12-21",139.99,150.69,137.5,149.47,460300.0],["2020-12-22",151.72,153.58,146.05,151.71,235700.0],["2020-12-23",152.82,156.11,145.98,153.31,164300.0],["2020-12-24",153.39,156.22,151.3,154.03,71600.0],["2020-12-28",156.35,159.18,150.7,151.07,281400.0],["2020-12-29",150.82,152.95,140.03,146.26,273700.0],["2020-12-30",148.44,152.73,147.01,151.33,166600.0],["2020-12-31",151.33,151.33,144.16,146.91,205200.0],["2021-01-04",146.64,150.01,136.94,137.73,391200.0],["2021-01-05",137.5,143.62,134.0,134.79,242300.0],["2021-01-06",132.92,139.46,129.24,136.7,290300.0],["2021-01-07",137.6,149.98,137.6,147.28,317600.0],["2021-01-08",147.53,157.17,147.53,153.79,270500.0],["2021-01-11",150.96,156.47,150.01,151.15,217600.0],["2021-01-12",151.84,158.98,149.9,157.9,274900.0],["2021-01-13",158.45,163.48,152.49,153.67,222200.0],["2021-01-14",154.77,165.35,154.77,162.35,276700.0],["2021-01-15",162.35,169.98,155.9,158.54,279000.0],["2021-01-19",158.54,166.69,156.75,164.47,252500.0],["2021-01-20",165.15,168.96,158.53,158.6,272300.0],["2021-01-21",160.02,160.02,151.97,158.02,193400.0],["2021-01-22",156.27,165.0,155.5,164.33,171800.0],["2021-01-25",157.85,162.9,152.37,155.89,215800.0],["2021-01-26",156.81,158.13,144.52,145.91,284900.0],["2021-01-27",144.0,144.88,131.79,134.21,564400.0],["2021-01-28",135.0,136.43,127.6,128.27,344500.0],["2021-01-29",126.27,130.6,119.44,126.31,499600.0],["2021-02-01",128.21,133.61,121.82,131.11,377400.0],["2021-02-02",131.8,141.74,130.36,140.3,232900.0],["2021-02-03",139.34,147.35,136.46,138.04,260600.0],["2021-02-04",138.48,145.66,135.9,144.79,230400.0],["2021-02-05",145.92,150.07,144.71,149.93,167000.0],["2021-02-08",150.74,160.18,150.43,158.84,204400.0],["2021-02-09",158.56,161.85,154.0,160.43,235200.0],["2021-02-10",162.71,171.21,158.93,160.15,299900.0],["2021-02-11",162.96,167.37,154.67,160.57,228200.0],["2021-02-12",161.39,164.99,156.09,157.03,267600.0],["2021-02-16",157.04,164.73,142.82,145.58,528600.0],["2021-02-17",136.26,138.99,131.23,138.08,565200.0],["2021-02-18",136.59,141.2,132.0,134.1,255300.0],["2021-02-19",132.57,136.2,127.91,131.44,361300.0],["2021-02-22",129.32,129.6,120.8,122.61,372500.0],["2021-02-23",119.64,129.8,112.51,125.65,537200.0],["2021-02-24",122.37,132.25,120.0,129.95,222300.0],["2021-02-25",128.68,132.0,120.86,121.08,247500.0],["2021-02-26",122.5,133.34,120.38,129.01,363900.0],["2021-03-01",123.22,137.6,123.07,134.79,295800.0],["2021-03-02",132.63,134.61,124.66,125.16,253900.0],["2021-03-03",125.0,125.0,114.3,115.28,356800.0],["2021-03-04",114.54,118.14,108.1,111.67,398200.0],["2021-03-05",114.99,120.72,108.57,120.49,334600.0],["2021-03-08",119.79,124.53,115.7,116.59,198100.0],["2021-03-09",122.02,129.91,120.05,127.32,305000.0],["2021-03-10",129.65,131.99,124.48,126.89,247800.0],["2021-03-11",130.62,136.03,125.14,132.27,301600.0],["2021-03-12",130.96,131.39,124.52,126.99,259500.0],["2021-03-15",126.28,128.68,123.9,127.56,247200.0],["2021-03-16",129.6,134.6,125.98,129.08,310800.0],["2021-03-17",127.07,135.33,126.6,134.41,213800.0],["2021-03-18",131.86,137.05,123.48,125.01,304300.0],["2021-03-19",124.83,132.46,122.22,129.94,715200.0],["2021-03-22",130.89,133.69,128.89,131.14,180000.0],["2021-03-23",130.15,130.15,119.71,120.68,280700.0],["2021-03-24",122.54,123.69,114.14,115.0,304100.0],["2021-03-25",112.56,119.69,110.66,119.45,300100.0],["2021-03-26",120.03,121.48,114.34,116.33,304900.0],["2021-03-29",115.17,116.16,111.01,112.74,418300.0],["2021-03-30",112.29,112.76,108.44,110.45,290600.0],["2021-03-31",112.16,117.7,108.9,113.39,742400.0],["2021-04-01",116.39,117.77,107.31,109.1,399600.0],["2021-04-05",109.38,116.5,108.77,115.56,236300.0],["2021-04-06",113.4,116.2,108.9,110.38,283400.0],["2021-04-07",109.42,114.15,106.74,107.46,219100.0],["2021-04-08",109.26,114.77,108.74,110.27,229200.0],["2021-04-09",109.84,110.82,106.83,109.07,170000.0],["2021-04-12",108.42,109.82,103.62,106.2,355800.0],["2021-04-13",107.09,113.76,106.68,113.02,306100.0],["2021-04-14",113.24,122.89,113.24,115.68,591800.0],["2021-04-15",116.44,118.75,113.01,115.71,156100.0],["2021-04-16",116.53,117.86,112.28,114.89,176900.0],["2021-04-19",113.81,116.91,110.0,112.27,140700.0],["2021-04-20",111.88,117.13,108.74,113.73,243500.0],["2021-04-21",113.76,117.82,112.89,117.48,157300.0],["2021-04-22",117.99,123.73,115.52,121.31,210500.0],["2021-04-23",123.12,124.52,117.9,120.43,179400.0],["2021-04-26",121.64,127.29,119.47,126.54,223100.0],["2021-04-27",126.97,127.75,120.3,121.19,192300.0],["2021-04-28",120.73,123.58,118.77,122.21,151500.0],["2021-04-29",123.65,124.88,119.74,122.71,169800.0],["2021-04-30",121.47,128.33,119.25,120.84,191300.0],["2021-05-03",122.26,123.59,116.41,116.75,166300.0],["2021-05-04",118.8,118.8,108.63,110.52,316400.0],["2021-05-05",111.79,114.01,106.02,107.24,142800.0],["2021-05-06",106.41,106.62,99.78,101.84,398100.0],["2021-05-07",103.82,103.94,99.66,101.62,189900.0],["2021-05-10",83.54,95.5,81.86,88.41,2212900.0],["2021-05-11",76.0,86.0,73.19,81.7,1788900.0],["2021-05-12",79.8,84.53,79.05,79.42,561300.0],["2021-05-13",78.5,84.49,76.55,80.32,324700.0],["2021-05-14",80.44,85.1,80.11,84.05,326400.0],["2021-05-17",85.29,85.62,81.34,84.6,251000.0],["2021-05-18",84.77,88.07,82.52,82.72,295100.0],["2021-05-19",81.0,83.28,79.45,81.33,225500.0],["2021-05-20",82.08,83.11,80.2,80.55,286200.0],["2021-05-21",81.85,82.67,79.5,80.62,571500.0],["2021-05-24",81.38,81.83,79.36,81.3,342600.0],["2021-05-25",81.42,83.83,80.46,82.67,411800.0],["2021-05-26",83.06,85.7,82.62,85.5,236000.0],["2021-05-27",85.9,87.67,83.79,84.18,483200.0],["2021-05-28",85.0,87.84,83.21,83.62,185300.0],["2021-06-01",81.0,81.2,78.76,79.22,322700.0],["2021-06-02",79.05,82.2,77.93,80.88,424300.0],["2021-06-03",80.11,80.75,77.13,78.23,215200.0],["2021-06-04",78.98,79.85,76.2,77.2,269500.0],["2021-06-07",76.58,82.31,75.75,81.01,317600.0],["2021-06-08",81.96,83.18,77.69,78.4,232200.0],["2021-06-09",79.33,80.54,76.36,78.59,334400.0],["2021-06-10",78.63,81.91,76.71,79.97,310500.0],["2021-06-11",80.97,83.87,79.08,83.62,259700.0],["2021-06-14",84.14,88.32,83.59,84.87,466800.0],["2021-06-15",84.75,86.37,81.12,82.32,231200.0],["2021-06-16",80.9,83.94,79.8,81.87,149400.0],["2021-06-17",81.44,83.94,79.88,83.07,132500.0],["2021-06-18",81.64,84.54,80.06,83.15,620800.0],["2021-06-21",82.17,86.52,81.46,85.44,341100.0],["2021-06-22",84.63,85.82,83.0,85.15,177100.0],["2021-06-23",84.5,86.2,83.52,84.58,175300.0],["2021-06-24",85.54,88.17,85.54,88.02,182900.0],["2021-06-25",88.59,90.55,86.8,90.2,426100.0],["2021-06-28",91.8,93.6,90.13,91.7,261100.0],["2021-06-29",91.72,93.03,89.36,90.89,567000.0],["2021-06-30",90.82,93.54,88.52,93.0,452600.0],["2021-07-01",95.05,99.55,93.55,95.61,389400.0],["2021-07-02",96.15,97.16,94.46,96.31,251300.0],["2021-07-06",96.86,97.17,91.86,92.06,203300.0],["2021-07-07",92.0,93.53,90.03,92.58,246700.0],["2021-07-08",89.5,93.28,88.85,92.74,211100.0],["2021-07-09",93.43,95.55,92.56,95.36,170500.0],["2021-07-12",95.64,97.77,93.54,95.34,368300.0],["2021-07-13",94.51,94.84,92.82,93.16,274600.0],["2021-07-14",94.09,94.09,88.82,89.07,262500.0],["2021-07-15",88.55,89.37,84.79,87.57,292700.0],["2021-07-16",88.94,89.69,86.55,87.75,223400.0],["2021-07-19",86.41,86.41,83.54,85.14,282300.0],["2021-07-20",85.6,87.59,84.67,86.26,398500.0],["2021-07-21",86.82,88.48,84.33,88.11,263600.0],["2021-07-22",87.89,88.6,84.57,84.77,224000.0],["2021-07-23",85.03,85.79,82.0,85.78,184500.0],["2021-07-26",85.96,88.12,84.99,85.9,135600.0],["2021-07-27",86.27,86.89,83.57,86.04,479700.0],["2021-07-28",86.7,92.0,85.62,91.88,200400.0],["2021-07-29",92.69,94.4,87.84,87.87,259700.0],["2021-07-30",87.29,88.2,83.47,83.84,292200.0],["2021-08-02",84.34,85.09,81.71,81.97,249200.0],["2021-08-03",82.47,83.88,80.0,82.82,238400.0],["2021-08-04",82.88,85.78,82.88,83.97,183200.0],["2021-08-05",83.94,88.52,82.35,87.05,155800.0],["2021-08-06",87.25,88.33,83.51,83.72,216000.0],["2021-08-09",84.34,86.75,83.71,86.07,163900.0],["2021-08-10",85.43,86.77,83.74,84.92,150500.0],["2021-08-11",85.91,88.57,83.75,88.12,299100.0],["2021-08-12",88.69,89.32,85.3,88.21,152600.0],["2021-08-13",88.96,89.87,87.87,88.9,243900.0],["2021-08-16",89.95,90.29,86.09,86.2,257800.0],["2021-08-17",83.2,89.76,83.17,89.63,173400.0],["2021-08-18",89.87,90.93,87.43,87.75,208900.0],["2021-08-19",87.13,88.43,86.5,88.1,265700.0],["2021-08-20",87.66,93.13,87.66,91.51,215000.0],["2021-08-23",93.11,97.44,92.04,92.5,244700.0],["2021-08-24",92.18,92.91,89.77,91.61,103300.0],["2021-08-25",91.85,100.15,91.66,99.89,292100.0],["2021-08-26",100.43,100.43,92.77,93.59,461000.0],["2021-08-27",94.07,100.96,92.97,97.53,283900.0],["2021-08-30",98.29,99.45,95.27,96.04,241800.0],["2021-08-31",97.01,97.13,94.03,94.18,196000.0],["2021-09-01",96.5,98.77,94.61,96.85,397400.0],["2021-09-02",97.24,97.67,93.59,94.45,327000.0],["2021-09-03",93.34,94.01,90.76,91.93,437400.0],["2021-09-07",93.11,98.57,91.14,98.26,317000.0],["2021-09-08",98.05,98.12,95.58,95.91,143000.0],["2021-09-09",95.5,99.87,95.13,97.46,141200.0],["2021-09-10",99.65,103.6,96.32,96.39,271100.0],["2021-09-13",96.82,99.35,90.99,94.35,187600.0],["2021-09-14",94.24,97.4,93.66,93.91,163100.0],["2021-09-15",93.31,94.94,93.0,94.52,175900.0],["2021-09-16",94.79,97.26,94.06,97.26,119000.0],["2021-09-17",97.5,103.3,96.13,102.75,435100.0],["2021-09-20",100.96,102.2,98.34,99.89,253400.0],["2021-09-21",100.0,103.98,99.33,102.02,252000.0],["2021-09-22",102.49,103.69,100.59,102.7,197900.0],["2021-09-23",103.06,105.34,101.09,105.2,153300.0],["2021-09-24",104.37,105.55,100.21,102.0,243600.0],["2021-09-27",101.92,107.3,100.54,106.94,212900.0],["2021-09-28",104.78,105.75,99.27,100.49,318500.0],["2021-09-29",101.16,102.42,97.0,97.52,161300.0],["2021-09-30",98.34,98.34,95.05,95.98,294600.0],["2021-10-01",95.83,97.55,93.2,97.0,259800.0],["2021-10-04",97.4,100.0,95.8,98.49,210300.0],["2021-10-05",99.0,101.15,98.12,100.16,128000.0],["2021-10-06",98.43,101.5,98.06,101.13,168500.0],["2021-10-07",101.47,105.91,100.67,103.73,229300.0],["2021-10-08",103.84,104.69,102.04,103.0,138100.0],["2021-10-11",102.81,106.27,102.61,104.33,113600.0],["2021-10-12",104.13,108.79,104.13,105.85,110300.0],["2021-10-13",105.76,107.62,104.76,106.76,127400.0],["2021-10-14",108.32,109.96,107.27,109.66,150300.0],["2021-10-15",111.32,113.45,109.38,111.97,190200.0],["2021-10-18",111.71,115.36,109.06,111.77,367800.0],["2021-10-19",111.14,115.65,111.14,112.85,189800.0],["2021-10-20",113.16,113.83,111.0,112.69,138500.0],["2021-10-21",113.32,116.0,112.22,113.35,126800.0],["2021-10-22",113.21,116.24,110.75,116.0,137900.0],["2021-10-25",115.59,115.85,110.04,114.0,148900.0],["2021-10-26",114.68,115.47,111.07,111.63,129000.0],["2021-10-27",111.15,114.46,111.15,111.9,115000.0],["2021-10-28",112.5,117.34,111.12,117.26,153100.0],["2021-10-29",117.57,119.12,115.75,117.09,249100.0],["2021-11-01",117.84,127.69,117.41,125.98,288100.0],["2021-11-02",125.23,126.65,122.11,126.34,224100.0],["2021-11-03",126.84,128.74,125.1,128.49,198600.0],["2021-11-04",129.41,130.5,127.79,128.49,130100.0],["2021-11-05",129.26,131.97,122.72,123.46,256400.0],["2021-11-08",124.19,126.32,120.96,121.81,259800.0],["2021-11-09",122.27,127.7,116.71,117.78,182200.0],["2021-11-10",116.29,116.78,110.02,111.73,352900.0],["2021-11-11",111.77,113.13,110.38,112.12,170400.0],["2021-11-12",112.89,112.89,109.61,112.33,264200.0],["2021-11-15",111.5,111.5,103.47,104.58,257900.0],["2021-11-16",103.37,108.78,103.31,107.96,174500.0],["2021-11-17",108.14,108.5,102.04,102.1,249800.0],["2021-11-18",103.07,103.07,98.57,100.66,330200.0],["2021-11-19",100.36,100.36,96.85,98.66,259800.0],["2021-11-22",99.39,102.35,96.28,98.64,279500.0],["2021-11-23",97.98,98.2,94.42,97.91,160800.0],["2021-11-24",97.33,100.15,95.72,99.88,155700.0],["2021-11-26",97.1,100.17,90.27,94.3,195000.0],["2021-11-29",96.71,96.71,93.19,94.29,222800.0],["2021-11-30",93.17,94.07,90.13,91.84,270200.0],["2021-12-01",94.12,94.66,87.9,87.91,238500.0],["2021-12-02",87.97,89.84,86.08,89.62,238200.0],["2021-12-03",89.91,89.91,83.13,83.99,388500.0],["2021-12-06",83.78,85.55,81.43,83.54,337200.0],["2021-12-07",85.0,92.31,84.19,90.0,243900.0],["2021-12-08",90.09,92.25,86.78,91.28,224700.0],["2021-12-09",90.46,91.98,87.18,87.47,282800.0],["2021-12-10",87.99,90.11,82.38,82.71,309100.0],["2021-12-13",82.12,84.3,80.69,83.71,380700.0],["2021-12-14",83.42,84.8,80.32,81.57,188300.0],["2021-12-15",81.51,82.91,79.0,82.77,530700.0],["2021-12-16",83.0,84.18,79.87,80.85,276200.0],["2021-12-17",80.49,90.66,79.56,89.95,517600.0],["2021-12-20",87.86,89.79,85.19,88.63,366900.0],["2021-12-21",89.85,94.51,87.76,94.01,325000.0],["2021-12-22",93.31,96.33,92.16,94.15,229500.0],["2021-12-23",94.12,96.0,92.28,94.91,149400.0],["2021-12-27",94.86,94.86,90.22,90.74,155500.0],["2021-12-28",90.54,92.91,90.49,91.26,163600.0],["2021-12-29",91.04,91.06,87.47,88.16,93300.0],["2021-12-30",87.81,91.19,86.2,88.95,95000.0],["2021-12-31",88.95,89.7,83.88,84.78,218300.0],["2022-01-03",85.62,89.71,83.11,89.45,205000.0],["2022-01-04",89.38,90.24,83.65,85.56,247900.0],["2022-01-05",85.76,88.16,77.89,77.9,254600.0],["2022-01-06",77.42,80.1,74.06,76.73,234400.0],["2022-01-07",76.88,78.0,71.04,72.21,175700.0],["2022-01-10",71.35,71.35,66.65,69.42,321300.0],["2022-01-11",69.42,69.87,65.56,67.41,419700.0],["2022-01-12",68.0,70.59,65.0,65.2,399700.0],["2022-01-13",65.94,65.94,61.37,62.82,422600.0],["2022-01-14",62.35,65.65,59.58,65.13,505800.0],["2022-01-18",64.47,65.75,61.63,62.77,455600.0],["2022-01-19",63.61,65.78,62.13,62.72,331400.0],["2022-01-20",64.11,67.33,60.2,60.44,488000.0],["2022-01-21",59.48,60.88,56.19,57.8,644400.0],["2022-01-24",56.54,62.82,55.01,62.1,1251100.0],["2022-01-25",60.79,62.29,57.5,59.96,445800.0],["2022-01-26",62.0,63.0,54.33,55.16,568400.0],["2022-01-27",56.2,57.25,51.18,51.88,699400.0],["2022-01-28",51.84,54.67,49.34,54.65,582700.0],["2022-01-31",54.58,58.99,53.06,58.7,632200.0],["2022-02-01",60.45,62.67,59.52,62.27,478900.0],["2022-02-02",64.01,64.12,58.88,60.15,970600.0],["2022-02-03",58.51,63.86,57.12,61.93,854100.0],["2022-02-04",61.78,64.81,60.95,63.78,546300.0],["2022-02-07",59.88,64.97,59.88,63.68,777400.0],["2022-02-08",63.47,64.84,61.54,64.54,416500.0],["2022-02-09",65.09,66.99,63.47,65.23,475300.0],["2022-02-10",63.39,65.69,58.64,59.87,585000.0],["2022-02-11",60.92,61.46,55.05,56.79,563200.0],["2022-02-14",56.77,57.49,52.95,53.37,449400.0],["2022-02-15",54.77,56.57,53.86,56.24,378300.0],["2022-02-16",55.26,56.19,53.5,55.41,528100.0],["2022-02-17",54.74,55.54,53.65,54.08,850400.0],["2022-02-18",54.64,55.63,51.87,52.59,766800.0],["2022-02-22",51.84,53.6,50.0,50.35,604100.0],["2022-02-23",10.92,11.44,9.8,9.86,26802500.0],["2022-02-24",8.76,9.49,8.57,9.17,8760800.0],["2022-02-25",9.2,9.4,8.7,8.82,4942800.0],["2022-02-28",8.8,9.22,8.52,8.64,4308400.0],["2022-03-01",8.6,8.97,8.56,8.84,3976400.0],["2022-03-02",8.5,9.03,8.19,8.85,3097600.0],["2022-03-03",8.89,8.89,8.28,8.65,2313900.0],["2022-03-04",8.49,8.66,7.55,7.7,3610400.0],["2022-03-07",7.64,7.93,7.41,7.43,1629000.0],["2022-03-08",7.44,7.93,6.81,7.66,2258900.0],["2022-03-09",7.87,8.38,7.68,8.34,1892800.0],["2022-03-10",8.32,8.47,7.99,8.28,1411200.0],["2022-03-11",8.36,8.42,7.95,7.98,1076400.0],["2022-03-14",8.02,8.02,6.98,7.09,1961900.0],["2022-03-15",7.08,7.31,6.89,7.28,1883400.0],["2022-03-16",7.48,8.07,7.35,8.01,2687600.0],["2022-03-17",7.98,8.36,7.73,8.31,1678800.0],["2022-03-18",8.3,8.87,8.17,8.41,3288200.0],["2022-03-21",8.48,8.6,8.13,8.26,1729200.0],["2022-03-22",8.31,8.83,8.25,8.49,1475300.0],["2022-03-23",8.45,8.57,8.08,8.11,915500.0],["2022-03-24",8.24,8.24,7.88,8.16,794500.0],["2022-03-25",8.19,8.19,7.61,7.7,1358100.0],["2022-03-28",7.84,8.05,7.48,7.77,1225300.0],["2022-03-29",7.89,8.19,7.81,7.98,1154100.0],["2022-03-30",7.94,8.17,7.67,7.73,1008000.0],["2022-03-31",7.79,7.86,7.59,7.72,1121800.0],["2022-04-01",7.85,7.98,7.71,7.88,1079300.0],["2022-04-04",7.87,8.06,7.81,7.9,1300900.0],["2022-04-05",7.87,7.98,7.46,7.54,1124300.0],["2022-04-06",7.37,7.62,7.16,7.51,755000.0],["2022-04-07",7.47,7.58,7.21,7.37,789800.0],["2022-04-08",7.36,7.38,7.07,7.21,742100.0],["2022-04-11",7.15,7.26,6.98,7.06,806000.0],["2022-04-12",7.14,7.29,6.81,6.96,924700.0],["2022-04-13",6.87,7.33,6.87,7.2,827100.0],["2022-04-14",7.25,7.25,6.91,6.94,795200.0],["2022-04-18",6.94,6.94,6.37,6.47,862300.0],["2022-04-19",6.48,6.93,6.39,6.74,940100.0],["2022-04-20",6.8,6.85,6.57,6.75,641400.0],["2022-04-21",6.82,6.93,6.4,6.42,802900.0],["2022-04-22",6.39,6.55,6.28,6.36,684300.0],["2022-04-25",6.27,6.5,6.15,6.31,787900.0],["2022-04-26",6.24,6.25,5.84,5.89,960800.0],["2022-04-27",5.89,6.09,5.82,5.84,1258700.0],["2022-04-28",5.92,6.09,5.55,6.05,1128500.0],["2022-04-29",6.02,6.26,5.95,6.02,808100.0],["2022-05-02",6.03,6.46,5.94,6.44,982400.0],["2022-05-03",6.47,6.66,6.23,6.39,1093400.0],["2022-05-04",6.46,6.5,5.93,6.39,664900.0],["2022-05-05",6.37,6.37,5.82,5.92,660500.0],["2022-05-06",5.92,5.92,5.58,5.72,700400.0],["2022-05-09",5.61,5.7,5.22,5.3,1146700.0],["2022-05-10",5.48,5.63,5.08,5.45,1014700.0],["2022-05-11",5.33,5.37,4.91,5.04,1291000.0],["2022-05-12",4.93,5.38,4.9,5.36,1145300.0],["2022-05-13",5.57,5.75,5.45,5.53,718900.0],["2022-05-16",5.53,5.82,5.44,5.7,495200.0],["2022-05-17",5.82,6.11,5.8,6.11,1178200.0],["2022-05-18",5.94,6.12,5.86,6.0,912000.0],["2022-05-19",6.5,6.89,6.25,6.71,1664200.0],["2022-05-20",6.76,6.97,6.58,6.96,952300.0],["2022-05-23",7.03,7.06,6.62,6.85,793700.0],["2022-05-24",6.78,6.78,6.45,6.52,705100.0],["2022-05-25",6.53,6.74,6.45,6.68,588300.0],["2022-05-26",6.68,6.84,6.5,6.72,560400.0],["2022-05-27",6.74,6.92,6.5,6.92,751200.0],["2022-05-31",7.04,7.33,6.96,7.24,1083500.0],["2022-06-01",7.24,8.16,7.24,7.53,4211500.0],["2022-06-02",7.43,7.98,7.31,7.85,1055900.0],["2022-06-03",7.87,8.16,7.81,7.98,831000.0],["2022-06-06",8.07,8.14,7.57,7.84,1118200.0],["2022-06-07",8.08,9.13,8.02,9.03,1834500.0],["2022-06-08",8.91,9.62,8.88,9.48,1713400.0],["2022-06-09",9.39,9.39,8.5,8.51,949900.0],["2022-06-10",8.25,8.45,7.97,8.07,722000.0],["2022-06-13",7.74,7.87,7.21,7.32,837300.0],["2022-06-14",7.38,7.44,6.94,7.18,404300.0],["2022-06-15",7.21,7.36,6.79,7.13,1081200.0],["2022-06-16",6.87,7.04,6.6,7.01,982800.0],["2022-06-17",7.02,8.13,7.02,7.91,1245500.0],["2022-06-21",8.0,8.39,8.0,8.1,769500.0],["2022-06-22",7.97,8.7,7.9,8.21,839400.0],["2022-06-23",8.28,8.99,8.21,8.99,622300.0],["2022-06-24",9.05,9.34,8.69,9.04,1884900.0],["2022-06-27",9.0,9.0,8.34,8.41,397100.0],["2022-06-28",8.44,8.56,7.92,8.02,373700.0],["2022-06-29",8.13,8.13,7.79,7.92,385400.0],["2022-06-30",7.87,7.91,7.57,7.64,445700.0],["2022-07-01",7.73,7.87,7.54,7.75,395100.0],["2022-07-05",7.63,8.27,7.55,8.03,513400.0],["2022-07-06",8.05,8.55,8.0,8.15,516100.0],["2022-07-07",8.29,10.25,8.05,10.05,4062400.0],["2022-07-08",9.92,9.92,9.25,9.38,1018100.0],["2022-07-11",9.46,9.46,8.54,8.72,627400.0],["2022-07-12",8.73,9.42,8.3,9.28,900200.0],["2022-07-13",8.94,9.78,8.94,9.14,806900.0],["2022-07-14",9.11,9.27,8.95,9.1,471700.0],["2022-07-15",9.21,9.25,8.72,9.1,455900.0],["2022-07-18",9.29,9.47,8.95,9.13,554100.0],["2022-07-19",9.26,10.19,9.25,9.74,844200.0],["2022-07-20",9.78,10.13,9.65,9.94,478100.0],["2022-07-21",9.93,10.04,9.59,9.9,586200.0],["2022-07-22",9.77,9.98,9.25,9.54,538700.0],["2022-07-25",9.54,9.56,9.19,9.24,439800.0],["2022-07-26",9.17,9.88,9.05,9.4,504600.0],["2022-07-27",9.42,10.07,9.31,9.79,824000.0],["2022-07-28",9.71,9.93,9.15,9.89,564200.0],["2022-07-29",9.86,10.0,9.44,9.95,535600.0],["2022-08-01",9.87,9.97,9.46,9.55,1213200.0],["2022-08-02",8.57,8.92,7.89,8.31,1599100.0],["2022-08-03",8.55,9.27,8.5,8.62,722000.0],["2022-08-04",8.82,9.3,8.59,9.16,736400.0],["2022-08-05",9.0,9.78,8.9,9.74,963000.0],["2022-08-08",11.48,11.79,10.02,11.11,4073900.0],["2022-08-09",10.9,11.81,10.61,10.92,1681400.0],["2022-08-10",10.91,12.52,10.76,12.5,1464700.0],["2022-08-11",12.57,12.8,11.3,11.77,1043300.0],["2022-08-12",11.92,12.52,11.86,12.2,650800.0],["2022-08-15",12.05,12.38,11.71,12.05,755700.0],["2022-08-16",11.98,12.05,11.41,11.81,648300.0],["2022-08-17",11.53,11.87,11.41,11.59,497500.0],["2022-08-18",11.57,11.57,11.09,11.39,369900.0],["2022-08-19",11.23,11.37,10.43,10.46,527900.0],["2022-08-22",10.31,10.52,10.05,10.32,429800.0],["2022-08-23",10.35,10.71,10.24,10.63,287900.0],["2022-08-24",10.56,11.39,10.38,11.27,502000.0],["2022-08-25",11.36,11.56,11.19,11.28,248700.0],["2022-08-26",11.23,11.34,11.01,11.15,341500.0],["2022-08-29",10.95,11.16,10.6,10.84,319000.0],["2022-08-30",10.91,11.11,10.37,10.5,357900.0],["2022-08-31",10.59,11.01,10.01,10.01,470600.0],["2022-09-01",9.94,10.76,9.78,10.59,637300.0],["2022-09-02",10.79,10.79,10.03,10.15,468300.0],["2022-09-06",10.13,10.18,9.3,9.4,744800.0],["2022-09-07",9.29,9.59,9.27,9.53,382600.0],["2022-09-08",9.38,10.01,9.32,9.87,594600.0],["2022-09-09",9.96,10.39,9.82,10.24,366500.0],["2022-09-12",10.23,10.23,9.82,10.11,367600.0],["2022-09-13",9.8,9.89,9.27,9.35,309000.0],["2022-09-14",9.38,9.38,9.09,9.23,370100.0],["2022-09-15",9.26,9.6,9.26,9.47,417900.0],["2022-09-16",9.28,9.28,8.82,9.11,715900.0],["2022-09-19",9.04,9.28,8.66,9.26,535600.0],["2022-09-20",9.15,9.45,9.02,9.3,442700.0],["2022-09-21",9.33,9.42,8.81,8.83,439000.0],["2022-09-22",8.71,8.71,8.17,8.53,424900.0],["2022-09-23",8.43,8.43,7.91,7.98,397500.0],["2022-09-26",7.88,8.26,7.5,7.57,665800.0],["2022-09-27",7.74,7.89,7.46,7.61,772100.0],["2022-09-28",7.82,8.45,7.82,8.04,773800.0],["2022-09-29",7.81,8.02,7.31,7.6,590400.0],["2022-09-30",7.67,8.0,7.54,7.74,461900.0],["2022-10-03",7.91,7.91,7.34,7.6,396000.0],["2022-10-04",7.77,8.06,7.67,8.05,393000.0],["2022-10-05",7.85,8.07,7.52,7.99,271900.0],["2022-10-06",7.91,8.15,7.74,7.87,250700.0],["2022-10-07",7.72,7.81,7.41,7.45,375600.0],["2022-10-10",7.5,7.5,7.02,7.02,245200.0],["2022-10-11",7.06,7.41,6.89,7.26,340400.0],["2022-10-12",7.28,7.29,6.87,6.96,294300.0],["2022-10-13",7.04,7.22,6.71,7.11,385000.0],["2022-10-14",7.16,7.25,6.71,6.77,269200.0],["2022-10-17",6.94,7.11,6.89,7.09,424100.0],["2022-10-18",7.35,7.45,6.97,7.04,319200.0],["2022-10-19",6.91,6.91,6.49,6.52,426300.0],["2022-10-20",6.48,7.01,6.48,6.77,304500.0],["2022-10-21",6.79,6.92,6.57,6.89,313100.0],["2022-10-24",6.94,6.94,6.64,6.88,307000.0],["2022-10-25",6.94,7.18,6.9,6.93,273800.0],["2022-10-26",6.93,7.45,6.83,7.26,359700.0],["2022-10-27",7.34,7.45,6.98,7.01,224400.0],["2022-10-28",7.01,7.3,6.81,7.27,159200.0],["2022-10-31",7.19,7.44,7.16,7.18,247400.0],["2022-11-01",7.29,7.42,7.02,7.09,192600.0],["2022-11-02",7.1,7.33,6.86,6.93,252900.0],["2022-11-03",6.76,7.12,6.65,7.01,267300.0],["2022-11-04",7.09,7.09,6.71,7.0,381400.0],["2022-11-07",7.02,7.25,6.84,7.03,347200.0],["2022-11-08",7.06,7.24,6.7,6.85,326200.0],["2022-11-09",6.78,7.06,6.67,6.73,403400.0],["2022-11-10",6.69,7.45,6.69,7.12,519200.0],["2022-11-11",7.19,7.69,7.13,7.56,388700.0],["2022-11-14",7.52,7.59,7.21,7.25,264400.0],["2022-11-15",7.74,8.37,7.71,8.01,586200.0],["2022-11-16",7.95,8.05,7.61,7.68,258100.0],["2022-11-17",7.52,7.66,7.36,7.61,242300.0],["2022-11-18",7.84,7.85,7.52,7.58,230900.0],["2022-11-21",7.52,7.53,6.98,7.41,286500.0],["2022-11-22",7.45,7.56,7.2,7.51,160900.0],["2022-11-23",7.55,7.67,7.32,7.39,183200.0],["2022-11-25",7.45,7.67,7.25,7.54,75300.0],["2022-11-28",7.47,7.64,7.1,7.15,212400.0],["2022-11-29",7.16,7.42,7.05,7.14,151600.0],["2022-11-30",7.21,7.49,7.04,7.38,285300.0],["2022-12-01",7.41,7.52,7.19,7.29,175500.0],["2022-12-02",7.15,7.56,7.02,7.46,220200.0],["2022-12-05",7.44,7.56,7.14,7.26,161700.0],["2022-12-06",7.25,7.29,7.14,7.28,194400.0],["2022-12-07",7.27,7.34,7.15,7.2,160700.0],["2022-12-08",7.26,7.39,7.06,7.19,157900.0],["2022-12-09",7.11,7.21,6.83,6.84,481000.0],["2022-12-12",6.85,7.08,6.32,7.06,330200.0],["2022-12-13",7.34,7.57,7.12,7.28,204700.0],["2022-12-14",7.25,7.45,7.15,7.29,179600.0],["2022-12-15",7.13,7.2,6.99,7.03,161200.0],["2022-12-16",6.9,7.04,6.83,6.92,394200.0],["2022-12-19",6.95,7.07,6.57,6.68,393600.0],["2022-12-20",6.7,7.09,6.63,6.99,490300.0],["2022-12-21",7.07,7.31,7.0,7.16,190900.0],["2022-12-22",7.07,7.11,6.83,7.07,282900.0],["2022-12-23",6.99,7.07,6.73,7.03,330900.0],["2022-12-27",7.0,7.09,6.51,6.6,311800.0],["2022-12-28",6.53,6.73,6.37,6.53,245100.0],["2022-12-29",6.62,6.93,6.56,6.87,258500.0],["2022-12-30",6.75,7.2,6.68,7.16,328400.0],["2023-01-03",7.25,7.8,7.21,7.77,285400.0],["2023-01-04",7.79,8.71,7.79,8.5,415500.0],["2023-01-05",8.43,8.7,8.1,8.61,247700.0],["2023-01-06",8.55,9.01,8.49,8.89,183800.0],["2023-01-09",8.95,8.95,8.21,8.23,284500.0],["2023-01-10",8.24,8.44,8.06,8.24,199200.0],["2023-01-11",8.3,8.35,7.94,8.04,167600.0],["2023-01-12",8.11,8.15,7.77,8.15,250900.0],["2023-01-13",8.12,8.35,8.03,8.28,104700.0],["2023-01-17",8.3,8.31,8.11,8.17,119700.0],["2023-01-18",8.24,8.36,7.44,7.48,201100.0],["2023-01-19",7.45,7.75,7.37,7.65,155100.0],["2023-01-20",7.79,7.92,7.71,7.9,164300.0],["2023-01-23",7.93,8.08,7.83,8.08,131400.0],["2023-01-24",8.01,8.24,7.94,8.05,87100.0],["2023-01-25",7.96,8.07,7.79,8.06,194300.0],["2023-01-26",8.15,8.24,7.81,7.91,77400.0],["2023-01-27",7.91,8.03,7.77,7.88,172200.0],["2023-01-30",7.83,7.95,7.69,7.78,136000.0],["2023-01-31",7.81,8.48,7.81,8.08,207700.0],["2023-02-01",8.11,8.34,8.0,8.23,220000.0],["2023-02-02",8.34,8.51,8.02,8.47,306200.0],["2023-02-03",8.37,8.75,8.26,8.58,182600.0],["2023-02-06",8.53,8.58,7.96,7.98,172700.0],["2023-02-07",7.96,8.08,7.52,7.71,207200.0],["2023-02-08",7.65,7.7,7.25,7.39,219800.0],["2023-02-09",7.49,7.87,7.43,7.47,150300.0],["2023-02-10",7.45,7.45,7.09,7.16,210600.0],["2023-02-13",7.2,7.3,7.01,7.22,149800.0],["2023-02-14",7.13,7.91,7.12,7.28,230800.0],["2023-02-15",7.25,7.39,7.05,7.38,161600.0],["2023-02-16",7.2,7.24,7.04,7.17,227200.0],["2023-02-17",7.21,7.44,7.08,7.42,180700.0],["2023-02-21",7.28,7.41,7.04,7.25,253500.0],["2023-02-22",7.26,7.5,7.02,7.25,233000.0],["2023-02-23",7.3,7.31,7.12,7.31,168100.0],["2023-02-24",7.16,7.17,6.55,6.75,421500.0],["2023-02-27",6.82,6.94,6.46,6.56,244300.0],["2023-02-28",6.5,6.65,6.49,6.5,460100.0],["2023-03-01",6.57,6.64,6.13,6.4,355600.0],["2023-03-02",6.35,6.45,6.03,6.39,620300.0],["2023-03-03",6.41,6.65,6.24,6.5,415400.0],["2023-03-06",6.53,6.61,6.32,6.43,162200.0],["2023-03-07",6.41,6.52,6.24,6.38,216500.0],["2023-03-08",6.4,6.47,6.31,6.4,328600.0],["2023-03-09",6.44,6.44,5.9,5.99,308500.0],["2023-03-10",5.94,5.95,5.43,5.65,462900.0],["2023-03-13",5.56,6.17,5.39,5.9,505900.0],["2023-03-14",6.04,6.14,5.86,5.97,273500.0],["2023-03-15",5.85,5.9,5.4,5.55,433600.0],["2023-03-16",5.46,5.59,5.12,5.3,440200.0],["2023-03-17",5.21,5.22,4.93,5.12,756400.0],["2023-03-20",5.29,5.29,4.94,5.03,363800.0],["2023-03-21",5.15,5.38,4.97,5.24,354100.0],["2023-03-22",5.18,5.37,4.94,4.96,440400.0],["2023-03-23",5.06,5.17,4.81,4.89,660200.0],["2023-03-24",4.8,4.85,4.62,4.81,687300.0],["2023-03-27",4.9,5.1,4.8,4.93,346900.0],["2023-03-28",4.89,5.02,4.8,4.9,469000.0],["2023-03-29",5.0,6.11,5.0,6.04,1670000.0],["2023-03-30",6.1,6.44,5.98,6.09,666100.0],["2023-03-31",6.08,6.29,5.96,6.2,570100.0],["2023-04-03",5.76,6.11,5.4,5.44,728400.0],["2023-04-04",5.43,5.44,4.84,4.97,600000.0],["2023-04-05",4.91,4.97,4.75,4.79,361300.0],["2023-04-06",4.76,4.84,4.67,4.76,241000.0],["2023-04-10",4.69,4.72,4.5,4.66,338000.0],["2023-04-11",4.76,4.87,4.66,4.85,399500.0],["2023-04-12",4.96,5.33,4.84,4.97,656700.0],["2023-04-13",4.97,5.53,4.97,5.26,651700.0],["2023-04-14",5.27,5.27,4.87,5.0,305700.0],["2023-04-17",5.04,5.17,4.87,4.93,321800.0],["2023-04-18",4.97,4.97,4.66,4.71,292800.0],["2023-04-19",4.65,4.95,4.57,4.82,374300.0],["2023-04-20",4.82,5.18,4.8,4.92,215500.0],["2023-04-21",5.04,5.21,4.91,5.15,263100.0],["2023-04-24",5.13,5.15,4.9,4.96,145300.0],["2023-04-25",4.9,4.97,4.58,4.6,297100.0],["2023-04-26",4.59,4.67,4.43,4.45,276200.0],["2023-04-27",4.51,4.68,4.39,4.59,194900.0],["2023-04-28",4.57,4.66,4.36,4.38,394700.0],["2023-05-01",4.39,4.6,4.39,4.54,262200.0],["2023-05-02",4.49,4.53,4.28,4.3,240700.0],["2023-05-03",4.35,4.54,4.32,4.41,216100.0],["2023-05-04",4.5,4.5,4.25,4.44,229100.0],["2023-05-05",4.48,4.78,4.48,4.71,197000.0],["2023-05-08",4.75,4.93,4.63,4.87,238700.0],["2023-05-09",4.83,4.98,4.69,4.89,242200.0],["2023-05-10",4.97,5.03,4.82,4.96,302900.0],["2023-05-11",4.92,5.04,4.62,4.7,226200.0],["2023-05-12",4.67,4.74,4.47,4.68,267400.0],["2023-05-15",4.71,5.41,4.66,5.27,611500.0],["2023-05-16",5.27,5.92,5.2,5.82,738400.0],["2023-05-17",5.82,5.99,5.42,5.63,515100.0],["2023-05-18",5.63,5.68,5.18,5.34,452000.0],["2023-05-19",5.44,6.08,5.37,5.91,902600.0],["2023-05-22",6.02,7.26,6.02,6.81,1304700.0],["2023-05-23",6.81,7.24,6.64,6.79,980600.0],["2023-05-24",6.7,6.7,6.23,6.43,404500.0],["2023-05-25",6.43,6.43,5.85,5.98,367800.0],["2023-05-26",6.01,6.14,5.9,6.01,301900.0],["2023-05-30",6.02,6.21,5.57,5.71,494500.0],["2023-05-31",5.71,6.15,5.63,5.93,1177800.0],["2023-06-01",5.98,6.44,5.67,6.35,607300.0],["2023-06-02",6.53,8.11,6.46,7.84,1410900.0],["2023-06-05",7.86,8.49,7.62,8.36,2048300.0],["2023-06-06",8.36,9.49,8.22,9.24,1983500.0],["2023-06-07",9.33,9.8,8.5,9.25,1424400.0],["2023-06-08",9.22,9.22,8.53,8.75,622500.0],["2023-06-09",8.82,9.75,8.82,9.15,720500.0],["2023-06-12",9.17,9.61,8.78,9.06,787300.0],["2023-06-13",9.18,9.62,9.16,9.48,913400.0],["2023-06-14",9.42,9.67,8.98,9.03,631800.0],["2023-06-15",9.0,9.32,8.77,9.21,471100.0],["2023-06-16",9.23,9.29,8.9,9.0,740000.0],["2023-06-20",8.98,9.0,8.18,8.19,576400.0],["2023-06-21",8.15,8.15,7.22,7.29,1226200.0],["2023-06-22",7.21,7.43,6.81,6.92,870700.0],["2023-06-23",6.8,7.25,6.54,7.24,1550500.0],["2023-06-26",7.34,7.41,6.43,6.79,1396700.0],["2023-06-27",6.78,6.98,6.47,6.76,562900.0],["2023-06-28",6.75,7.84,6.66,7.29,936300.0],["2023-06-29",7.28,7.3,6.63,6.74,759900.0],["2023-06-30",6.84,7.69,6.65,6.9,660000.0],["2023-07-03",6.92,7.21,6.89,6.95,218600.0],["2023-07-05",7.02,7.23,6.87,6.92,417000.0],["2023-07-06",6.97,6.97,6.55,6.74,520600.0],["2023-07-07",6.72,6.98,6.71,6.81,552500.0],["2023-07-10",6.82,7.84,6.79,7.49,942000.0],["2023-07-11",7.51,7.61,7.18,7.27,635700.0],["2023-07-12",7.57,7.64,7.27,7.3,423900.0],["2023-07-13",7.38,7.52,7.08,7.23,495300.0],["2023-07-14",7.3,7.3,6.83,6.85,450600.0],["2023-07-17",6.94,7.01,6.44,6.5,689700.0],["2023-07-18",6.51,7.2,6.51,6.95,761900.0],["2023-07-19",7.01,7.52,6.91,7.23,543600.0],["2023-07-20",7.26,7.3,6.97,7.08,392700.0],["2023-07-21",7.18,7.41,6.9,7.29,502600.0],["2023-07-24",3.03,4.07,2.77,3.95,20508600.0],["2023-07-25",3.74,3.82,3.46,3.63,4351900.0],["2023-07-26",3.57,3.64,3.2,3.24,1813100.0],["2023-07-27",3.28,3.29,2.9,2.9,2594600.0],["2023-07-28",2.92,2.95,2.77,2.87,1930100.0],["2023-07-31",2.89,3.25,2.83,2.99,2106600.0],["2023-08-01",2.97,3.14,2.95,3.0,720300.0],["2023-08-02",2.97,3.18,2.97,3.16,1010900.0],["2023-08-03",3.16,3.32,3.12,3.26,1196300.0],["2023-08-04",3.27,3.32,3.21,3.26,647200.0],["2023-08-07",3.2,3.22,3.0,3.03,646100.0],["2023-08-08",2.98,3.04,2.89,3.0,1051800.0],["2023-08-09",2.92,3.04,2.87,2.93,670000.0],["2023-08-10",2.95,3.22,2.89,3.17,845800.0],["2023-08-11",3.11,3.46,3.07,3.23,844200.0],["2023-08-14",3.16,3.23,2.94,3.01,703200.0],["2023-08-15",2.85,2.96,2.6,2.71,1053600.0],["2023-08-16",2.66,2.71,2.51,2.59,760700.0],["2023-08-17",2.58,2.66,2.45,2.59,583700.0],["2023-08-18",2.55,2.6,2.47,2.49,544300.0],["2023-08-21",2.5,2.5,2.35,2.37,1073100.0],["2023-08-22",2.38,2.4,2.24,2.34,796100.0],["2023-08-23",2.37,2.43,2.32,2.37,566100.0],["2023-08-24",2.37,2.37,2.23,2.26,655100.0],["2023-08-25",2.3,2.37,2.22,2.27,698800.0],["2023-08-28",2.3,2.4,2.27,2.37,645200.0],["2023-08-29",2.37,2.38,2.26,2.27,583400.0],["2023-08-30",2.28,2.31,2.23,2.25,418600.0],["2023-08-31",2.25,2.33,2.18,2.2,468500.0],["2023-09-01",2.24,2.47,2.22,2.4,676400.0],["2023-09-05",2.39,2.43,2.25,2.26,349700.0],["2023-09-06",2.26,2.33,2.15,2.21,572700.0],["2023-09-07",2.32,2.34,2.08,2.16,874300.0],["2023-09-08",2.15,2.17,2.03,2.11,379300.0],["2023-09-11",2.1,2.25,2.06,2.22,1002500.0],["2023-09-12",2.22,2.34,2.14,2.17,773300.0],["2023-09-13",2.16,2.19,2.1,2.15,662800.0],["2023-09-14",2.17,2.26,2.17,2.21,548500.0],["2023-09-15",2.22,2.26,2.17,2.17,883900.0],["2023-09-18",2.18,2.19,2.07,2.14,723200.0],["2023-09-19",2.14,2.16,2.07,2.1,304700.0],["2023-09-20",2.1,2.14,2.07,2.09,401000.0],["2023-09-21",2.08,2.08,1.96,1.99,517700.0],["2023-09-22",2.0,2.02,1.95,1.95,483600.0],["2023-09-25",1.95,2.05,1.91,2.04,494600.0],["2023-09-26",2.05,2.16,2.02,2.04,274800.0],["2023-09-27",2.06,2.08,1.93,1.96,284700.0],["2023-09-28",1.97,1.97,1.82,1.84,388100.0],["2023-09-29",1.9,1.92,1.78,1.8,420400.0],["2023-10-02",1.81,1.84,1.66,1.68,515700.0],["2023-10-03",1.68,1.69,1.59,1.61,632600.0],["2023-10-04",1.63,1.66,1.53,1.65,1162200.0],["2023-10-05",1.69,1.81,1.61,1.77,484900.0],["2023-10-06",1.79,1.8,1.68,1.73,296800.0],["2023-10-09",1.73,1.77,1.65,1.77,290600.0],["2023-10-10",1.77,1.9,1.75,1.86,378300.0],["2023-10-11",1.86,1.88,1.77,1.79,314000.0],["2023-10-12",1.8,1.84,1.53,1.66,847100.0],["2023-10-13",1.66,1.77,1.55,1.71,336200.0],["2023-10-16",1.69,1.74,1.61,1.73,425900.0],["2023-10-17",1.66,1.72,1.58,1.66,538200.0],["2023-10-18",1.63,1.65,1.56,1.57,382200.0],["2023-10-19",1.53,1.64,1.51,1.6,608100.0],["2023-10-20",1.64,1.73,1.56,1.7,540500.0],["2023-10-23",1.7,1.7,1.53,1.56,407400.0],["2023-10-24",1.6,1.62,1.45,1.45,368200.0],["2023-10-25",1.43,1.45,1.4,1.4,242400.0],["2023-10-26",1.39,1.48,1.38,1.45,228600.0],["2023-10-27",1.44,1.48,1.37,1.42,274700.0],["2023-10-30",1.45,1.48,1.4,1.42,185300.0],["2023-10-31",1.4,1.46,1.38,1.45,209700.0],["2023-11-01",1.46,1.55,1.43,1.54,441700.0],["2023-11-02",1.54,2.26,1.54,2.11,13177800.0],["2023-11-03",2.0,2.37,1.98,2.36,3534600.0],["2023-11-06",2.1,2.36,1.96,2.04,3340600.0],["2023-11-07",1.91,2.14,1.9,1.99,812900.0],["2023-11-08",1.95,2.03,1.91,1.98,567500.0],["2023-11-09",1.91,1.95,1.78,1.83,649500.0],["2023-11-10",1.84,1.84,1.62,1.72,615300.0],["2023-11-13",1.59,1.82,1.59,1.8,533300.0],["2023-11-14",1.75,1.93,1.75,1.92,967800.0],["2023-11-15",1.86,2.29,1.86,2.02,1019200.0],["2023-11-16",2.0,2.02,1.9,1.92,336100.0],["2023-11-17",2.1,2.59,2.08,2.49,5160200.0],["2023-11-20",2.54,2.7,2.39,2.43,1754400.0],["2023-11-21",2.36,2.44,2.24,2.25,767500.0],["2023-11-22",2.32,2.47,2.28,2.4,720100.0],["2023-11-24",2.41,2.68,2.37,2.67,656700.0],["2023-11-27",2.61,2.76,2.48,2.54,1022000.0],["2023-11-28",2.54,2.7,2.46,2.66,671300.0],["2023-11-29",2.65,2.75,2.46,2.49,748000.0],["2023-11-30",2.57,2.63,2.36,2.42,535000.0],["2023-12-01",2.4,2.63,2.31,2.57,776200.0],["2023-12-04",2.62,2.98,2.6,2.89,1010300.0],["2023-12-05",2.87,2.93,2.76,2.77,310500.0],["2023-12-06",2.83,3.17,2.76,3.07,947100.0],["2023-12-07",3.07,3.17,3.01,3.07,540800.0],["2023-12-08",3.04,3.36,2.97,3.16,817600.0],["2023-12-11",3.0,3.04,2.44,2.55,1234600.0],["2023-12-12",2.57,2.73,2.5,2.73,667700.0],["2023-12-13",2.73,2.9,2.6,2.9,731900.0],["2023-12-14",3.05,3.22,3.01,3.08,719600.0],["2023-12-15",3.06,3.19,2.95,3.01,1001800.0],["2023-12-18",3.05,3.05,2.82,2.85,449800.0],["2023-12-19",2.83,3.08,2.8,2.99,389200.0],["2023-12-20",3.06,3.06,2.78,2.79,479600.0],["2023-12-21",2.93,2.95,2.73,2.94,409400.0],["2023-12-22",2.96,3.23,2.96,3.04,468000.0],["2023-12-26",3.07,3.12,3.0,3.04,291800.0],["2023-12-27",3.07,3.23,3.0,3.17,397400.0],["2023-12-28",3.14,3.43,3.14,3.24,422800.0],["2023-12-29",3.21,3.21,3.0,3.04,352900.0],["2024-01-02",2.99,3.32,2.88,3.18,465600.0],["2024-01-03",3.16,3.17,3.0,3.02,298400.0],["2024-01-04",3.01,3.09,2.98,3.04,304800.0],["2024-01-05",3.0,3.09,2.87,3.01,386100.0],["2024-01-08",3.0,3.08,2.98,3.03,338000.0],["2024-01-09",2.97,3.24,2.95,3.16,368600.0],["2024-01-10",3.28,3.28,3.05,3.19,660600.0],["2024-01-11",3.31,3.57,3.1,3.25,917100.0],["2024-01-12",3.3,3.68,3.28,3.3,639200.0],["2024-01-16",3.31,3.4,3.18,3.31,447100.0],["2024-01-17",3.23,3.28,3.15,3.25,264400.0],["2024-01-18",3.27,3.27,3.03,3.07,324000.0],["2024-01-19",3.09,3.13,3.0,3.12,481700.0],["2024-01-22",3.15,3.3,3.08,3.27,309100.0],["2024-01-23",3.34,3.68,3.34,3.61,838000.0],["2024-01-24",3.68,3.87,3.55,3.74,624800.0],["2024-01-25",3.8,5.11,3.8,4.81,3491600.0],["2024-01-26",4.83,5.07,4.62,4.98,1381800.0],["2024-01-29",5.02,5.02,4.55,4.78,868100.0],["2024-01-30",4.73,4.75,4.34,4.37,649500.0],["2024-01-31",4.35,4.36,3.95,4.01,569900.0],["2024-02-01",4.09,4.47,4.04,4.39,1455900.0],["2024-02-02",4.35,4.4,3.86,4.03,1075400.0],["2024-02-05",3.96,4.21,3.69,4.19,898000.0],["2024-02-06",4.19,4.83,4.11,4.79,1382800.0],["2024-02-07",4.88,4.88,4.44,4.71,655400.0],["2024-02-08",4.71,5.27,4.67,5.27,944500.0],["2024-02-09",5.36,5.44,5.0,5.38,701800.0],["2024-02-12",5.4,5.63,5.12,5.41,1449000.0],["2024-02-13",5.12,5.15,4.73,4.85,738700.0],["2024-02-14",4.86,5.11,4.81,4.85,557100.0],["2024-02-15",4.97,5.44,4.86,5.42,709400.0],["2024-02-16",5.28,5.65,5.21,5.41,711800.0],["2024-02-20",5.4,5.55,5.19,5.41,515500.0],["2024-02-21",5.38,5.46,4.99,5.21,558100.0],["2024-02-22",5.25,5.36,5.03,5.27,570100.0],["2024-02-23",5.3,5.58,5.16,5.3,529200.0],["2024-02-26",5.3,6.0,5.3,5.96,685200.0],["2024-02-27",6.0,6.27,5.81,6.14,764000.0],["2024-02-28",6.06,6.2,5.79,5.85,528200.0],["2024-02-29",5.89,6.21,5.89,6.01,506400.0],["2024-03-01",6.03,6.26,5.92,6.01,509400.0],["2024-03-04",6.12,6.12,5.39,5.95,859900.0],["2024-03-05",5.9,6.49,5.82,5.87,932100.0],["2024-03-06",5.9,6.19,5.69,5.91,774900.0],["2024-03-07",5.96,6.23,5.73,6.21,585700.0],["2024-03-08",6.24,6.59,6.11,6.18,594100.0],["2024-03-11",6.18,6.32,5.83,5.9,528600.0],["2024-03-12",5.9,6.05,5.67,5.93,495500.0],["2024-03-13",5.92,6.34,5.83,6.32,474500.0],["2024-03-14",6.29,6.33,5.56,5.63,633000.0],["2024-03-15",5.79,5.88,5.51,5.86,789200.0],["2024-03-18",5.93,6.0,5.58,5.67,903800.0],["2024-03-19",5.59,5.83,5.31,5.35,1614200.0],["2024-03-20",5.3,5.9,4.92,5.78,1192500.0],["2024-03-21",5.9,6.0,5.49,5.76,1104100.0],["2024-03-22",5.96,6.51,5.74,6.25,1611500.0],["2024-03-25",6.23,6.63,6.04,6.12,1167800.0],["2024-03-26",6.23,7.17,6.2,7.1,2158100.0],["2024-03-27",7.16,7.77,7.09,7.45,2883800.0],["2024-03-28",6.81,6.88,5.13,5.26,3500000.0],["2024-04-01",5.39,5.39,4.43,4.45,1831400.0],["2024-04-02",4.44,4.53,4.18,4.33,1039200.0],["2024-04-03",4.25,4.48,4.2,4.27,953500.0],["2024-04-04",4.39,4.5,4.07,4.08,764500.0],["2024-04-05",4.16,4.26,3.96,4.12,597700.0],["2024-04-08",4.1,4.34,4.03,4.29,872700.0],["2024-04-09",4.31,4.51,4.25,4.47,403200.0],["2024-04-10",4.27,4.53,4.25,4.48,551400.0],["2024-04-11",4.53,4.64,4.37,4.46,524500.0],["2024-04-12",4.42,4.48,4.32,4.41,577000.0],["2024-04-15",4.45,4.45,3.85,3.87,583700.0],["2024-04-16",3.84,3.95,3.68,3.89,372200.0],["2024-04-17",3.93,3.93,3.58,3.6,607700.0],["2024-04-18",3.58,3.65,3.45,3.47,566600.0],["2024-04-19",3.47,3.56,3.3,3.36,604300.0],["2024-04-22",3.42,3.51,3.29,3.42,314300.0],["2024-04-23",3.43,3.56,3.33,3.33,327700.0],["2024-04-24",3.33,3.46,3.26,3.38,455000.0],["2024-04-25",3.3,3.3,3.17,3.19,322000.0],["2024-04-26",3.2,3.37,3.17,3.28,252100.0],["2024-04-29",3.3,3.48,3.26,3.37,314200.0],["2024-04-30",3.31,3.34,3.2,3.21,272600.0],["2024-05-01",3.24,3.62,3.22,3.53,507200.0],["2024-05-02",3.59,3.71,3.47,3.7,243800.0],["2024-05-03",3.85,4.06,3.73,3.77,305500.0],["2024-05-06",3.82,4.06,3.75,3.94,558000.0],["2024-05-07",3.94,4.08,3.84,3.98,425500.0],["2024-05-08",3.91,3.97,3.75,3.83,269900.0],["2024-05-09",3.85,3.97,3.76,3.8,415300.0],["2024-05-10",3.86,3.91,3.59,3.61,252300.0],["2024-05-13",3.62,3.88,3.62,3.83,252900.0],["2024-05-14",3.92,4.06,3.77,3.84,284000.0],["2024-05-15",3.94,4.03,3.72,3.74,347900.0],["2024-05-16",3.77,3.89,3.62,3.74,265900.0],["2024-05-17",3.77,3.77,3.25,3.3,442500.0],["2024-05-20",3.3,3.34,3.11,3.26,473800.0],["2024-05-21",3.25,3.33,3.14,3.21,252200.0],["2024-05-22",3.21,3.38,3.19,3.26,570700.0],["2024-05-23",3.24,3.37,3.1,3.11,656900.0],["2024-05-24",3.15,3.19,3.04,3.07,128300.0],["2024-05-28",3.11,3.14,2.98,3.0,761000.0],["2024-05-29",2.98,3.01,2.9,2.95,565400.0],["2024-05-30",3.02,3.1,2.96,3.02,614100.0],["2024-05-31",3.05,3.21,3.05,3.18,300200.0],["2024-06-03",3.2,3.42,3.13,3.24,288700.0],["2024-06-04",3.2,3.2,2.95,2.97,305500.0],["2024-06-05",3.01,3.15,2.92,3.15,245200.0],["2024-06-06",3.17,3.17,2.98,3.01,246500.0],["2024-06-07",2.95,3.0,2.87,2.89,247500.0],["2024-06-10",2.85,2.86,2.75,2.78,465300.0],["2024-06-11",2.79,2.89,2.67,2.82,143100.0],["2024-06-12",2.92,3.06,2.77,2.79,149500.0],["2024-06-13",2.79,2.82,2.74,2.76,128200.0],["2024-06-14",2.73,2.87,2.69,2.81,194100.0],["2024-06-17",2.75,2.75,2.56,2.69,304000.0],["2024-06-18",2.69,2.69,2.59,2.61,143900.0],["2024-06-20",2.61,2.62,2.49,2.52,176200.0],["2024-06-21",2.55,2.66,2.55,2.64,229600.0],["2024-06-24",2.66,2.83,2.64,2.73,278600.0],["2024-06-25",2.72,2.72,2.52,2.53,251100.0],["2024-06-26",2.54,2.56,2.28,2.29,440100.0],["2024-06-27",2.31,2.45,2.25,2.43,484400.0],["2024-06-28",2.44,2.44,2.31,2.35,1248200.0],["2024-07-01",2.39,2.43,2.31,2.37,238300.0],["2024-07-02",2.35,2.35,2.23,2.24,183800.0],["2024-07-03",2.24,2.26,2.19,2.2,167200.0],["2024-07-05",2.23,2.39,2.22,2.35,358100.0],["2024-07-08",2.37,2.49,2.36,2.46,290000.0],["2024-07-09",2.47,2.56,2.38,2.53,314700.0],["2024-07-10",2.55,2.58,2.37,2.52,276500.0],["2024-07-11",2.6,2.78,2.57,2.76,438300.0],["2024-07-12",2.79,3.0,2.79,3.0,473400.0],["2024-07-15",3.01,3.07,2.9,2.96,365100.0],["2024-07-16",3.01,3.26,2.99,3.24,501500.0],["2024-07-17",3.2,3.2,2.9,3.01,444500.0],["2024-07-18",2.98,3.21,2.92,3.0,313100.0],["2024-07-19",3.01,3.09,2.86,2.87,167000.0],["2024-07-22",2.88,3.0,2.76,2.99,213300.0],["2024-07-23",3.0,3.19,2.99,3.12,195700.0],["2024-07-24",3.06,3.24,3.0,3.02,179700.0],["2024-07-25",3.05,3.32,3.01,3.22,223100.0],["2024-07-26",3.25,3.33,3.19,3.25,136100.0],["2024-07-29",3.25,3.26,2.9,3.0,404700.0],["2024-07-30",3.04,3.17,2.83,2.88,321400.0],["2024-07-31",2.9,3.01,2.76,2.91,375700.0],["2024-08-01",2.94,2.96,2.78,2.89,242900.0],["2024-08-02",2.83,2.84,2.66,2.68,284800.0],["2024-08-05",2.54,2.65,2.37,2.49,272400.0],["2024-08-06",2.49,2.62,2.47,2.5,140100.0],["2024-08-07",2.56,2.62,2.33,2.33,151700.0],["2024-08-08",2.38,2.49,2.31,2.45,140900.0],["2024-08-09",2.44,2.47,2.36,2.44,122200.0],["2024-08-12",2.46,2.5,2.42,2.47,108700.0],["2024-08-13",2.5,2.65,2.41,2.62,160700.0],["2024-08-14",2.57,2.62,2.51,2.55,210900.0],["2024-08-15",2.7,2.75,2.42,2.59,243500.0],["2024-08-16",2.57,2.59,2.46,2.47,124200.0],["2024-08-19",2.55,2.68,2.46,2.65,145000.0],["2024-08-20",2.62,2.63,2.53,2.62,163800.0],["2024-08-21",2.62,2.8,2.53,2.79,196300.0],["2024-08-22",2.79,2.81,2.66,2.68,134500.0],["2024-08-23",2.73,2.88,2.7,2.87,162900.0],["2024-08-26",2.89,2.96,2.83,2.92,135500.0],["2024-08-27",2.91,2.91,2.62,2.64,128200.0],["2024-08-28",2.61,2.69,2.57,2.64,130100.0],["2024-08-29",2.66,2.67,2.48,2.48,159900.0],["2024-08-30",2.51,2.69,2.45,2.51,128100.0],["2024-09-03",2.47,2.56,2.39,2.42,143800.0],["2024-09-04",2.41,2.51,2.35,2.42,120700.0],["2024-09-05",2.45,2.53,2.36,2.48,335100.0],["2024-09-06",2.45,2.45,2.29,2.31,151700.0],["2024-09-09",2.33,2.44,2.29,2.38,68400.0],["2024-09-10",2.4,2.45,2.32,2.44,112500.0],["2024-09-11",2.44,2.52,2.36,2.47,123500.0],["2024-09-12",2.49,2.49,2.37,2.38,86200.0],["2024-09-13",2.44,2.71,2.43,2.71,295200.0],["2024-09-16",2.72,2.72,2.58,2.68,187200.0],["2024-09-17",2.7,2.81,2.65,2.68,100700.0],["2024-09-18",2.67,2.84,2.55,2.66,133600.0],["2024-09-19",2.79,2.8,2.53,2.58,130800.0],["2024-09-20",2.53,2.71,2.48,2.64,319000.0],["2024-09-23",2.62,2.66,2.5,2.51,208300.0],["2024-09-24",2.54,2.61,2.33,2.61,202900.0],["2024-09-25",2.6,2.64,2.48,2.6,234600.0],["2024-09-26",2.65,2.74,2.58,2.71,171800.0],["2024-09-27",2.71,2.8,2.66,2.66,135700.0],["2024-09-30",2.65,2.74,2.57,2.61,138700.0],["2024-10-01",2.56,2.63,2.51,2.6,267000.0],["2024-10-02",2.54,2.64,2.5,2.62,98000.0],["2024-10-03",2.57,2.64,2.52,2.6,161200.0],["2024-10-04",2.65,2.75,2.63,2.66,93600.0],["2024-10-07",2.64,2.68,2.6,2.66,83600.0],["2024-10-08",2.64,2.68,2.61,2.65,103800.0],["2024-10-09",2.65,2.68,2.57,2.62,90500.0],["2024-10-10",2.57,2.72,2.54,2.69,125500.0],["2024-10-11",2.66,2.84,2.66,2.84,188900.0],["2024-10-14",2.84,2.93,2.72,2.89,148000.0],["2024-10-15",2.89,2.92,2.8,2.88,145200.0],["2024-10-16",2.92,3.0,2.85,3.0,232500.0],["2024-10-17",3.0,3.3,2.96,3.3,354200.0],["2024-10-18",3.26,3.75,3.22,3.62,540600.0],["2024-10-21",3.62,3.74,3.46,3.67,435200.0],["2024-10-22",3.64,3.75,3.55,3.65,355000.0],["2024-10-23",3.61,3.62,3.39,3.54,309400.0],["2024-10-24",3.56,3.59,3.4,3.43,271000.0],["2024-10-25",3.44,3.84,3.42,3.74,424500.0],["2024-10-28",3.75,3.84,3.68,3.73,307600.0],["2024-10-29",3.74,4.05,3.66,3.93,391500.0],["2024-10-30",3.92,4.09,3.83,3.95,386200.0],["2024-10-31",3.94,3.97,3.73,3.8,357800.0],["2024-11-01",3.86,3.94,3.79,3.84,146900.0],["2024-11-04",3.89,3.98,3.81,3.9,204500.0],["2024-11-05",3.89,4.4,3.89,4.38,598400.0],["2024-11-06",4.57,4.83,4.51,4.76,610200.0],["2024-11-07",4.77,4.92,4.73,4.81,375400.0],["2024-11-08",4.79,4.93,4.75,4.92,268100.0],["2024-11-11",5.0,5.39,4.87,5.34,570300.0],["2024-11-12",5.34,5.36,5.06,5.08,345800.0],["2024-11-13",5.15,5.58,5.15,5.5,650300.0],["2024-11-14",5.49,5.63,5.18,5.3,499100.0],["2024-11-15",5.34,5.82,5.08,5.53,596700.0],["2024-11-18",5.51,6.0,5.42,5.66,828300.0],["2024-11-19",5.55,5.72,5.5,5.64,359100.0],["2024-11-20",5.65,5.92,5.6,5.79,355900.0],["2024-11-21",5.79,6.03,5.66,5.9,250900.0],["2024-11-22",5.9,6.28,5.79,6.19,267500.0],["2024-11-25",6.3,6.66,6.24,6.43,348000.0],["2024-11-26",6.43,6.58,6.07,6.56,339600.0],["2024-11-27",6.63,6.95,6.43,6.55,390100.0],["2024-11-29",6.47,6.81,6.47,6.67,74300.0],["2024-12-02",6.78,7.54,6.65,7.43,513900.0],["2024-12-03",7.58,7.75,7.11,7.27,552600.0],["2024-12-04",7.33,7.57,7.15,7.29,387800.0],["2024-12-05",7.25,7.43,7.08,7.35,234700.0],["2024-12-06",7.37,8.1,7.37,7.83,251400.0],["2024-12-09",8.92,11.6,8.78,10.15,1985800.0],["2024-12-10",10.29,10.45,9.65,10.0,818600.0],["2024-12-11",9.79,10.14,8.93,8.94,488500.0],["2024-12-12",8.81,8.96,8.12,8.37,483100.0],["2024-12-13",8.43,8.78,8.18,8.47,325700.0],["2024-12-16",8.5,9.01,8.1,8.12,639700.0],["2024-12-17",8.12,9.18,8.03,8.87,390600.0],["2024-12-18",8.87,9.55,8.55,8.75,618400.0],["2024-12-19",8.87,8.99,8.49,8.68,231100.0],["2024-12-20",8.44,8.95,8.33,8.65,355200.0],["2024-12-23",9.0,9.74,8.88,9.25,456600.0],["2024-12-24",9.45,9.88,9.25,9.87,254000.0],["2024-12-26",9.88,11.42,9.78,10.9,589900.0],["2024-12-27",10.71,10.9,9.88,9.98,459200.0],["2024-12-30",9.86,10.09,9.52,9.97,364300.0],["2024-12-31",10.0,10.34,9.75,9.95,821900.0],["2025-01-02",9.94,9.94,8.35,8.62,688100.0],["2025-01-03",8.68,9.33,8.65,9.12,440300.0],["2025-01-06",9.11,9.84,9.02,9.32,388900.0],["2025-01-07",9.29,9.82,9.1,9.57,500100.0],["2025-01-08",9.46,9.46,8.99,9.2,300100.0],["2025-01-10",8.98,9.02,8.1,8.32,443900.0],["2025-01-13",8.13,8.28,7.21,7.81,553200.0],["2025-01-14",7.87,7.96,7.5,7.6,333100.0],["2025-01-15",7.8,9.14,7.63,9.03,787200.0],["2025-01-16",9.01,9.01,7.58,7.64,405000.0],["2025-01-17",7.72,7.84,7.16,7.17,303200.0],["2025-01-21",7.24,7.54,6.97,7.5,397800.0],["2025-01-22",7.54,8.17,7.5,8.06,331400.0],["2025-01-23",8.0,8.4,7.78,8.31,312800.0],["2025-01-24",8.29,8.42,7.97,8.01,288400.0],["2025-01-27",7.8,8.19,7.34,7.54,503000.0],["2025-01-28",7.54,7.54,6.83,7.02,481700.0],["2025-01-29",7.01,7.14,6.52,6.75,426900.0],["2025-01-30",6.87,7.14,6.74,6.8,337400.0],["2025-01-31",6.81,6.85,6.36,6.4,316500.0],["2025-02-03",6.16,6.37,5.79,5.82,402000.0],["2025-02-04",5.8,5.93,5.55,5.77,420000.0],["2025-02-05",5.81,6.0,5.7,5.85,480900.0],["2025-02-06",6.26,6.26,5.59,5.66,332000.0],["2025-02-07",5.64,5.67,5.26,5.38,450400.0],["2025-02-10",5.35,5.62,5.26,5.34,400800.0],["2025-02-11",5.25,5.36,5.11,5.34,309800.0],["2025-02-12",5.12,5.28,4.92,4.99,314000.0],["2025-02-13",5.05,5.27,4.85,5.1,298800.0],["2025-02-14",5.05,5.32,5.05,5.26,194900.0],["2025-02-18",5.24,5.53,5.12,5.15,196000.0],["2025-02-19",5.06,5.24,4.98,5.01,234200.0],["2025-02-20",5.17,5.17,4.71,4.74,330500.0],["2025-02-21",4.8,4.83,4.43,4.45,224700.0],["2025-02-24",4.47,4.5,4.21,4.23,278100.0],["2025-02-25",4.32,4.33,3.82,3.84,438800.0],["2025-02-26",3.76,4.19,3.76,4.14,552800.0],["2025-02-27",4.16,4.25,3.99,4.01,243000.0],["2025-02-28",3.98,4.26,3.96,4.11,318500.0],["2025-03-03",4.15,4.31,3.84,3.9,294300.0],["2025-03-04",3.85,3.95,3.59,3.78,382900.0],["2025-03-05",3.81,4.1,3.73,3.88,195000.0],["2025-03-06",3.75,3.87,3.61,3.76,307600.0],["2025-03-07",3.75,3.83,3.6,3.62,225800.0],["2025-03-10",3.54,3.85,3.42,3.72,671000.0],["2025-03-11",3.7,3.73,3.42,3.65,351000.0],["2025-03-12",3.71,3.89,3.69,3.8,393900.0],["2025-03-13",3.79,3.82,3.4,3.45,226800.0],["2025-03-14",3.5,3.7,3.49,3.64,236100.0],["2025-03-17",3.62,3.67,3.4,3.45,332000.0],["2025-03-18",3.37,3.47,3.14,3.24,482500.0],["2025-03-19",3.29,3.38,3.17,3.35,265600.0],["2025-03-20",3.29,3.4,3.18,3.21,293800.0],["2025-03-21",3.12,3.3,3.01,3.28,563400.0],["2025-03-24",3.37,3.59,3.3,3.52,214800.0],["2025-03-25",3.49,3.49,3.13,3.21,358400.0],["2025-03-26",3.21,3.27,2.97,3.01,285000.0],["2025-03-27",3.02,3.14,2.99,3.06,320700.0],["2025-03-28",2.97,3.14,2.85,2.91,385200.0],["2025-03-31",2.81,2.85,2.67,2.81,718500.0],["2025-04-01",2.79,2.86,2.56,2.56,419600.0],["2025-04-02",2.48,2.74,2.48,2.67,274800.0],["2025-04-03",2.47,2.53,2.4,2.4,304400.0],["2025-04-04",2.31,2.36,2.1,2.35,541900.0],["2025-04-07",2.19,2.35,2.04,2.18,587000.0],["2025-04-08",2.31,2.31,2.01,2.06,487600.0],["2025-04-09",2.0,2.33,1.92,2.3,926600.0],["2025-04-10",2.2,2.24,2.02,2.1,274800.0],["2025-04-11",2.1,2.21,2.02,2.18,175200.0],["2025-04-14",2.27,2.29,2.1,2.18,222000.0],["2025-04-15",2.15,2.33,2.15,2.31,315900.0],["2025-04-16",2.25,2.37,2.17,2.36,248300.0],["2025-04-17",2.36,2.87,2.34,2.84,706500.0],["2025-04-21",2.96,3.31,2.84,3.25,1028100.0],["2025-04-22",3.33,3.72,3.31,3.64,722600.0],["2025-04-23",3.95,4.66,3.92,3.99,826100.0],["2025-04-24",3.98,4.23,3.77,4.19,402500.0],["2025-04-25",4.13,4.18,3.9,4.12,252200.0],["2025-04-28",4.17,4.52,4.01,4.21,301100.0],["2025-04-29",4.2,4.2,4.01,4.16,243500.0],["2025-04-30",4.07,4.43,3.96,4.36,308800.0],["2025-05-01",4.4,4.7,4.15,4.49,436000.0],["2025-05-02",4.52,5.04,4.52,4.8,615600.0],["2025-05-05",4.88,5.14,4.72,4.92,658200.0],["2025-05-06",4.8,4.83,3.66,3.8,958900.0],["2025-05-07",3.96,4.01,3.72,3.87,354800.0],["2025-05-08",3.91,4.2,3.83,4.0,344600.0],["2025-05-09",3.99,4.16,3.75,3.77,257100.0],["2025-05-12",3.98,4.3,3.89,4.13,260600.0],["2025-05-13",4.17,4.18,3.9,4.03,317700.0],["2025-05-14",4.03,4.15,3.78,3.94,199100.0],["2025-05-15",3.82,3.9,2.81,3.33,1147800.0],["2025-05-16",3.3,3.52,3.13,3.5,484300.0],["2025-05-19",3.47,3.82,3.44,3.71,310900.0],["2025-05-20",3.72,4.52,3.71,4.06,667000.0],["2025-05-21",3.96,4.03,3.44,3.54,571700.0],["2025-05-22",3.48,3.7,3.36,3.55,257800.0],["2025-05-23",3.36,3.5,3.33,3.44,220300.0],["2025-05-27",3.63,3.68,3.49,3.58,231700.0],["2025-05-28",3.58,3.81,3.46,3.5,173400.0],["2025-05-29",3.54,3.68,3.49,3.57,180800.0],["2025-05-30",3.55,3.65,3.35,3.4,590300.0],["2025-06-02",3.37,3.64,3.26,3.6,381000.0],["2025-06-03",3.56,4.05,3.54,3.94,550300.0],["2025-06-04",3.98,4.3,3.97,3.97,273700.0],["2025-06-05",3.99,4.08,3.74,3.92,277500.0],["2025-06-06",4.0,4.39,3.85,4.22,354200.0],["2025-06-09",4.24,4.34,4.04,4.15,240700.0],["2025-06-10",4.22,4.43,4.18,4.22,300100.0],["2025-06-11",4.25,4.29,3.97,4.03,179100.0],["2025-06-12",3.96,4.04,3.64,3.68,288300.0],["2025-06-13",3.53,3.91,3.52,3.88,277800.0],["2025-06-16",3.99,4.1,3.73,3.74,281700.0],["2025-06-17",3.65,3.74,3.51,3.55,243200.0],["2025-06-18",3.57,3.78,3.51,3.53,396300.0],["2025-06-20",3.56,3.69,3.43,3.62,244300.0],["2025-06-23",3.61,3.67,3.51,3.63,205700.0],["2025-06-24",3.64,3.82,3.6,3.61,236100.0],["2025-06-25",3.61,3.73,3.55,3.69,180900.0],["2025-06-26",3.72,3.91,3.65,3.78,558000.0],["2025-06-27",3.78,3.81,3.65,3.7,275500.0],["2025-06-30",3.77,3.94,3.66,3.73,239300.0],["2025-07-01",3.72,3.84,3.6,3.76,448800.0],["2025-07-02",3.76,3.97,3.72,3.83,339000.0],["2025-07-03",3.92,4.01,3.85,3.95,311500.0],["2025-07-07",3.9,3.95,3.7,3.71,178500.0],["2025-07-08",3.74,3.98,3.73,3.9,216900.0],["2025-07-09",3.97,4.45,3.87,4.44,478300.0],["2025-07-10",4.46,4.51,4.22,4.49,540400.0],["2025-07-11",4.42,4.54,4.32,4.53,278300.0],["2025-07-14",4.51,5.2,4.46,5.17,537200.0],["2025-07-15",5.3,5.33,4.39,4.81,1357300.0],["2025-07-16",4.86,4.88,4.56,4.74,207900.0],["2025-07-17",4.72,5.35,4.6,5.19,512000.0],["2025-07-18",5.29,5.61,5.12,5.52,513300.0],["2025-07-21",5.52,5.73,5.01,5.08,439200.0],["2025-07-22",5.12,5.6,5.0,5.58,388900.0],["2025-07-23",5.72,6.91,5.59,6.9,1050800.0],["2025-07-24",6.85,8.26,6.52,8.25,1760100.0],["2025-07-25",8.27,8.86,7.96,8.84,922100.0],["2025-07-28",8.85,9.0,7.76,8.24,1057800.0],["2025-07-29",8.3,8.34,7.45,7.8,618600.0],["2025-07-30",7.91,8.25,7.19,7.3,602000.0],["2025-07-31",7.28,7.28,6.55,6.58,592000.0],["2025-08-01",6.28,6.75,6.21,6.65,521300.0],["2025-08-04",6.56,7.35,6.42,7.31,301300.0],["2025-08-05",7.3,8.15,7.19,8.09,499900.0],["2025-08-06",8.08,8.27,7.4,8.21,482000.0],["2025-08-07",8.22,8.3,7.85,8.2,382400.0],["2025-08-08",8.37,8.45,7.69,7.9,416600.0],["2025-08-11",7.86,8.28,7.78,8.03,351900.0],["2025-08-12",8.12,8.6,8.03,8.52,464000.0],["2025-08-13",8.6,9.0,8.39,8.62,601100.0],["2025-08-14",9.44,10.05,8.78,10.04,1261400.0],["2025-08-15",10.04,11.3,9.84,10.57,1594000.0],["2025-08-18",10.38,11.29,9.45,11.25,1151900.0],["2025-08-19",11.09,11.09,9.17,9.48,923600.0],["2025-08-20",9.33,9.74,8.77,9.5,978000.0],["2025-08-21",9.35,10.12,9.2,9.71,366400.0],["2025-08-22",9.83,10.39,9.62,10.2,669900.0],["2025-08-25",10.25,10.41,9.38,9.47,479100.0],["2025-08-26",9.55,9.74,9.1,9.68,398000.0],["2025-08-27",9.67,9.84,9.12,9.34,374000.0],["2025-08-28",9.36,9.67,8.87,8.97,426600.0],["2025-08-29",9.0,9.08,8.64,9.04,607800.0],["2025-09-02",8.85,9.23,8.45,8.62,621200.0],["2025-09-03",8.54,8.69,8.29,8.57,647200.0],["2025-09-04",8.67,8.67,8.3,8.55,358800.0],["2025-09-05",8.64,10.61,8.55,10.52,787400.0],["2025-09-08",10.57,10.62,9.73,9.79,467300.0],["2025-09-09",9.6,10.08,9.41,10.06,618600.0],["2025-09-10",9.99,10.18,9.63,9.73,303400.0],["2025-09-11",9.72,10.2,9.72,9.92,421600.0],["2025-09-12",9.85,9.92,8.91,9.25,373100.0],["2025-09-15",9.61,9.89,9.14,9.35,260900.0],["2025-09-16",9.35,9.93,9.19,9.33,419100.0],["2025-09-17",9.33,9.63,9.1,9.21,228700.0],["2025-09-18",9.22,9.88,9.22,9.84,282900.0],["2025-09-19",9.78,9.99,9.39,9.53,368000.0],["2025-09-22",10.0,16.3,9.8,15.01,5724200.0],["2025-09-23",15.0,15.06,12.82,13.72,1741200.0],["2025-09-24",13.82,16.11,13.82,15.49,1582000.0],["2025-09-25",16.34,19.39,15.53,15.68,3395500.0],["2025-09-26",15.45,16.5,15.05,15.8,1110500.0],["2025-09-29",15.93,16.5,14.73,15.81,1004100.0],["2025-09-30",15.79,17.12,15.16,16.37,938300.0],["2025-10-01",15.82,16.7,15.64,15.76,654500.0],["2025-10-02",15.76,16.42,13.41,13.43,856900.0],["2025-10-03",13.51,15.67,13.51,15.06,649600.0],["2025-10-06",15.09,15.57,14.6,14.65,566900.0],["2025-10-07",14.6,14.88,13.91,14.23,414400.0],["2025-10-08",14.12,15.01,13.94,14.46,476100.0],["2025-10-09",14.36,14.53,13.21,13.55,530500.0],["2025-10-10",13.4,13.77,11.4,11.87,944500.0],["2025-10-13",12.21,12.22,11.56,11.6,510000.0],["2025-10-14",11.16,12.62,10.94,12.48,904800.0],["2025-10-15",12.64,14.91,12.64,14.88,1105400.0],["2025-10-16",15.0,15.52,14.54,14.92,1752500.0],["2025-10-17",14.59,15.25,13.95,14.1,1474800.0],["2025-10-20",15.85,17.85,15.85,17.7,2325000.0],["2025-10-21",17.76,19.25,17.25,19.0,1425500.0],["2025-10-22",18.62,19.0,17.65,18.05,1226500.0],["2025-10-23",18.51,18.94,16.25,17.11,855500.0],["2025-10-24",19.14,20.13,16.95,18.69,1160200.0],["2025-10-27",19.21,19.27,18.18,18.83,760700.0],["2025-10-28",18.73,19.27,18.4,19.25,457300.0],["2025-10-29",19.25,19.3,18.53,18.93,479800.0],["2025-10-30",18.65,21.17,18.3,21.05,830900.0],["2025-10-31",21.05,21.09,17.61,18.13,1035300.0],["2025-11-03",18.15,18.67,17.01,18.56,831100.0],["2025-11-04",17.81,19.26,17.66,18.1,672700.0],["2025-11-05",18.1,18.42,17.25,17.83,452400.0],["2025-11-06",17.76,18.04,16.4,16.9,750300.0],["2025-11-07",16.5,17.73,15.83,17.63,623000.0],["2025-11-10",18.38,19.06,18.19,18.49,450600.0],["2025-11-11",20.02,20.8,18.9,19.63,1123200.0],["2025-11-12",19.63,20.66,19.28,20.25,890600.0],["2025-11-13",20.0,20.18,18.05,18.87,501900.0],["2025-11-14",18.44,20.5,18.36,19.51,684300.0],["2025-11-17",19.37,22.14,18.44,19.83,1093100.0],["2025-11-18",18.86,19.89,18.15,19.22,1547400.0],["2025-11-19",19.26,20.32,19.04,19.53,588300.0],["2025-11-20",20.42,20.86,19.26,19.59,731700.0],["2025-11-21",19.46,21.95,19.25,20.77,987700.0],["2025-11-24",20.64,23.0,20.38,21.87,892800.0],["2025-11-25",21.67,23.12,20.7,22.99,812400.0],["2025-11-26",22.88,23.63,22.26,22.44,569800.0],["2025-11-28",22.5,23.29,22.25,22.98,266500.0],["2025-12-01",22.22,23.0,21.24,21.94,697600.0],["2025-12-02",21.87,23.05,21.5,22.0,716400.0],["2025-12-03",21.96,23.45,21.51,22.96,686000.0],["2025-12-04",22.65,24.76,22.5,24.76,652900.0],["2025-12-05",24.6,24.99,23.9,24.34,582900.0],["2025-12-08",25.0,26.19,24.67,26.14,744200.0],["2025-12-09",25.91,26.21,24.39,25.05,714700.0],["2025-12-10",25.15,25.63,24.31,24.56,467400.0],["2025-12-11",24.59,25.37,23.81,24.13,560100.0],["2025-12-12",24.7,24.95,23.62,23.81,423300.0],["2025-12-15",24.3,24.97,22.55,23.02,627400.0],["2025-12-16",21.69,24.43,21.5,24.13,1130400.0],["2025-12-17",26.52,28.79,25.7,26.97,2179400.0],["2025-12-18",27.2,27.83,25.44,26.38,792000.0],["2025-12-19",26.0,28.0,25.64,26.0,3032200.0],["2025-12-22",27.95,29.49,26.5,28.61,1282200.0],["2025-12-23",28.1,28.8,26.95,27.45,982000.0],["2025-12-24",28.16,31.18,27.49,31.08,1242600.0],["2025-12-26",30.62,30.94,28.93,29.89,964900.0],["2025-12-29",29.28,30.02,28.41,28.81,1311000.0],["2025-12-30",28.63,29.72,27.45,27.95,1020200.0],["2025-12-31",27.67,29.04,27.51,27.96,1580700.0],["2026-01-02",27.91,28.23,24.7,26.02,933300.0],["2026-01-05",25.82,26.24,23.92,25.0,995600.0],["2026-01-06",24.35,25.69,23.95,25.05,818200.0],["2026-01-07",26.22,28.11,25.77,27.07,983600.0],["2026-01-08",26.75,27.03,25.79,26.62,798900.0],["2026-01-09",27.04,27.84,26.45,27.72,744800.0],["2026-01-12",27.74,28.18,25.23,28.06,806000.0],["2026-01-13",27.86,29.19,26.7,28.32,690000.0],["2026-01-14",28.0,29.38,28.0,28.67,927000.0],["2026-01-15",28.9,29.0,26.32,26.7,716500.0],["2026-01-16",26.92,28.12,26.5,27.15,706800.0],["2026-01-20",26.7,27.31,25.93,26.64,733400.0],["2026-01-21",26.58,27.99,26.38,26.71,534400.0],["2026-01-22",27.55,29.49,27.29,28.04,804400.0],["2026-01-23",28.33,28.78,25.6,25.86,526500.0],["2026-01-26",25.62,26.23,25.01,25.66,496500.0],["2026-01-27",25.5,26.05,24.01,24.53,749700.0],["2026-01-28",24.51,26.79,23.72,26.07,814300.0],["2026-01-29",25.9,26.5,24.87,25.43,457500.0],["2026-01-30",25.33,25.58,22.75,22.77,1136300.0],["2026-02-02",23.06,24.7,22.85,24.11,713400.0],["2026-02-03",24.1,25.3,23.29,24.03,640400.0],["2026-02-04",24.04,24.73,22.19,22.38,707700.0],["2026-02-05",21.99,22.69,20.88,21.01,585100.0],["2026-02-06",21.6,23.46,21.24,23.04,748500.0],["2026-02-09",22.84,24.66,22.43,24.3,478600.0],["2026-02-10",23.84,24.09,22.98,23.32,656000.0],["2026-02-11",22.96,23.13,21.87,22.91,736000.0],["2026-02-12",23.13,23.27,21.2,22.0,332900.0],["2026-02-13",22.54,23.0,21.7,22.07,551300.0],["2026-02-17",21.85,23.13,21.51,22.66,303100.0],["2026-02-18",22.57,24.75,22.26,24.58,1497200.0],["2026-02-19",24.01,27.99,23.7,26.67,1271100.0],["2026-02-20",26.16,26.83,24.97,25.28,491700.0],["2026-02-23",25.5,26.89,24.86,26.68,575700.0],["2026-02-24",26.79,28.78,26.55,27.98,550200.0],["2026-02-25",28.1,28.85,27.5,27.62,439200.0],["2026-02-26",27.53,28.29,26.27,27.98,576100.0],["2026-02-27",26.86,27.19,26.01,26.8,960000.0],["2026-03-02",26.12,27.92,25.15,27.36,543800.0],["2026-03-03",25.82,26.9,25.16,26.44,503300.0],["2026-03-04",26.59,27.56,26.19,26.84,474300.0],["2026-03-05",26.51,26.64,24.96,25.16,388500.0],["2026-03-06",24.22,25.22,23.35,24.86,528400.0],["2026-03-09",24.24,25.94,24.11,25.72,553800.0],["2026-03-10",26.33,27.34,24.59,25.11,458500.0],["2026-03-11",24.8,25.49,24.1,24.54,484900.0],["2026-03-12",23.66,24.38,22.8,23.79,599100.0],["2026-03-13",24.08,24.53,22.62,23.19,381200.0],["2026-03-16",23.66,24.21,23.19,23.31,355900.0],["2026-03-17",23.17,24.27,23.0,23.85,781500.0],["2026-03-18",23.63,24.34,22.06,22.08,362600.0],["2026-03-19",21.82,22.83,21.31,22.67,708100.0],["2026-03-20",22.68,23.64,22.23,22.25,2462600.0],["2026-03-23",22.75,23.75,21.9,22.24,471700.0],["2026-03-24",21.84,22.14,21.0,21.85,501700.0],["2026-03-25",21.88,23.62,21.42,22.75,758600.0],["2026-03-26",35.41,40.46,33.5,39.76,13184300.0],["2026-03-27",41.89,45.6,36.91,37.0,5262700.0],["2026-03-30",37.54,37.6,33.35,33.66,2346100.0],["2026-03-31",34.77,39.56,33.51,38.12,2557300.0],["2026-04-01",39.78,44.3,38.22,42.81,2621100.0],["2026-04-02",41.03,42.49,38.68,40.63,1696800.0],["2026-04-06",40.18,41.93,38.8,39.0,990600.0],["2026-04-07",38.37,42.95,38.37,41.79,1558600.0],["2026-04-08",43.0,43.99,40.92,41.8,891900.0],["2026-04-09",41.22,42.88,40.5,42.36,623500.0],["2026-04-10",42.64,43.95,41.74,43.11,738500.0],["2026-04-13",43.35,46.67,41.6,41.95,1016600.0],["2026-04-14",42.42,45.39,42.33,45.07,1345000.0],["2026-04-15",45.05,45.5,41.62,41.98,732400.0],["2026-04-16",41.32,42.6,39.37,40.41,980000.0],["2026-04-17",42.35,45.61,41.0,44.9,1040700.0],["2026-04-20",43.94,47.41,43.94,46.44,678900.0],["2026-04-21",46.5,46.96,45.3,46.14,560100.0],["2026-04-22",46.85,47.84,44.91,45.19,434600.0],["2026-04-23",45.17,46.87,44.1,45.21,635800.0],["2026-04-24",45.89,45.89,43.61,44.84,434000.0],["2026-04-27",44.84,47.0,42.83,44.11,520100.0],["2026-04-28",43.51,45.85,43.03,45.43,435100.0],["2026-04-29",45.1,46.15,43.37,43.67,392100.0],["2026-04-30",44.63,45.44,43.4,43.48,432500.0],["2026-05-01",43.22,44.97,42.56,43.96,527500.0],["2026-05-04",43.39,46.59,41.89,42.26,892200.0],["2026-05-05",42.95,44.4,42.25,42.66,973000.0],["2026-05-06",43.16,46.2,42.1,45.89,387900.0],["2026-05-07",45.58,45.62,42.42,43.68,367600.0],["2026-05-08",42.05,44.21,40.94,41.01,721400.0],["2026-05-11",42.76,45.24,39.14,39.85,1261900.0],["2026-05-12",39.72,39.72,37.46,39.49,407300.0],["2026-05-13",39.43,40.25,38.44,39.61,401500.0],["2026-05-14",39.49,40.61,38.0,38.7,474200.0],["2026-05-15",37.5,37.73,35.62,37.02,812500.0],["2026-05-18",36.99,37.52,34.43,35.02,708900.0],["2026-05-19",34.45,35.33,32.93,34.42,1081200.0],["2026-05-20",35.55,36.43,34.49,36.22,665300.0],["2026-05-21",35.34,37.97,34.63,37.41,464100.0],["2026-05-22",37.25,37.75,36.01,36.23,500600.0],["2026-05-26",36.53,36.92,35.77,36.0,493400.0],["2026-05-27",35.96,37.0,34.36,35.09,504300.0],["2026-05-28",34.94,36.59,34.48,36.12,482800.0],["2026-05-29",36.7,37.8,36.19,36.71,596600.0],["2026-06-01",35.82,37.34,34.65,36.91,670700.0],["2026-06-02",36.25,36.66,33.14,33.22,836900.0],["2026-06-03",33.47,35.32,32.64,33.87,928500.0],["2026-06-04",34.3,35.24,33.33,34.16,749600.0],["2026-06-05",34.0,34.81,30.08,31.05,1450500.0],["2026-06-08",32.13,32.62,29.54,29.61,822300.0],["2026-06-09",30.09,31.12,29.21,31.06,705100.0],["2026-06-10",30.78,32.95,30.26,31.41,697500.0],["2026-06-11",31.62,34.15,31.11,33.97,593800.0],["2026-06-12",33.98,35.36,33.26,34.06,630100.0],["2026-06-15",34.89,35.51,33.67,34.06,513700.0],["2026-06-16",34.09,34.49,32.55,32.94,412900.0],["2026-06-17",33.11,37.02,32.85,35.71,886000.0],["2026-06-18",36.8,37.5,35.18,36.14,1205900.0],["2026-06-22",36.99,38.08,36.4,36.63,611400.0],["2026-06-23",35.99,38.59,35.99,37.05,586400.0],["2026-06-24",37.12,38.34,35.54,36.0,636400.0],["2026-06-25",36.0,38.09,33.46,34.09,1028900.0],["2026-06-26",33.77,36.36,33.68,35.94,2591100.0],["2026-06-29",35.29,38.0,34.63,37.74,941500.0],["2026-06-30",38.07,39.39,36.47,38.96,1549700.0],["2026-07-01",38.5,38.75,36.36,37.24,743400.0],["2026-07-02",38.09,40.18,36.78,38.54,1006000.0],["2026-07-06",38.6,39.41,36.97,37.02,436336.451951],["2026-07-07",37.59,38.74,35.77,38.3,566115.826464],["2026-07-08",37.96,40.88,37.96,40.63,943456.830271],["2026-07-09",40.88,41.64,38.855,40.08,852006.373334],["2026-07-10",39.62,42.18,37.05,41.31,996635.371929],["2026-07-13",40.25,41.62,39.72,41.1,570331.286639],["2026-07-14",41.1,44.29,40.04,43.26,880487.051852],["2026-07-15",43.17,43.42,40.6,42.42,688949.313724],["2026-07-16",41.6,43.15,40.66,41.25,463800.709938],["2026-07-17",40.65,44.13,39.44,42.64,491665.718432],["2026-07-20",43.51,44.85,40.69,40.87,500824.471094],["2026-07-21",41.24,43.445,41.24,42.42,452781.893893],["2026-07-22",41.78,42.85,41.115,41.92,435382.701779],["2026-07-23",40.94,41.79,40.371,41.02,387194.750057],["2026-07-24",41.54,42.9999,41.01,41.41,512890.18153],["2026-07-27",41.41,43,41.095,41.91,463464.932429],["2026-07-28",42.08,42.59,38.86,40.29,754792.801078],["2026-07-29",40.51,41.64,38.07,40.01,517566.762884],["2026-07-30",40.92,42.73,40.52,42.5,628857.9495],["2026-07-31",42.45,42.925,40.35,41.58,426082.203378],["2026-08-03",41.67,41.88,39.4,39.83,577456.40862],["2026-08-04",40.49,42.99,39.38,42.89,709018.810487],["2026-08-05",43,44.25,42.33,43.61,525217.768612],["2026-08-06",43.66,46.15,43.44,45.4,638864.659759],["2026-08-07",46.12,46.87,45.105,45.37,510691.347988],["2026-08-10",44.86,46.09,43.76,44.365,140805.944322],["2026-08-11",43.47,43.8,41.21,42.11,515916.754302],["2026-08-12",43.34,43.64,42.22,43.41,382916.406998],["2026-08-13",43.82,44.5,39.15,39.98,814038.199045]]}