{"t":"OPRT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-09-26",15.7,16.5,15.24,16.17,1723700.0],["2019-09-27",16.25,16.88,15.8,16.26,322300.0],["2019-09-30",16.32,16.822,15.95,16.22,161300.0],["2019-10-01",16.2,16.49,15.5,15.58,254600.0],["2019-10-02",15.5,15.8,14.22,15.4,429100.0],["2019-10-03",15.41,15.63,14.26,14.42,415200.0],["2019-10-04",14.36,15.13,14.3,15.0,543300.0],["2019-10-07",14.89,15.97,14.776,15.41,136000.0],["2019-10-08",15.29,15.5,15.001,15.23,159300.0],["2019-10-09",15.17,15.835,15.094,15.55,77600.0],["2019-10-10",15.46,16.03,15.46,15.68,8400.0],["2019-10-11",15.56,15.925,15.51,15.56,7000.0],["2019-10-14",15.58,15.751,15.31,15.58,30800.0],["2019-10-15",15.44,16.1,15.11,15.63,85100.0],["2019-10-16",15.83,17.0,15.83,15.91,102100.0],["2019-10-17",15.87,16.19,15.81,16.1,20300.0],["2019-10-18",16.02,16.29,15.39,15.86,23000.0],["2019-10-21",16.0,16.58,15.76,15.99,98800.0],["2019-10-22",16.03,16.28,15.9,16.25,76200.0],["2019-10-23",16.34,16.34,15.246,16.16,32800.0],["2019-10-24",16.24,16.945,15.76,16.38,118600.0],["2019-10-25",16.4,18.04,16.0,16.99,127000.0],["2019-10-28",16.92,18.0,16.65,16.65,103300.0],["2019-10-29",16.72,16.894,16.2,16.2,68600.0],["2019-10-30",16.21,16.99,16.0,16.3,30900.0],["2019-10-31",16.43,16.69,16.0,16.12,56400.0],["2019-11-01",16.09,16.46,16.05,16.25,44000.0],["2019-11-04",16.41,16.865,16.2,16.41,61800.0],["2019-11-05",16.54,16.665,16.2,16.23,76000.0],["2019-11-06",16.43,16.695,16.01,16.15,59900.0],["2019-11-07",16.24,17.86,16.105,17.0,149700.0],["2019-11-08",16.99,17.52,16.7,17.16,92900.0],["2019-11-11",17.1,18.38,17.0,18.28,196400.0],["2019-11-12",18.28,18.916,18.0,18.51,82700.0],["2019-11-13",19.49,19.86,18.57,19.84,113900.0],["2019-11-14",19.84,19.9,19.31,19.33,88500.0],["2019-11-15",19.45,19.87,19.325,19.69,93100.0],["2019-11-18",19.589,19.98,18.965,19.22,76100.0],["2019-11-19",19.3,20.465,19.12,20.11,93500.0],["2019-11-20",20.08,20.29,18.61,18.91,106400.0],["2019-11-21",18.75,19.03,17.89,18.1,96700.0],["2019-11-22",18.14,18.78,17.54,18.34,110800.0],["2019-11-25",18.33,18.97,18.12,18.7,111700.0],["2019-11-26",18.75,18.99,18.02,18.76,133700.0],["2019-11-27",18.77,19.33,18.28,19.06,77100.0],["2019-11-29",19.03,21.31,19.03,21.19,42000.0],["2019-12-02",21.68,21.77,20.45,20.9,94700.0],["2019-12-03",20.82,21.42,19.82,19.89,82600.0],["2019-12-04",20.05,20.27,19.28,20.06,88200.0],["2019-12-05",20.11,20.3,19.43,20.15,65700.0],["2019-12-06",20.3,20.96,19.5,20.26,243700.0],["2019-12-09",20.27,20.62,19.985,20.4,102100.0],["2019-12-10",20.28,20.49,19.83,20.08,123700.0],["2019-12-11",20.23,20.89,19.99,19.99,59400.0],["2019-12-12",19.99,20.29,19.33,19.44,114000.0],["2019-12-13",19.43,20.01,19.43,19.99,122700.0],["2019-12-16",20.11,20.925,19.75,20.25,109300.0],["2019-12-17",20.31,21.3,20.24,21.02,71600.0],["2019-12-18",21.24,21.95,21.11,21.39,119500.0],["2019-12-19",21.83,22.67,21.33,21.93,96700.0],["2019-12-20",22.09,22.1,20.72,21.01,1241800.0],["2019-12-23",21.72,22.5,21.39,22.45,93700.0],["2019-12-24",22.41,23.99,22.41,23.71,25500.0],["2019-12-26",23.66,25.27,22.9,24.75,53300.0],["2019-12-27",24.75,25.84,23.14,23.34,89700.0],["2019-12-30",23.33,24.18,22.7,23.88,71700.0],["2019-12-31",23.89,24.5,23.26,23.8,84700.0],["2020-01-02",24.2,24.28,23.106,23.63,66600.0],["2020-01-03",23.62,23.835,23.06,23.47,135700.0],["2020-01-06",23.57,23.77,23.24,23.51,86400.0],["2020-01-07",23.39,23.65,23.13,23.33,68100.0],["2020-01-08",23.69,23.77,22.99,23.09,77000.0],["2020-01-09",23.57,23.57,22.53,22.91,46400.0],["2020-01-10",22.96,23.12,22.57,22.68,68800.0],["2020-01-13",22.68,23.57,22.58,23.39,104800.0],["2020-01-14",23.33,24.18,23.12,23.73,49000.0],["2020-01-15",23.66,23.71,22.38,22.95,116600.0],["2020-01-16",22.95,23.68,22.68,23.05,132900.0],["2020-01-17",22.37,23.04,21.33,21.38,163200.0],["2020-01-21",20.96,21.94,20.952,21.38,56300.0],["2020-01-22",21.697,22.24,21.36,21.54,63100.0],["2020-01-23",21.62,22.55,20.535,20.78,49300.0],["2020-01-24",20.83,20.935,20.12,20.37,33900.0],["2020-01-27",20.2,20.97,19.723,20.62,44400.0],["2020-01-28",20.75,21.625,20.75,21.44,40300.0],["2020-01-29",21.55,21.62,20.739,21.4,25700.0],["2020-01-30",21.28,22.695,20.38,22.45,46400.0],["2020-01-31",22.42,22.42,20.9,21.04,49100.0],["2020-02-03",21.31,21.993,19.97,19.97,83900.0],["2020-02-04",20.26,21.27,19.52,19.97,108100.0],["2020-02-05",20.23,21.66,19.863,21.35,36500.0],["2020-02-06",21.42,22.207,20.38,20.58,68100.0],["2020-02-07",20.47,21.716,20.1,20.69,25100.0],["2020-02-10",20.7,21.59,20.52,21.5,31300.0],["2020-02-11",21.67,21.99,20.83,21.17,45200.0],["2020-02-12",21.3,21.588,20.69,20.96,25800.0],["2020-02-13",20.83,21.11,20.0,20.44,27900.0],["2020-02-14",20.39,20.95,20.18,20.65,34100.0],["2020-02-18",20.6,21.08,20.42,20.69,32400.0],["2020-02-19",20.79,20.91,20.455,20.72,17000.0],["2020-02-20",20.69,21.0,20.54,20.73,43100.0],["2020-02-21",20.7,20.726,20.07,20.2,19800.0],["2020-02-24",19.9,20.742,19.17,20.03,32800.0],["2020-02-25",19.94,20.15,18.56,19.69,63500.0],["2020-02-26",19.75,20.27,19.15,20.09,54800.0],["2020-02-27",19.66,20.91,18.52,19.73,37700.0],["2020-02-28",21.17,21.64,19.0,21.03,94900.0],["2020-03-02",21.6,21.807,19.26,21.6,60200.0],["2020-03-03",21.47,22.3,20.45,21.18,65500.0],["2020-03-04",21.52,22.09,20.296,21.57,97000.0],["2020-03-05",21.1,23.096,19.99,21.67,56700.0],["2020-03-06",20.96,21.383,20.23,20.85,86500.0],["2020-03-09",19.7,19.99,18.28,19.11,72600.0],["2020-03-10",19.57,20.28,18.45,19.0,52800.0],["2020-03-11",18.39,18.77,16.22,16.36,30300.0],["2020-03-12",15.2,16.417,12.765,13.23,67700.0],["2020-03-13",14.1,14.1,12.92,13.93,31500.0],["2020-03-16",12.78,14.37,6.31,13.65,86900.0],["2020-03-17",13.0,14.94,12.09,13.41,82400.0],["2020-03-18",12.26,12.98,10.85,12.98,51600.0],["2020-03-19",12.785,15.0,12.625,13.37,112900.0],["2020-03-20",13.49,13.49,10.05,10.79,200000.0],["2020-03-23",10.86,10.86,9.85,10.11,70100.0],["2020-03-24",10.11,11.93,10.11,11.5,105000.0],["2020-03-25",11.5,12.722,11.11,11.85,183200.0],["2020-03-26",11.85,12.24,11.43,11.9,102900.0],["2020-03-27",11.3,11.57,11.23,11.5,63300.0],["2020-03-30",11.44,11.73,11.03,11.55,75000.0],["2020-03-31",11.47,11.52,10.35,10.55,36100.0],["2020-04-01",9.88,10.49,7.63,7.91,75100.0],["2020-04-02",7.8,8.0,7.77,7.99,48200.0],["2020-04-03",7.85,8.04,6.53,6.78,71000.0],["2020-04-06",6.97,7.53,6.87,7.2,421000.0],["2020-04-07",7.25,8.49,7.21,7.89,415700.0],["2020-04-08",8.22,8.22,7.2,7.54,186600.0],["2020-04-09",7.91,8.07,7.56,7.65,116200.0],["2020-04-13",7.82,9.03,6.72,7.2,222100.0],["2020-04-14",7.85,7.89,7.362,7.65,177900.0],["2020-04-15",7.62,7.62,6.8,6.93,117600.0],["2020-04-16",7.15,7.2,6.32,6.48,159700.0],["2020-04-17",6.91,6.96,6.46,6.7,469100.0],["2020-04-20",6.72,6.72,6.32,6.42,296200.0],["2020-04-21",6.4,6.465,5.75,5.89,158000.0],["2020-04-22",5.98,6.13,5.75,5.91,129900.0],["2020-04-23",5.95,6.063,5.6,5.62,133600.0],["2020-04-24",5.64,5.83,5.26,5.28,465400.0],["2020-04-27",5.45,6.2,5.35,6.0,783200.0],["2020-04-28",6.2,6.89,6.1,6.55,537500.0],["2020-04-29",6.74,8.48,6.74,7.81,623100.0],["2020-04-30",8.16,8.38,7.28,7.48,388800.0],["2020-05-01",7.21,7.22,6.51,7.02,187900.0],["2020-05-04",7.0,7.35,6.6,7.29,138800.0],["2020-05-05",7.54,7.54,6.308,6.39,283400.0],["2020-05-06",6.48,6.74,6.13,6.24,136900.0],["2020-05-07",6.34,6.695,6.25,6.41,186400.0],["2020-05-08",6.5,7.13,6.5,7.05,246300.0],["2020-05-11",7.09,7.24,6.54,6.89,134600.0],["2020-05-12",6.9,6.96,6.45,6.5,184300.0],["2020-05-13",6.38,6.63,6.0,6.25,251000.0],["2020-05-14",6.17,6.41,5.52,6.01,415800.0],["2020-05-15",6.08,7.05,6.05,6.84,378400.0],["2020-05-18",7.11,7.64,6.986,7.52,289600.0],["2020-05-19",7.52,7.52,6.77,6.87,172800.0],["2020-05-20",6.96,7.94,6.96,7.72,360700.0],["2020-05-21",7.67,8.59,7.56,8.39,268500.0],["2020-05-22",8.46,8.69,7.931,8.22,191100.0],["2020-05-26",8.51,8.89,8.47,8.8,187200.0],["2020-05-27",8.9,9.86,8.82,9.77,191600.0],["2020-05-28",9.84,10.14,9.16,9.89,262600.0],["2020-05-29",10.19,10.62,9.62,9.65,280300.0],["2020-06-01",9.67,10.37,9.67,10.06,119800.0],["2020-06-02",10.22,11.32,10.14,11.12,162100.0],["2020-06-03",11.38,12.77,11.38,12.49,274000.0],["2020-06-04",12.4,12.97,12.01,12.78,182300.0],["2020-06-05",13.41,13.88,13.032,13.1,159200.0],["2020-06-08",13.56,15.49,13.56,15.15,280300.0],["2020-06-09",14.72,15.11,13.56,14.2,218600.0],["2020-06-10",14.15,14.15,12.52,13.1,230600.0],["2020-06-11",12.06,13.28,11.5,12.77,242100.0],["2020-06-12",13.6,14.13,12.06,12.78,155300.0],["2020-06-15",12.15,13.69,12.15,13.24,182100.0],["2020-06-16",14.1,14.22,13.17,13.71,166700.0],["2020-06-17",13.67,13.98,13.05,13.35,176800.0],["2020-06-18",12.99,14.18,12.88,13.32,236600.0],["2020-06-19",13.53,14.98,13.35,14.59,395500.0],["2020-06-22",14.0,14.58,13.24,13.5,236700.0],["2020-06-23",13.75,14.7,13.75,14.36,290000.0],["2020-06-24",14.04,14.24,13.6,13.77,231000.0],["2020-06-25",13.79,14.36,13.79,14.2,275300.0],["2020-06-26",13.95,13.95,12.265,12.77,1851000.0],["2020-06-29",12.91,13.89,12.6,13.34,191600.0],["2020-06-30",13.2,13.55,12.88,13.44,113600.0],["2020-07-01",13.47,13.92,13.07,13.34,136500.0],["2020-07-02",13.49,13.75,13.12,13.21,119600.0],["2020-07-06",13.64,14.17,13.23,14.0,128800.0],["2020-07-07",13.81,13.81,12.55,12.69,121400.0],["2020-07-08",12.71,13.09,12.71,13.0,77200.0],["2020-07-09",12.99,13.06,12.203,12.63,145900.0],["2020-07-10",12.69,13.06,12.63,13.05,98900.0],["2020-07-13",13.24,13.24,12.53,12.85,115100.0],["2020-07-14",12.77,13.04,12.47,12.86,96800.0],["2020-07-15",13.19,13.63,13.01,13.47,121000.0],["2020-07-16",13.41,13.88,13.03,13.55,78600.0],["2020-07-17",13.49,13.83,13.21,13.35,80400.0],["2020-07-20",13.28,13.72,13.12,13.55,68000.0],["2020-07-21",13.72,14.45,13.519,14.26,131500.0],["2020-07-22",14.12,14.609,13.76,14.42,63200.0],["2020-07-23",14.32,14.37,13.79,13.96,64000.0],["2020-07-24",13.96,14.14,13.63,13.68,71400.0],["2020-07-27",13.62,14.53,13.4,14.425,110000.0],["2020-07-28",14.34,15.23,14.34,14.8,67800.0],["2020-07-29",14.68,15.135,14.68,14.98,58800.0],["2020-07-30",14.71,15.35,14.36,15.35,76100.0],["2020-07-31",15.23,15.274,13.86,14.3,85900.0],["2020-08-03",14.5,14.5,12.82,13.7,145100.0],["2020-08-04",13.64,14.37,13.08,14.33,58500.0],["2020-08-05",14.15,14.63,13.906,14.28,142000.0],["2020-08-06",14.28,15.49,14.28,15.11,84800.0],["2020-08-07",16.61,16.79,14.9,15.03,125100.0],["2020-08-10",15.2,15.38,14.3,14.5,122500.0],["2020-08-11",14.78,14.92,14.12,14.33,77200.0],["2020-08-12",14.58,14.76,14.22,14.345,70400.0],["2020-08-13",14.22,14.65,13.94,14.36,81100.0],["2020-08-14",14.23,14.92,14.17,14.76,39700.0],["2020-08-17",14.75,14.75,12.74,13.64,147100.0],["2020-08-18",13.71,13.71,12.66,12.77,92300.0],["2020-08-19",12.88,13.51,12.673,13.13,71200.0],["2020-08-20",13.14,13.33,12.95,13.2,68100.0],["2020-08-21",13.14,13.315,12.57,12.87,68500.0],["2020-08-24",12.93,13.07,12.61,12.92,56700.0],["2020-08-25",13.08,13.37,12.91,13.31,36900.0],["2020-08-26",13.27,13.4,12.79,12.83,48100.0],["2020-08-27",12.81,13.11,12.713,12.98,36200.0],["2020-08-28",13.11,13.37,13.02,13.33,35300.0],["2020-08-31",13.2,13.2,12.45,12.55,130600.0],["2020-09-01",12.28,12.68,12.14,12.64,56800.0],["2020-09-02",12.48,12.63,12.15,12.35,60500.0],["2020-09-03",12.43,12.6,12.2,12.42,88400.0],["2020-09-04",12.64,12.74,12.18,12.64,70700.0],["2020-09-08",12.41,13.42,12.32,13.26,115000.0],["2020-09-09",13.39,14.39,13.25,13.94,89700.0],["2020-09-10",14.04,14.335,13.85,13.9,54700.0],["2020-09-11",13.9,14.225,13.72,14.01,71000.0],["2020-09-14",14.05,15.48,14.05,15.41,98200.0],["2020-09-15",15.41,15.49,15.03,15.04,38900.0],["2020-09-16",15.1,15.18,14.35,14.5,91800.0],["2020-09-17",14.41,15.6,14.342,14.7,119400.0],["2020-09-18",15.04,15.04,13.96,14.0,442700.0],["2020-09-21",14.16,14.16,12.34,12.42,108700.0],["2020-09-22",12.67,12.99,11.74,11.98,93700.0],["2020-09-23",11.79,12.51,11.59,11.63,120400.0],["2020-09-24",11.49,11.78,11.08,11.35,72700.0],["2020-09-25",11.21,11.69,10.945,11.22,129600.0],["2020-09-28",11.44,12.35,11.369,12.09,56000.0],["2020-09-29",12.03,12.32,11.945,11.99,60800.0],["2020-09-30",12.05,12.425,11.72,11.79,74000.0],["2020-10-01",11.88,12.93,11.57,12.84,124100.0],["2020-10-02",12.45,13.55,12.31,13.36,59600.0],["2020-10-05",13.45,14.8,13.45,14.42,110800.0],["2020-10-06",14.5,15.23,14.165,14.28,96800.0],["2020-10-07",14.61,14.99,14.07,14.3,39300.0],["2020-10-08",14.49,14.86,14.21,14.76,59500.0],["2020-10-09",14.89,14.9,14.56,14.69,40400.0],["2020-10-12",14.59,14.95,14.4,14.95,66400.0],["2020-10-13",14.87,14.97,14.48,14.66,48700.0],["2020-10-14",14.79,14.79,14.28,14.3,27500.0],["2020-10-15",14.18,14.765,14.01,14.45,38000.0],["2020-10-16",14.31,14.915,14.195,14.5,33100.0],["2020-10-19",14.65,14.7,14.09,14.11,30900.0],["2020-10-20",14.39,14.77,14.29,14.42,29800.0],["2020-10-21",14.39,14.6,14.08,14.24,25600.0],["2020-10-22",14.38,14.59,14.03,14.42,26400.0],["2020-10-23",14.6,14.79,14.46,14.7,23800.0],["2020-10-26",14.21,14.6,14.08,14.5,35800.0],["2020-10-27",14.51,14.6,13.9,14.07,35600.0],["2020-10-28",13.7,14.055,13.375,13.65,56900.0],["2020-10-29",13.5,14.13,13.36,13.67,50100.0],["2020-10-30",13.57,13.97,13.0,13.3,38200.0],["2020-11-02",13.29,13.89,13.15,13.38,62400.0],["2020-11-03",13.76,14.91,13.181,14.53,162800.0],["2020-11-04",14.09,15.175,14.005,14.71,72300.0],["2020-11-05",14.87,15.68,14.87,15.28,65700.0],["2020-11-06",15.29,15.39,14.16,14.77,24400.0],["2020-11-09",15.69,16.37,15.08,15.08,78000.0],["2020-11-10",15.39,16.39,15.27,15.64,80600.0],["2020-11-11",16.04,16.25,15.66,15.95,176300.0],["2020-11-12",15.81,16.095,15.55,15.81,27600.0],["2020-11-13",15.84,16.74,15.66,16.66,80100.0],["2020-11-16",16.84,17.58,16.52,17.4,48800.0],["2020-11-17",17.24,17.24,16.62,16.73,43800.0],["2020-11-18",16.78,17.39,16.57,16.62,52900.0],["2020-11-19",16.53,16.87,16.162,16.48,39600.0],["2020-11-20",16.26,16.84,16.22,16.51,43700.0],["2020-11-23",16.57,17.6,16.57,17.19,51700.0],["2020-11-24",17.1,18.45,17.07,18.4,107000.0],["2020-11-25",18.13,18.39,17.53,17.94,143200.0],["2020-11-27",17.92,17.939,17.21,17.65,22700.0],["2020-11-30",17.31,17.5,16.7,16.91,154300.0],["2020-12-01",17.5,18.21,16.59,18.17,78500.0],["2020-12-02",18.0,18.45,17.04,17.8,160800.0],["2020-12-03",17.83,17.95,17.47,17.77,89100.0],["2020-12-04",17.8,17.95,17.46,17.91,38100.0],["2020-12-07",17.84,17.99,17.72,17.93,56800.0],["2020-12-08",17.72,18.0,17.67,17.91,101700.0],["2020-12-09",18.0,19.28,17.72,17.9,81300.0],["2020-12-10",18.31,18.502,17.52,18.2,125800.0],["2020-12-11",17.96,18.46,17.79,18.17,49000.0],["2020-12-14",18.34,19.0,17.8,18.25,59900.0],["2020-12-15",18.34,19.175,18.25,19.02,97700.0],["2020-12-16",19.18,19.18,18.56,18.75,109300.0],["2020-12-17",18.525,19.15,18.525,18.99,192600.0],["2020-12-18",19.22,19.49,18.01,19.0,336700.0],["2020-12-21",18.6,19.31,18.6,19.31,80000.0],["2020-12-22",19.39,19.81,18.95,19.1,42900.0],["2020-12-23",19.0,19.78,19.0,19.74,55600.0],["2020-12-24",19.76,19.9,19.18,19.2,30200.0],["2020-12-28",19.54,19.54,18.73,19.26,61800.0],["2020-12-29",19.31,19.8,19.0,19.11,64900.0],["2020-12-30",19.06,19.33,18.78,19.09,42000.0],["2020-12-31",19.07,19.84,19.0,19.37,41800.0],["2021-01-04",19.56,19.56,18.44,18.58,68700.0],["2021-01-05",18.55,18.84,17.87,18.25,48200.0],["2021-01-06",18.58,19.254,18.38,18.71,69100.0],["2021-01-07",19.08,19.12,18.25,18.34,55600.0],["2021-01-08",18.35,18.35,17.76,18.23,31900.0],["2021-01-11",18.03,18.06,17.5,17.62,23000.0],["2021-01-12",17.77,18.07,17.47,17.86,46200.0],["2021-01-13",17.97,17.97,17.14,17.46,30700.0],["2021-01-14",17.6,18.35,17.46,17.66,69700.0],["2021-01-15",17.38,17.52,17.14,17.36,58100.0],["2021-01-19",17.54,17.93,17.35,17.82,131500.0],["2021-01-20",17.95,18.49,17.61,18.25,46400.0],["2021-01-21",18.14,18.275,16.66,16.71,61100.0],["2021-01-22",16.52,17.24,16.12,17.24,85800.0],["2021-01-25",17.24,17.24,16.2,16.47,102400.0],["2021-01-26",16.64,16.98,16.19,16.43,75300.0],["2021-01-27",16.1,16.29,15.35,15.46,102000.0],["2021-01-28",15.6,16.6,15.365,16.43,65600.0],["2021-01-29",16.39,16.56,15.8,16.01,82700.0],["2021-02-01",16.08,16.52,15.87,16.22,31200.0],["2021-02-02",16.54,17.37,16.42,16.89,64400.0],["2021-02-03",16.85,17.19,16.45,16.57,42000.0],["2021-02-04",16.55,17.0,16.1,16.22,91200.0],["2021-02-05",16.54,17.075,15.65,16.86,84000.0],["2021-02-08",17.02,17.76,17.015,17.57,39900.0],["2021-02-09",17.57,17.8,17.06,17.3,36600.0],["2021-02-10",17.31,17.54,16.915,17.35,35000.0],["2021-02-11",17.35,17.96,16.8,16.94,36100.0],["2021-02-12",17.01,17.23,16.66,16.89,25000.0],["2021-02-16",17.15,17.52,16.6,16.89,52000.0],["2021-02-17",16.92,17.125,16.19,16.57,59200.0],["2021-02-18",16.57,17.31,16.08,17.22,65000.0],["2021-02-19",17.99,17.99,16.36,16.39,157700.0],["2021-02-22",16.23,16.508,16.0,16.47,44900.0],["2021-02-23",16.29,16.29,15.36,15.94,63000.0],["2021-02-24",15.99,16.88,15.66,16.72,74800.0],["2021-02-25",16.68,16.81,16.13,16.4,172800.0],["2021-02-26",16.49,16.75,15.94,16.32,58100.0],["2021-03-01",16.74,17.48,16.27,17.4,76000.0],["2021-03-02",17.24,18.2,17.02,17.92,119900.0],["2021-03-03",17.82,18.72,17.7,18.29,105800.0],["2021-03-04",18.17,18.54,17.52,18.29,369600.0],["2021-03-05",18.44,19.08,17.56,19.04,175600.0],["2021-03-08",18.99,19.94,18.765,19.58,79900.0],["2021-03-09",19.39,21.38,19.25,21.28,115500.0],["2021-03-10",21.28,22.4,20.45,21.26,139900.0],["2021-03-11",21.27,22.09,20.94,21.85,243000.0],["2021-03-12",21.94,22.37,21.5,22.31,101600.0],["2021-03-15",21.05,22.9,21.038,22.41,204200.0],["2021-03-16",22.46,22.88,21.637,22.31,90300.0],["2021-03-17",22.67,22.89,21.31,21.6,51200.0],["2021-03-18",21.5,22.36,20.49,20.72,57400.0],["2021-03-19",20.64,21.29,19.63,21.1,308300.0],["2021-03-22",21.0,21.0,20.225,20.34,62800.0],["2021-03-23",20.07,20.42,18.92,19.31,52100.0],["2021-03-24",19.54,21.31,19.54,19.98,54700.0],["2021-03-25",19.75,21.08,19.75,20.83,71500.0],["2021-03-26",21.2,21.779,20.15,20.58,37000.0],["2021-03-29",20.38,20.38,19.49,19.51,71500.0],["2021-03-30",19.55,21.08,19.14,20.24,62900.0],["2021-03-31",20.24,20.79,19.86,20.71,80400.0],["2021-04-01",20.96,21.25,20.31,20.97,40300.0],["2021-04-05",21.24,21.63,20.95,21.6,85500.0],["2021-04-06",21.71,21.93,21.27,21.6,20800.0],["2021-04-07",21.89,21.89,20.91,21.02,57700.0],["2021-04-08",21.14,21.29,19.92,21.26,65200.0],["2021-04-09",21.27,21.88,20.09,21.16,37600.0],["2021-04-12",21.25,21.98,20.92,21.25,34800.0],["2021-04-13",21.19,21.28,20.39,20.62,19100.0],["2021-04-14",20.63,21.19,20.35,20.59,19100.0],["2021-04-15",20.72,20.98,20.27,20.75,18800.0],["2021-04-16",20.52,20.6,20.085,20.17,35900.0],["2021-04-19",20.13,20.425,19.58,19.74,26700.0],["2021-04-20",19.59,20.31,19.355,20.31,52900.0],["2021-04-21",20.21,20.62,20.03,20.11,57800.0],["2021-04-22",20.3,20.448,19.83,19.97,50400.0],["2021-04-23",19.97,20.73,19.97,20.43,20000.0],["2021-04-26",20.57,20.92,20.245,20.54,21700.0],["2021-04-27",20.45,21.0,20.35,20.92,28200.0],["2021-04-28",21.03,21.03,20.52,21.02,62700.0],["2021-04-29",21.17,21.36,20.14,20.47,82200.0],["2021-04-30",20.16,21.74,20.16,21.71,133500.0],["2021-05-03",21.67,21.97,20.81,20.89,140800.0],["2021-05-04",20.89,21.0,19.49,19.56,106800.0],["2021-05-05",19.21,19.85,19.09,19.68,70700.0],["2021-05-06",19.57,19.89,19.26,19.76,51700.0],["2021-05-07",19.38,22.0,19.38,21.8,209900.0],["2021-05-10",21.78,21.78,20.45,21.0,71600.0],["2021-05-11",20.43,21.778,20.01,20.19,88400.0],["2021-05-12",20.04,20.495,19.55,19.75,116900.0],["2021-05-13",19.73,20.0,19.51,19.83,100100.0],["2021-05-14",19.93,20.01,19.5,20.01,49400.0],["2021-05-17",19.87,20.01,19.66,19.96,59600.0],["2021-05-18",19.94,20.23,19.47,19.49,54600.0],["2021-05-19",19.18,19.45,18.63,19.25,54600.0],["2021-05-20",19.41,19.76,19.18,19.63,52700.0],["2021-05-21",19.9,20.28,19.47,20.23,59000.0],["2021-05-24",20.23,20.92,19.895,20.79,84900.0],["2021-05-25",20.76,21.16,20.06,20.14,111600.0],["2021-05-26",20.21,20.41,19.86,20.01,49700.0],["2021-05-27",20.11,20.49,19.37,19.44,104300.0],["2021-05-28",19.5,19.5,18.78,19.08,44600.0],["2021-06-01",19.1,19.605,19.01,19.52,141300.0],["2021-06-02",19.63,20.26,19.43,20.09,41000.0],["2021-06-03",19.89,20.14,19.81,20.08,45800.0],["2021-06-04",20.14,20.64,19.8,20.57,63300.0],["2021-06-07",20.57,20.97,20.535,20.85,42000.0],["2021-06-08",20.88,21.5,20.39,20.8,135100.0],["2021-06-09",20.79,20.79,20.14,20.27,111300.0],["2021-06-10",20.37,20.79,20.08,20.47,62300.0],["2021-06-11",20.53,21.0,20.51,20.87,45000.0],["2021-06-14",20.92,21.67,20.815,21.27,124200.0],["2021-06-15",21.26,21.75,21.26,21.47,65800.0],["2021-06-16",21.38,21.63,21.01,21.3,89100.0],["2021-06-17",21.31,21.52,20.85,21.29,92200.0],["2021-06-18",20.88,21.73,20.85,21.16,413900.0],["2021-06-21",21.28,21.6,21.215,21.36,69400.0],["2021-06-22",21.34,21.34,20.8,20.93,85300.0],["2021-06-23",21.255,21.255,20.26,20.45,52900.0],["2021-06-24",20.53,20.87,20.27,20.83,56700.0],["2021-06-25",20.82,20.98,19.87,20.08,267700.0],["2021-06-28",20.13,20.329,19.9,20.14,50000.0],["2021-06-29",20.0,20.298,19.94,19.99,43200.0],["2021-06-30",19.93,20.48,19.89,20.03,237300.0],["2021-07-01",20.22,20.78,20.0,20.58,43200.0],["2021-07-02",20.59,20.65,20.1,20.38,26200.0],["2021-07-06",20.4,20.4,20.09,20.28,62500.0],["2021-07-07",20.19,20.22,19.64,19.95,42300.0],["2021-07-08",19.63,19.93,19.25,19.69,45000.0],["2021-07-09",19.84,20.36,19.77,20.36,33600.0],["2021-07-12",20.32,20.81,20.32,20.75,34400.0],["2021-07-13",20.62,20.82,20.35,20.54,26800.0],["2021-07-14",20.67,20.7,20.11,20.12,24600.0],["2021-07-15",20.04,20.44,19.95,20.36,62400.0],["2021-07-16",20.56,20.77,20.01,20.11,29200.0],["2021-07-19",19.76,20.4,19.38,20.26,65700.0],["2021-07-20",20.2,20.88,19.84,20.54,73700.0],["2021-07-21",20.71,21.08,20.62,20.9,53000.0],["2021-07-22",20.85,21.17,20.52,20.74,92600.0],["2021-07-23",20.82,20.99,20.376,20.67,38600.0],["2021-07-26",20.77,21.02,20.62,20.82,19700.0],["2021-07-27",20.83,21.15,20.51,20.69,52500.0],["2021-07-28",20.77,21.25,20.55,21.04,37600.0],["2021-07-29",21.1,21.5,20.921,21.23,44500.0],["2021-07-30",21.13,21.29,20.893,21.08,39800.0],["2021-08-02",21.1,21.49,20.83,21.09,33000.0],["2021-08-03",20.93,21.23,20.71,21.07,22900.0],["2021-08-04",21.12,21.8,20.93,21.6,49600.0],["2021-08-05",21.8,22.23,21.55,21.83,81000.0],["2021-08-06",23.0,25.25,22.46,24.87,203400.0],["2021-08-09",24.9,25.0,23.764,24.26,79100.0],["2021-08-10",24.32,25.0,24.13,24.82,40600.0],["2021-08-11",24.79,25.24,24.67,25.15,76200.0],["2021-08-12",24.99,24.99,24.4,24.74,122900.0],["2021-08-13",24.73,24.73,24.29,24.61,33600.0],["2021-08-16",24.39,24.39,23.82,24.3,40300.0],["2021-08-17",24.0,24.03,23.37,24.03,51400.0],["2021-08-18",23.93,24.36,23.69,24.11,39400.0],["2021-08-19",23.93,23.93,22.935,23.36,45000.0],["2021-08-20",23.21,23.898,22.83,23.84,133700.0],["2021-08-23",23.9,24.43,23.87,24.27,26300.0],["2021-08-24",24.27,24.5,24.049,24.14,24800.0],["2021-08-25",24.13,24.73,24.04,24.64,35700.0],["2021-08-26",24.65,24.815,23.87,24.49,51600.0],["2021-08-27",24.52,25.5,24.52,25.4,82900.0],["2021-08-30",25.5,25.5,24.81,24.86,40100.0],["2021-08-31",24.8,25.48,24.69,25.25,27300.0],["2021-09-01",25.11,25.575,24.93,25.49,31600.0],["2021-09-02",25.52,26.02,25.125,25.61,30500.0],["2021-09-03",25.58,26.09,25.05,25.65,37000.0],["2021-09-07",25.79,25.85,25.26,25.28,26800.0],["2021-09-08",25.18,25.28,24.58,24.8,39000.0],["2021-09-09",24.79,25.68,23.5,24.42,318200.0],["2021-09-10",24.63,24.98,24.055,24.15,28300.0],["2021-09-13",24.34,24.685,24.11,24.45,35500.0],["2021-09-14",24.46,24.74,24.0,24.17,55200.0],["2021-09-15",24.07,24.21,23.37,24.19,40200.0],["2021-09-16",24.15,24.38,23.74,24.16,24200.0],["2021-09-17",24.16,24.5,23.86,24.46,88700.0],["2021-09-20",23.79,24.1,23.25,23.6,47800.0],["2021-09-21",23.8,23.96,22.88,23.3,52700.0],["2021-09-22",23.54,23.99,23.17,23.63,27400.0],["2021-09-23",23.86,24.186,23.7,24.0,19600.0],["2021-09-24",24.04,25.16,23.935,24.69,57700.0],["2021-09-27",24.85,25.73,24.57,25.6,81700.0],["2021-09-28",25.57,25.845,24.257,25.21,62600.0],["2021-09-29",25.27,25.678,24.801,25.54,61400.0],["2021-09-30",25.69,25.83,24.85,25.03,137300.0],["2021-10-01",25.07,25.87,24.922,25.29,97400.0],["2021-10-04",25.39,25.545,25.03,25.34,53200.0],["2021-10-05",25.48,25.776,24.68,25.39,220300.0],["2021-10-06",25.3,25.73,24.85,25.22,77500.0],["2021-10-07",25.4,26.585,24.71,25.87,94900.0],["2021-10-08",25.55,25.94,24.93,25.25,205800.0],["2021-10-11",25.54,25.77,25.18,25.34,42900.0],["2021-10-12",25.31,26.23,25.31,25.6,46100.0],["2021-10-13",25.65,25.65,24.21,24.42,67300.0],["2021-10-14",24.78,25.32,24.625,25.21,108300.0],["2021-10-15",25.62,25.88,25.11,25.26,171000.0],["2021-10-18",25.2,25.39,24.95,25.17,70700.0],["2021-10-19",25.18,25.18,24.56,24.92,33600.0],["2021-10-20",24.8,25.053,24.26,24.98,72800.0],["2021-10-21",24.93,25.15,24.42,24.61,30100.0],["2021-10-22",24.53,24.74,24.19,24.48,34500.0],["2021-10-25",24.5,24.62,24.2,24.41,97700.0],["2021-10-26",24.42,25.59,23.8,23.97,176800.0],["2021-10-27",23.77,23.96,22.67,22.84,138200.0],["2021-10-28",23.03,23.03,21.77,22.19,171800.0],["2021-10-29",22.23,23.29,22.11,23.23,146100.0],["2021-11-01",23.42,23.88,23.38,23.48,208500.0],["2021-11-02",23.46,23.88,23.01,23.32,123000.0],["2021-11-03",23.46,24.36,22.74,23.4,349500.0],["2021-11-04",24.75,27.465,24.42,25.4,442700.0],["2021-11-05",25.87,26.63,25.11,25.2,242600.0],["2021-11-08",25.58,26.99,24.97,26.83,133200.0],["2021-11-09",26.85,27.0,26.33,26.73,64100.0],["2021-11-10",26.73,27.21,26.2,26.97,66700.0],["2021-11-11",26.89,27.5,26.78,26.84,66700.0],["2021-11-12",27.08,27.95,27.011,27.74,134200.0],["2021-11-15",27.84,27.84,24.57,25.91,264100.0],["2021-11-16",25.83,26.28,24.7,25.29,100100.0],["2021-11-17",25.54,26.18,25.05,25.27,96300.0],["2021-11-18",25.35,25.35,24.32,24.61,92900.0],["2021-11-19",24.49,24.69,23.71,23.76,119000.0],["2021-11-22",24.07,24.675,23.12,23.82,110300.0],["2021-11-23",24.04,24.04,23.22,23.75,80200.0],["2021-11-24",23.54,23.92,22.64,23.24,76300.0],["2021-11-26",22.57,22.765,21.94,22.64,59900.0],["2021-11-29",23.01,23.31,21.81,21.83,103100.0],["2021-11-30",21.54,21.659,20.796,21.47,354300.0],["2021-12-01",22.08,22.32,20.64,20.7,132300.0],["2021-12-02",20.79,21.6,20.11,21.47,160500.0],["2021-12-03",21.62,21.7,20.525,20.65,82700.0],["2021-12-06",20.78,22.045,20.36,21.45,108100.0],["2021-12-07",21.64,22.75,21.64,22.41,102900.0],["2021-12-08",22.3,23.15,21.475,22.63,117400.0],["2021-12-09",22.34,22.8,21.81,21.84,71400.0],["2021-12-10",22.06,22.95,21.2,21.28,93400.0],["2021-12-13",21.18,21.18,20.02,20.4,150000.0],["2021-12-14",20.34,21.33,19.96,20.07,154700.0],["2021-12-15",19.94,20.77,19.745,20.42,138800.0],["2021-12-16",20.695,20.77,19.37,19.46,125500.0],["2021-12-17",19.36,20.47,18.82,20.42,467200.0],["2021-12-20",19.97,20.75,19.54,20.27,306600.0],["2021-12-21",20.66,21.165,20.66,20.66,87700.0],["2021-12-22",20.64,21.075,20.36,20.79,278100.0],["2021-12-23",21.03,21.78,21.02,21.19,61600.0],["2021-12-27",21.06,21.68,20.695,21.49,247400.0],["2021-12-28",21.53,21.74,20.56,20.56,83200.0],["2021-12-29",20.45,20.62,20.115,20.28,71600.0],["2021-12-30",20.17,20.615,20.1,20.49,170100.0],["2021-12-31",20.37,20.8,19.65,20.25,160600.0],["2022-01-03",20.45,21.21,20.45,20.64,71700.0],["2022-01-04",20.66,21.07,20.44,20.67,149800.0],["2022-01-05",20.68,20.92,20.165,20.19,79100.0],["2022-01-06",20.24,21.393,19.22,20.31,60100.0],["2022-01-07",20.21,20.57,19.96,20.06,62800.0],["2022-01-10",19.9,20.31,19.06,19.23,84000.0],["2022-01-11",19.45,19.65,19.02,19.5,68800.0],["2022-01-12",19.73,19.772,19.16,19.6,150700.0],["2022-01-13",19.8,20.219,19.64,19.75,63300.0],["2022-01-14",19.6,19.6,19.02,19.27,64800.0],["2022-01-18",19.0,19.09,18.13,18.93,163300.0],["2022-01-19",19.5,19.99,19.1,19.9,124300.0],["2022-01-20",19.82,20.3,19.24,19.29,263300.0],["2022-01-21",19.355,19.5,18.78,18.96,116200.0],["2022-01-24",18.67,19.3,18.0,19.19,101400.0],["2022-01-25",19.0,19.339,18.49,18.9,66000.0],["2022-01-26",19.03,19.5,18.53,18.75,56800.0],["2022-01-27",18.79,19.16,18.04,18.1,144900.0],["2022-01-28",18.01,18.87,17.635,18.01,84500.0],["2022-01-31",17.75,18.245,17.71,18.01,163600.0],["2022-02-01",18.09,18.39,17.665,18.01,150800.0],["2022-02-02",17.99,18.195,17.27,17.42,104700.0],["2022-02-03",17.32,17.679,16.89,16.91,76500.0],["2022-02-04",16.77,17.045,16.45,16.85,112200.0],["2022-02-07",16.71,17.43,16.71,17.09,128600.0],["2022-02-08",16.97,17.45,16.8,17.23,164000.0],["2022-02-09",17.25,17.5,17.05,17.24,113100.0],["2022-02-10",17.11,17.53,16.96,17.05,121800.0],["2022-02-11",17.12,17.47,16.76,16.99,109700.0],["2022-02-14",17.07,17.1,16.71,16.85,61500.0],["2022-02-15",17.01,17.66,16.94,17.31,184400.0],["2022-02-16",17.33,17.795,17.23,17.61,316700.0],["2022-02-17",17.44,17.78,17.12,17.33,111800.0],["2022-02-18",17.16,17.7,16.81,17.15,194400.0],["2022-02-22",16.89,17.27,16.24,16.63,216700.0],["2022-02-23",16.78,17.2,16.66,16.73,193900.0],["2022-02-24",15.95,17.01,15.95,16.91,154800.0],["2022-02-25",16.87,17.58,16.148,16.65,190100.0],["2022-02-28",16.27,16.66,16.04,16.34,229600.0],["2022-03-01",16.3,16.655,14.91,15.02,103900.0],["2022-03-02",15.41,15.84,15.02,15.8,237700.0],["2022-03-03",15.94,16.53,15.64,15.71,225200.0],["2022-03-04",15.59,16.055,14.67,14.77,129100.0],["2022-03-07",14.83,14.87,13.42,13.45,152700.0],["2022-03-08",13.46,13.57,12.94,13.13,140900.0],["2022-03-09",13.49,13.9,13.49,13.58,99300.0],["2022-03-10",13.31,13.42,12.65,13.26,250300.0],["2022-03-11",13.46,13.51,12.97,13.05,145600.0],["2022-03-14",13.63,14.06,13.5,13.99,211100.0],["2022-03-15",14.05,14.07,13.43,13.49,112500.0],["2022-03-16",13.62,14.075,13.55,13.85,112700.0],["2022-03-17",13.79,14.16,13.68,13.97,80100.0],["2022-03-18",13.91,14.36,13.682,14.29,166700.0],["2022-03-21",14.26,14.63,14.12,14.23,104000.0],["2022-03-22",14.35,14.65,14.12,14.26,89000.0],["2022-03-23",14.19,14.19,13.48,13.53,59300.0],["2022-03-24",13.62,13.78,13.3,13.48,52700.0],["2022-03-25",13.53,13.7,13.169,13.39,75600.0],["2022-03-28",13.46,13.55,13.031,13.46,85100.0],["2022-03-29",13.6,14.15,13.6,14.15,87900.0],["2022-03-30",14.06,14.33,13.945,14.01,75300.0],["2022-03-31",14.01,14.47,13.95,14.36,129100.0],["2022-04-01",14.45,14.73,14.0,14.67,156900.0],["2022-04-04",14.72,14.91,13.84,14.43,215100.0],["2022-04-05",14.43,14.57,13.88,14.26,132900.0],["2022-04-06",14.14,14.24,13.65,14.12,156900.0],["2022-04-07",14.12,14.42,13.26,13.85,136000.0],["2022-04-08",13.82,14.34,13.65,14.07,97800.0],["2022-04-11",13.92,13.95,13.377,13.52,204700.0],["2022-04-12",13.81,13.829,13.45,13.67,176600.0],["2022-04-13",13.69,14.05,13.54,13.87,197300.0],["2022-04-14",13.85,13.89,13.48,13.5,266200.0],["2022-04-18",13.57,13.79,12.98,13.62,231300.0],["2022-04-19",13.64,13.97,13.41,13.51,148400.0],["2022-04-20",13.5,13.81,13.0,13.22,117600.0],["2022-04-21",13.43,13.43,12.62,12.7,98800.0],["2022-04-22",12.73,12.73,12.04,12.09,105400.0],["2022-04-25",12.02,12.775,11.85,12.55,190300.0],["2022-04-26",12.37,12.39,11.865,11.96,114600.0],["2022-04-27",11.96,12.025,11.26,11.53,273000.0],["2022-04-28",11.78,12.42,11.7,12.2,149000.0],["2022-04-29",12.03,12.39,11.53,11.59,58600.0],["2022-05-02",11.59,12.11,11.4,11.97,108700.0],["2022-05-03",11.96,12.25,11.88,12.06,108600.0],["2022-05-04",12.04,12.82,11.93,12.74,101000.0],["2022-05-05",12.47,12.86,11.8,11.94,126900.0],["2022-05-06",11.81,11.97,11.51,11.63,171400.0],["2022-05-09",11.55,11.559,10.59,10.79,199000.0],["2022-05-10",11.06,12.34,10.895,11.84,314000.0],["2022-05-11",11.94,12.36,11.5,11.77,159000.0],["2022-05-12",11.62,11.8,11.01,11.5,364000.0],["2022-05-13",11.73,11.92,11.39,11.44,110500.0],["2022-05-16",11.36,11.62,11.19,11.19,133800.0],["2022-05-17",11.47,11.63,11.18,11.33,278600.0],["2022-05-18",11.29,11.58,10.87,10.96,192900.0],["2022-05-19",10.87,11.348,10.8,10.89,208300.0],["2022-05-20",10.93,11.591,10.28,10.63,220600.0],["2022-05-23",10.66,11.04,10.66,11.01,178000.0],["2022-05-24",10.85,10.85,10.48,10.73,99900.0],["2022-05-25",10.73,10.99,10.52,10.84,105900.0],["2022-05-26",11.02,11.33,10.85,11.09,185300.0],["2022-05-27",11.24,11.45,11.05,11.09,92600.0],["2022-05-31",11.2,11.435,10.9,11.26,460300.0],["2022-06-01",11.28,11.47,11.09,11.3,189000.0],["2022-06-02",11.37,11.622,11.26,11.39,238200.0],["2022-06-03",11.4,11.51,11.1,11.47,233500.0],["2022-06-06",11.69,12.06,11.46,11.93,178700.0],["2022-06-07",11.78,12.7,11.78,12.67,351300.0],["2022-06-08",12.67,12.79,12.06,12.15,119000.0],["2022-06-09",12.06,12.12,11.29,11.44,155500.0],["2022-06-10",11.12,11.235,10.7,10.74,252000.0],["2022-06-13",10.5,10.56,9.68,10.09,293500.0],["2022-06-14",10.28,10.29,9.89,9.96,297600.0],["2022-06-15",10.11,10.25,9.92,10.0,250900.0],["2022-06-16",9.72,9.81,8.98,8.99,311500.0],["2022-06-17",9.16,9.47,8.915,9.15,444100.0],["2022-06-21",9.31,9.57,9.03,9.05,294300.0],["2022-06-22",8.83,9.17,8.67,8.69,223500.0],["2022-06-23",8.75,8.998,8.37,8.49,285500.0],["2022-06-24",8.77,8.81,8.24,8.25,1553100.0],["2022-06-27",8.44,9.575,8.4,9.22,789500.0],["2022-06-28",9.22,9.76,8.86,9.0,423400.0],["2022-06-29",8.97,8.97,8.65,8.81,202100.0],["2022-06-30",8.61,8.67,8.11,8.27,307900.0],["2022-07-01",8.25,8.57,8.16,8.55,178300.0],["2022-07-05",8.3,9.0,8.13,9.0,316700.0],["2022-07-06",8.91,9.15,8.71,8.73,251100.0],["2022-07-07",8.8,9.075,8.8,8.87,75500.0],["2022-07-08",8.88,9.0,8.65,8.81,150500.0],["2022-07-11",8.73,8.73,8.14,8.22,230100.0],["2022-07-12",8.26,8.91,8.16,8.89,246400.0],["2022-07-13",8.83,8.87,8.35,8.37,180000.0],["2022-07-14",8.24,8.275,7.83,8.01,410500.0],["2022-07-15",8.23,8.68,8.19,8.5,218100.0],["2022-07-18",8.76,8.87,8.27,8.45,238500.0],["2022-07-19",8.58,9.375,8.58,9.35,419100.0],["2022-07-20",9.28,9.49,9.12,9.46,184900.0],["2022-07-21",9.35,9.557,9.18,9.54,105100.0],["2022-07-22",9.55,9.571,9.213,9.34,97100.0],["2022-07-25",9.42,9.65,9.21,9.32,186300.0],["2022-07-26",9.18,9.24,8.8,8.98,140400.0],["2022-07-27",9.09,9.51,8.888,9.49,202600.0],["2022-07-28",9.5,9.53,8.89,8.89,292700.0],["2022-07-29",8.93,9.24,8.86,9.18,185900.0],["2022-08-01",9.2,9.31,8.91,9.19,226400.0],["2022-08-02",9.16,9.65,9.07,9.54,195400.0],["2022-08-03",9.58,10.0,9.52,9.71,167200.0],["2022-08-04",9.82,10.02,9.609,9.98,184900.0],["2022-08-05",9.85,10.32,9.79,10.14,174100.0],["2022-08-08",10.24,10.86,10.24,10.77,186300.0],["2022-08-09",9.84,9.84,6.27,7.7,1978600.0],["2022-08-10",7.78,7.81,6.94,7.34,628100.0],["2022-08-11",7.37,7.78,7.35,7.56,347400.0],["2022-08-12",7.59,7.735,7.54,7.7,501400.0],["2022-08-15",7.68,7.71,7.4,7.59,273100.0],["2022-08-16",7.54,7.56,7.33,7.36,166800.0],["2022-08-17",7.22,7.22,6.97,7.02,188200.0],["2022-08-18",6.96,7.2,6.87,6.89,229500.0],["2022-08-19",6.76,6.83,6.52,6.74,652100.0],["2022-08-22",6.6,6.62,6.16,6.24,290300.0],["2022-08-23",6.25,6.45,6.21,6.24,368800.0],["2022-08-24",6.25,6.36,6.05,6.11,222700.0],["2022-08-25",6.13,6.205,5.98,6.11,279800.0],["2022-08-26",6.12,6.12,5.8,5.82,411300.0],["2022-08-29",5.77,5.82,5.62,5.64,312500.0],["2022-08-30",5.65,5.735,5.3,5.33,291900.0],["2022-08-31",5.32,5.39,5.1,5.11,336600.0],["2022-09-01",5.08,5.12,4.785,5.01,470800.0],["2022-09-02",5.12,5.19,4.97,5.03,263100.0],["2022-09-06",5.0,5.09,4.96,5.0,387700.0],["2022-09-07",5.0,5.06,4.94,5.01,431300.0],["2022-09-08",5.01,5.19,4.95,5.19,801000.0],["2022-09-09",5.34,5.86,5.25,5.85,331800.0],["2022-09-12",5.9,6.06,5.68,5.88,424800.0],["2022-09-13",5.88,5.88,5.3,5.41,363800.0],["2022-09-14",5.6,5.6,5.09,5.2,280100.0],["2022-09-15",5.11,5.685,5.1,5.45,325700.0],["2022-09-16",5.33,5.49,5.2,5.46,627100.0],["2022-09-19",5.41,5.61,5.22,5.5,230800.0],["2022-09-20",5.39,5.39,4.94,5.01,211200.0],["2022-09-21",5.01,5.04,4.81,4.86,295600.0],["2022-09-22",4.86,4.86,4.55,4.61,269300.0],["2022-09-23",4.67,4.67,4.37,4.54,276900.0],["2022-09-26",4.45,4.71,4.37,4.4,243300.0],["2022-09-27",4.45,4.58,4.37,4.47,179900.0],["2022-09-28",4.51,4.648,4.49,4.5,190300.0],["2022-09-29",4.45,4.49,4.16,4.37,306300.0],["2022-09-30",4.39,4.51,4.3,4.37,244800.0],["2022-10-03",4.45,4.61,4.31,4.59,257600.0],["2022-10-04",4.67,5.13,4.67,5.03,694300.0],["2022-10-05",4.87,4.97,4.68,4.9,223900.0],["2022-10-06",4.88,5.0,4.77,4.84,131500.0],["2022-10-07",4.79,4.79,4.48,4.75,214800.0],["2022-10-10",4.74,4.84,4.45,4.46,173100.0],["2022-10-11",4.41,4.55,4.26,4.32,153800.0],["2022-10-12",4.31,4.49,4.21,4.44,155000.0],["2022-10-13",4.34,4.78,4.211,4.65,233200.0],["2022-10-14",4.72,4.72,4.24,4.25,122900.0],["2022-10-17",4.41,4.466,4.36,4.38,126000.0],["2022-10-18",4.41,4.55,4.23,4.25,128300.0],["2022-10-19",4.34,4.34,4.05,4.13,307900.0],["2022-10-20",4.1,4.25,4.07,4.12,118200.0],["2022-10-21",4.15,4.238,4.06,4.23,106600.0],["2022-10-24",4.28,4.31,4.035,4.25,163100.0],["2022-10-25",4.26,4.7,4.175,4.6,119400.0],["2022-10-26",4.46,4.89,4.26,4.69,185200.0],["2022-10-27",4.74,5.15,4.53,5.0,146200.0],["2022-10-28",5.08,5.35,5.01,5.24,101000.0],["2022-10-31",5.17,5.53,5.123,5.5,170300.0],["2022-11-01",5.53,5.53,5.32,5.47,158700.0],["2022-11-02",5.53,5.53,4.52,4.58,466500.0],["2022-11-03",4.55,4.698,4.32,4.33,125800.0],["2022-11-04",4.33,4.37,4.05,4.31,230600.0],["2022-11-07",4.39,4.39,4.03,4.15,296000.0],["2022-11-08",4.76,6.23,4.61,5.26,2461800.0],["2022-11-09",5.16,5.83,5.06,5.59,627700.0],["2022-11-10",5.71,6.62,5.71,6.44,354800.0],["2022-11-11",6.5,7.11,6.45,6.6,566400.0],["2022-11-14",6.79,6.916,6.133,6.16,419700.0],["2022-11-15",6.77,7.48,6.48,7.1,466900.0],["2022-11-16",6.93,7.14,6.47,6.5,492100.0],["2022-11-17",6.58,6.58,6.0,6.09,135000.0],["2022-11-18",6.24,6.24,5.77,5.93,114300.0],["2022-11-21",5.86,6.098,5.81,5.98,152200.0],["2022-11-22",5.99,6.08,5.8,5.97,137100.0],["2022-11-23",5.99,6.11,5.79,6.01,92900.0],["2022-11-25",6.13,6.24,5.78,6.1,112100.0],["2022-11-28",6.07,6.13,5.59,5.64,120900.0],["2022-11-29",5.6,6.08,5.56,6.02,113700.0],["2022-11-30",6.01,6.07,5.44,5.54,757300.0],["2022-12-01",5.68,5.84,5.56,5.77,153500.0],["2022-12-02",5.59,5.89,5.51,5.68,115800.0],["2022-12-05",5.68,5.77,5.58,5.71,119900.0],["2022-12-06",5.71,5.93,5.665,5.86,197300.0],["2022-12-07",5.8,5.829,5.5,5.52,82000.0],["2022-12-08",5.53,5.687,5.45,5.64,78900.0],["2022-12-09",5.54,5.74,5.46,5.48,108000.0],["2022-12-12",5.41,5.49,5.3,5.4,133000.0],["2022-12-13",5.66,5.83,5.39,5.53,196200.0],["2022-12-14",5.5,5.64,5.36,5.5,184300.0],["2022-12-15",5.45,5.47,5.24,5.28,98700.0],["2022-12-16",5.32,5.32,5.01,5.04,342500.0],["2022-12-19",5.16,5.17,4.81,4.91,169800.0],["2022-12-20",4.87,4.92,4.59,4.85,207300.0],["2022-12-21",4.94,5.32,4.9,5.22,717700.0],["2022-12-22",5.14,5.28,4.92,5.24,501600.0],["2022-12-23",5.27,5.49,5.05,5.2,137600.0],["2022-12-27",5.21,5.27,5.015,5.1,151500.0],["2022-12-28",5.09,5.225,5.045,5.11,87700.0],["2022-12-29",5.26,5.59,5.14,5.57,99000.0],["2022-12-30",5.47,5.574,5.42,5.51,89000.0],["2023-01-03",5.61,5.839,5.41,5.64,186800.0],["2023-01-04",5.7,6.09,5.615,6.03,157600.0],["2023-01-05",5.96,5.96,5.55,5.55,98200.0],["2023-01-06",5.48,5.51,4.88,5.41,421500.0],["2023-01-09",5.55,6.25,5.53,5.84,360800.0],["2023-01-10",5.8,5.88,5.64,5.71,119600.0],["2023-01-11",5.71,5.83,5.6,5.61,117100.0],["2023-01-12",5.62,5.747,5.53,5.735,243700.0],["2023-01-13",5.73,6.05,5.72,6.0,162800.0],["2023-01-17",6.02,6.2,5.855,6.15,189600.0],["2023-01-18",6.15,6.24,6.03,6.06,181500.0],["2023-01-19",6.01,6.1,5.79,5.83,175000.0],["2023-01-20",5.84,6.44,5.755,6.43,288600.0],["2023-01-23",6.5,6.625,6.014,6.18,349200.0],["2023-01-24",6.13,6.26,5.845,5.88,134100.0],["2023-01-25",5.8,6.155,5.73,6.11,256800.0],["2023-01-26",6.23,6.53,6.16,6.51,175200.0],["2023-01-27",6.48,6.55,6.27,6.48,178200.0],["2023-01-30",6.45,6.84,6.43,6.74,258600.0],["2023-01-31",6.73,7.22,6.7,7.01,243900.0],["2023-02-01",6.94,7.48,6.92,7.35,340600.0],["2023-02-02",7.49,8.06,7.256,7.76,214600.0],["2023-02-03",7.73,7.92,7.505,7.65,133600.0],["2023-02-06",7.59,7.59,7.35,7.37,125500.0],["2023-02-07",7.35,7.87,7.22,7.83,186600.0],["2023-02-08",7.72,7.93,7.62,7.66,59000.0],["2023-02-09",7.78,7.83,7.3,7.35,89800.0],["2023-02-10",7.18,7.18,6.4,6.72,340600.0],["2023-02-13",6.65,6.825,6.55,6.72,159100.0],["2023-02-14",6.66,6.94,6.47,6.9,175200.0],["2023-02-15",6.79,7.1,6.71,7.08,62200.0],["2023-02-16",6.9,7.14,6.78,6.89,71200.0],["2023-02-17",6.94,6.94,6.69,6.75,103700.0],["2023-02-21",6.67,6.818,6.33,6.41,165400.0],["2023-02-22",6.43,6.43,6.09,6.18,200100.0],["2023-02-23",6.28,6.56,6.12,6.15,88000.0],["2023-02-24",5.99,6.055,5.76,5.9,141800.0],["2023-02-27",6.07,6.13,5.88,5.92,162500.0],["2023-02-28",5.87,6.203,5.78,6.04,144400.0],["2023-03-01",5.98,6.14,5.92,6.02,132600.0],["2023-03-02",6.09,6.09,5.82,6.0,101700.0],["2023-03-03",6.13,6.17,5.98,6.0,163100.0],["2023-03-06",6.0,6.02,5.53,5.6,482800.0],["2023-03-07",5.61,5.66,5.28,5.31,327500.0],["2023-03-08",5.34,5.34,4.99,5.11,1448200.0],["2023-03-09",5.13,5.29,5.0,5.02,367100.0],["2023-03-10",4.91,4.99,4.12,4.32,1124600.0],["2023-03-13",4.23,4.44,4.0,4.19,839500.0],["2023-03-14",3.55,3.55,2.71,2.74,3052000.0],["2023-03-15",2.66,2.66,2.19,2.45,1496100.0],["2023-03-16",2.37,3.005,2.25,2.84,2173700.0],["2023-03-17",2.82,3.66,2.75,3.64,2556300.0],["2023-03-20",3.75,3.75,3.3,3.39,1453200.0],["2023-03-21",3.64,4.12,3.632,3.84,1123700.0],["2023-03-22",3.88,3.92,3.565,3.6,877300.0],["2023-03-23",3.64,3.82,3.518,3.75,524900.0],["2023-03-24",3.65,3.73,3.54,3.65,319800.0],["2023-03-27",3.78,3.98,3.66,3.76,318100.0],["2023-03-28",3.75,3.98,3.75,3.92,407400.0],["2023-03-29",4.01,4.32,3.96,4.225,573800.0],["2023-03-30",4.31,4.35,3.88,3.92,499400.0],["2023-03-31",3.97,4.05,3.785,3.86,482400.0],["2023-04-03",3.9,4.07,3.775,3.86,342600.0],["2023-04-04",3.86,3.86,3.603,3.63,498800.0],["2023-04-05",3.6,3.62,3.45,3.5,337500.0],["2023-04-06",3.48,3.63,3.445,3.55,206400.0],["2023-04-10",3.5,3.84,3.475,3.76,313200.0],["2023-04-11",3.76,4.04,3.76,3.97,316500.0],["2023-04-12",4.03,4.185,3.98,4.0,343300.0],["2023-04-13",4.04,4.115,3.85,3.87,483300.0],["2023-04-14",3.88,3.941,3.73,3.84,261800.0],["2023-04-17",3.84,4.03,3.75,3.98,543600.0],["2023-04-18",3.97,4.01,3.8,3.855,138800.0],["2023-04-19",3.78,3.995,3.77,3.95,173400.0],["2023-04-20",3.89,3.93,3.77,3.82,81200.0],["2023-04-21",3.82,3.83,3.71,3.75,152300.0],["2023-04-24",3.76,3.85,3.72,3.81,108100.0],["2023-04-25",3.75,3.86,3.68,3.68,211900.0],["2023-04-26",3.76,3.76,3.65,3.655,246600.0],["2023-04-27",3.66,3.85,3.65,3.82,190900.0],["2023-04-28",3.82,4.19,3.81,4.07,253600.0],["2023-05-01",3.98,4.17,3.89,4.1,307900.0],["2023-05-02",4.06,4.06,3.47,3.7,416400.0],["2023-05-03",3.69,3.85,3.65,3.68,186100.0],["2023-05-04",3.61,3.79,3.53,3.71,258000.0],["2023-05-05",3.8,4.12,3.8,4.02,359000.0],["2023-05-08",4.05,4.34,4.01,4.32,309500.0],["2023-05-09",5.05,5.6,4.81,5.53,840700.0],["2023-05-10",5.6,5.702,5.17,5.17,388100.0],["2023-05-11",5.09,5.38,4.8,5.23,275300.0],["2023-05-12",5.2,5.29,4.97,5.1,168300.0],["2023-05-15",5.14,5.41,5.06,5.36,218000.0],["2023-05-16",5.31,5.4,5.02,5.04,136700.0],["2023-05-17",5.11,5.62,4.96,5.61,182500.0],["2023-05-18",5.47,5.72,5.435,5.53,220800.0],["2023-05-19",5.64,5.64,5.22,5.34,174800.0],["2023-05-22",5.36,5.53,5.35,5.51,148300.0],["2023-05-23",5.53,5.8,5.465,5.75,188200.0],["2023-05-24",5.61,5.71,5.375,5.56,126600.0],["2023-05-25",5.52,5.54,5.28,5.36,109700.0],["2023-05-26",5.47,5.63,5.24,5.53,137300.0],["2023-05-30",5.6,5.76,5.47,5.64,144500.0],["2023-05-31",5.63,5.82,5.25,5.73,207200.0],["2023-06-01",5.71,5.84,5.32,5.62,291500.0],["2023-06-02",5.74,6.03,5.34,6.0,206800.0],["2023-06-05",6.02,6.04,5.69,5.71,236400.0],["2023-06-06",5.71,6.04,5.53,5.95,330400.0],["2023-06-07",5.87,6.39,5.87,6.07,227600.0],["2023-06-08",6.0,6.0,5.56,5.69,265500.0],["2023-06-09",5.72,5.94,5.64,5.775,121200.0],["2023-06-12",5.8,6.12,5.7,5.86,165000.0],["2023-06-13",5.93,6.09,5.84,5.85,272200.0],["2023-06-14",5.93,6.26,5.78,5.86,292500.0],["2023-06-15",5.76,5.92,5.58,5.74,285800.0],["2023-06-16",5.8,5.8,5.345,5.56,667600.0],["2023-06-20",5.51,5.69,5.34,5.66,224300.0],["2023-06-21",5.59,5.76,5.47,5.7,198700.0],["2023-06-22",5.64,5.76,5.4,5.65,351400.0],["2023-06-23",5.55,5.81,5.47,5.53,3490100.0],["2023-06-26",5.56,5.92,5.56,5.63,230600.0],["2023-06-27",5.67,6.03,5.61,5.93,250000.0],["2023-06-28",5.96,6.0,5.64,5.65,192000.0],["2023-06-29",5.94,6.22,5.88,5.98,424000.0],["2023-06-30",6.03,6.11,5.76,5.97,211000.0],["2023-07-03",5.95,6.12,5.85,5.97,77600.0],["2023-07-05",6.05,6.05,5.67,5.67,120200.0],["2023-07-06",5.67,5.67,5.445,5.48,168800.0],["2023-07-07",5.43,5.58,5.32,5.48,260700.0],["2023-07-10",5.51,5.76,5.47,5.73,150400.0],["2023-07-11",5.77,6.03,5.69,5.96,274800.0],["2023-07-12",6.09,6.15,5.947,5.99,296900.0],["2023-07-13",6.01,6.07,5.67,5.7,150200.0],["2023-07-14",5.75,5.75,5.5,5.66,139900.0],["2023-07-17",5.65,5.79,5.595,5.67,121800.0],["2023-07-18",5.68,5.835,5.68,5.79,151000.0],["2023-07-19",5.85,6.245,5.84,6.12,143100.0],["2023-07-20",5.99,6.55,5.99,6.4,185400.0],["2023-07-21",6.47,6.484,6.08,6.11,108200.0],["2023-07-24",6.19,6.45,6.125,6.3,96300.0],["2023-07-25",6.4,6.405,6.07,6.09,184000.0],["2023-07-26",6.14,6.335,6.13,6.33,118500.0],["2023-07-27",6.34,6.49,6.06,6.07,98000.0],["2023-07-28",6.15,6.39,6.12,6.15,76700.0],["2023-07-31",6.17,6.345,6.11,6.15,119500.0],["2023-08-01",6.12,6.23,5.98,6.15,161900.0],["2023-08-02",5.99,6.0,5.67,5.7,121100.0],["2023-08-03",5.64,5.82,5.43,5.56,80200.0],["2023-08-04",5.56,5.59,5.375,5.46,114100.0],["2023-08-07",5.49,5.49,5.24,5.37,120100.0],["2023-08-08",5.33,5.45,5.14,5.25,231300.0],["2023-08-09",6.0,7.19,5.74,6.84,773000.0],["2023-08-10",7.01,7.05,6.3,6.53,375100.0],["2023-08-11",6.48,6.99,6.48,6.68,173700.0],["2023-08-14",6.6,6.91,6.5,6.9,145000.0],["2023-08-15",6.97,6.99,6.51,6.83,247400.0],["2023-08-16",6.85,7.01,6.51,7.0,141200.0],["2023-08-17",6.98,7.07,6.67,6.68,91900.0],["2023-08-18",6.64,6.685,6.52,6.59,99200.0],["2023-08-21",6.6,6.62,6.36,6.55,109300.0],["2023-08-22",6.56,6.66,6.48,6.64,212400.0],["2023-08-23",6.64,6.98,6.56,6.95,102900.0],["2023-08-24",6.9,6.92,6.55,6.82,85400.0],["2023-08-25",6.83,6.99,6.58,6.67,52800.0],["2023-08-28",6.68,6.995,6.68,6.97,82000.0],["2023-08-29",6.99,7.15,6.89,7.1,238700.0],["2023-08-30",7.08,7.09,6.717,7.0,137700.0],["2023-08-31",7.08,7.15,6.75,7.0,151400.0],["2023-09-01",7.13,7.3,6.91,7.27,178100.0],["2023-09-05",7.27,7.73,7.13,7.22,238400.0],["2023-09-06",7.25,7.34,7.02,7.27,70900.0],["2023-09-07",7.25,7.56,7.09,7.49,146100.0],["2023-09-08",7.41,7.62,7.36,7.51,165100.0],["2023-09-11",7.54,7.61,7.45,7.53,232200.0],["2023-09-12",7.53,7.62,7.012,7.48,250300.0],["2023-09-13",7.48,7.625,7.42,7.53,170700.0],["2023-09-14",7.52,7.58,7.45,7.53,243000.0],["2023-09-15",7.45,7.54,7.37,7.41,172200.0],["2023-09-18",7.36,7.38,7.22,7.32,103900.0],["2023-09-19",7.33,7.61,7.33,7.61,185700.0],["2023-09-20",7.65,7.71,7.46,7.5,107600.0],["2023-09-21",7.38,7.44,7.25,7.31,93300.0],["2023-09-22",7.3,7.3,7.13,7.16,82100.0],["2023-09-25",7.09,7.555,7.09,7.45,159800.0],["2023-09-26",7.3,7.53,7.21,7.26,111800.0],["2023-09-27",7.34,7.48,7.18,7.22,118100.0],["2023-09-28",7.265,7.3,7.11,7.21,111800.0],["2023-09-29",7.22,7.29,7.14,7.22,536300.0],["2023-10-02",7.22,7.405,7.17,7.19,353000.0],["2023-10-03",7.15,7.15,6.71,6.83,129300.0],["2023-10-04",6.82,6.969,6.55,6.7,160800.0],["2023-10-05",6.65,6.835,6.65,6.75,220200.0],["2023-10-06",6.64,6.93,6.64,6.82,127000.0],["2023-10-09",6.81,6.91,6.631,6.79,110900.0],["2023-10-10",6.87,7.2,6.87,7.1,168000.0],["2023-10-11",7.13,7.32,7.13,7.18,158100.0],["2023-10-12",7.19,7.19,6.924,7.08,135500.0],["2023-10-13",7.14,7.14,6.73,6.83,145400.0],["2023-10-16",6.96,7.1,6.91,6.95,204500.0],["2023-10-17",6.59,6.68,6.12,6.27,286500.0],["2023-10-18",6.19,6.21,5.79,5.83,151100.0],["2023-10-19",5.78,6.265,5.72,6.06,159100.0],["2023-10-20",6.18,6.18,5.85,5.9,113900.0],["2023-10-23",5.87,6.02,5.785,5.84,125300.0],["2023-10-24",5.87,6.04,5.78,5.81,190900.0],["2023-10-25",5.88,5.88,5.245,5.37,210400.0],["2023-10-26",5.34,5.56,5.21,5.39,136800.0],["2023-10-27",5.53,5.56,5.34,5.51,102600.0],["2023-10-30",5.48,5.88,5.21,5.68,126900.0],["2023-10-31",5.71,5.89,5.682,5.85,197100.0],["2023-11-01",5.83,6.02,5.74,5.85,97900.0],["2023-11-02",5.85,6.04,5.78,5.91,209600.0],["2023-11-03",6.02,6.36,6.02,6.12,277300.0],["2023-11-06",6.15,6.23,5.74,5.82,433800.0],["2023-11-07",4.0,4.165,2.8,2.97,1876900.0],["2023-11-08",2.94,3.0,2.54,2.58,973900.0],["2023-11-09",2.59,2.71,2.45,2.61,531700.0],["2023-11-10",2.66,2.66,2.47,2.51,363900.0],["2023-11-13",2.53,2.58,2.45,2.51,272600.0],["2023-11-14",2.6,2.67,2.55,2.6,579600.0],["2023-11-15",2.62,2.68,2.56,2.58,241200.0],["2023-11-16",2.6,2.6,2.3,2.345,404600.0],["2023-11-17",2.35,2.455,2.335,2.41,354000.0],["2023-11-20",2.45,2.45,2.23,2.3,401000.0],["2023-11-21",2.28,2.37,2.2,2.23,340600.0],["2023-11-22",2.25,2.25,2.145,2.165,201700.0],["2023-11-24",2.15,2.26,2.15,2.15,144300.0],["2023-11-27",2.2,2.25,2.131,2.22,249100.0],["2023-11-28",2.25,2.44,2.17,2.42,346700.0],["2023-11-29",2.47,2.6,2.44,2.46,391700.0],["2023-11-30",2.65,2.65,2.47,2.6,383400.0],["2023-12-01",2.6,2.68,2.37,2.6,767000.0],["2023-12-04",2.62,2.72,2.56,2.7,563400.0],["2023-12-05",2.67,2.71,2.56,2.6,257700.0],["2023-12-06",2.63,3.034,2.63,2.9,465900.0],["2023-12-07",2.87,3.0,2.83,2.89,218200.0],["2023-12-08",2.93,3.01,2.85,3.01,429600.0],["2023-12-11",2.99,3.03,2.9,2.93,387300.0],["2023-12-12",2.9,2.99,2.87,2.92,219200.0],["2023-12-13",2.91,3.01,2.78,2.98,585000.0],["2023-12-14",3.09,3.41,3.035,3.25,702900.0],["2023-12-15",3.19,3.31,3.08,3.09,534600.0],["2023-12-18",3.09,3.29,2.98,3.19,432900.0],["2023-12-19",3.15,3.34,3.13,3.24,588700.0],["2023-12-20",3.25,3.89,3.245,3.39,811500.0],["2023-12-21",3.4,3.62,3.4,3.54,563400.0],["2023-12-22",3.54,3.65,3.44,3.63,273500.0],["2023-12-26",3.63,3.665,3.572,3.65,219000.0],["2023-12-27",3.65,3.76,3.612,3.7,263400.0],["2023-12-28",3.76,3.87,3.65,3.85,349200.0],["2023-12-29",3.78,3.945,3.7,3.91,657200.0],["2024-01-02",3.88,3.88,3.58,3.86,534500.0],["2024-01-03",3.8,3.97,3.74,3.78,263900.0],["2024-01-04",3.76,3.88,3.74,3.86,148500.0],["2024-01-05",3.85,4.0,3.81,3.96,162000.0],["2024-01-08",3.97,4.21,3.92,4.18,233100.0],["2024-01-09",4.15,4.22,4.09,4.16,283800.0],["2024-01-10",4.03,4.37,4.03,4.35,239200.0],["2024-01-11",4.31,4.39,4.212,4.36,287600.0],["2024-01-12",4.41,4.545,4.223,4.27,320800.0],["2024-01-16",4.27,4.28,4.04,4.1,455900.0],["2024-01-17",4.18,4.18,3.7,3.76,465800.0],["2024-01-18",3.82,3.82,3.42,3.555,827000.0],["2024-01-19",3.55,3.92,3.44,3.88,440500.0],["2024-01-22",3.89,4.18,3.89,4.05,378300.0],["2024-01-23",4.08,4.235,4.04,4.19,191900.0],["2024-01-24",4.24,4.35,4.055,4.09,164200.0],["2024-01-25",4.14,4.18,3.95,3.97,114300.0],["2024-01-26",3.98,4.05,3.95,4.01,105300.0],["2024-01-29",3.99,4.14,3.99,4.12,84800.0],["2024-01-30",4.12,4.12,3.92,3.97,117500.0],["2024-01-31",3.93,3.985,3.625,3.68,160200.0],["2024-02-01",3.69,3.87,3.511,3.69,233300.0],["2024-02-02",3.64,3.695,3.575,3.59,129100.0],["2024-02-05",3.51,3.64,3.29,3.36,211500.0],["2024-02-06",3.44,3.545,3.38,3.52,136400.0],["2024-02-07",3.52,3.52,3.32,3.34,210000.0],["2024-02-08",3.34,3.34,3.23,3.28,188200.0],["2024-02-09",3.31,3.34,3.24,3.27,81000.0],["2024-02-12",3.28,3.565,3.28,3.53,154900.0],["2024-02-13",3.39,3.44,3.33,3.38,168200.0],["2024-02-14",3.44,3.82,3.44,3.76,250800.0],["2024-02-15",3.7,3.96,3.7,3.86,178600.0],["2024-02-16",3.82,3.87,3.45,3.79,120900.0],["2024-02-20",3.73,3.88,3.7,3.74,98600.0],["2024-02-21",3.74,3.815,3.66,3.7,82900.0],["2024-02-22",3.78,3.8,3.675,3.75,53600.0],["2024-02-23",3.73,3.89,3.65,3.88,120200.0],["2024-02-26",3.87,4.06,3.73,3.86,140900.0],["2024-02-27",3.93,3.99,3.85,3.97,107700.0],["2024-02-28",3.93,4.02,3.75,3.75,117200.0],["2024-02-29",3.71,3.91,3.71,3.87,108000.0],["2024-03-01",3.87,3.98,3.77,3.95,114100.0],["2024-03-04",3.93,3.972,3.73,3.74,97300.0],["2024-03-05",3.73,3.835,3.61,3.61,82000.0],["2024-03-06",3.61,3.78,3.555,3.76,105700.0],["2024-03-07",3.79,3.864,3.56,3.61,100600.0],["2024-03-08",3.66,3.83,3.57,3.62,80200.0],["2024-03-11",3.7,3.868,3.55,3.73,194200.0],["2024-03-12",3.74,4.066,3.74,4.02,313000.0],["2024-03-13",3.7,3.83,3.265,3.65,411000.0],["2024-03-14",3.6,3.67,3.46,3.52,221300.0],["2024-03-15",3.5,3.535,2.78,3.07,1373600.0],["2024-03-18",2.95,3.056,2.72,2.73,399800.0],["2024-03-19",2.77,2.77,2.55,2.58,269600.0],["2024-03-20",2.61,2.72,2.52,2.71,209000.0],["2024-03-21",2.75,2.891,2.57,2.6,181200.0],["2024-03-22",2.66,2.696,2.6,2.63,98500.0],["2024-03-25",2.63,2.65,2.5,2.5,207200.0],["2024-03-26",2.51,2.545,2.45,2.49,166700.0],["2024-03-27",2.5,2.51,2.4,2.42,147400.0],["2024-03-28",2.44,2.5,2.41,2.43,116200.0],["2024-04-01",2.42,2.47,2.32,2.37,135200.0],["2024-04-02",2.37,2.37,2.25,2.3,183000.0],["2024-04-03",2.3,2.48,2.266,2.38,111200.0],["2024-04-04",2.4,2.48,2.3,2.36,146200.0],["2024-04-05",2.35,2.35,2.15,2.18,352900.0],["2024-04-08",2.21,2.35,2.175,2.28,204300.0],["2024-04-09",2.29,2.34,2.09,2.14,520400.0],["2024-04-10",2.09,2.32,2.089,2.3,225000.0],["2024-04-11",2.31,2.34,2.21,2.33,64700.0],["2024-04-12",2.31,2.31,2.19,2.29,76200.0],["2024-04-15",2.27,2.32,2.15,2.21,128000.0],["2024-04-16",2.19,2.25,2.05,2.19,289600.0],["2024-04-17",2.22,2.225,2.08,2.13,197900.0],["2024-04-18",2.18,2.47,2.14,2.34,174600.0],["2024-04-19",2.29,2.46,2.28,2.29,127900.0],["2024-04-22",2.34,2.34,2.18,2.25,313300.0],["2024-04-23",2.7,3.53,2.58,3.15,11709500.0],["2024-04-24",3.18,3.42,3.11,3.24,867600.0],["2024-04-25",3.26,3.44,3.04,3.1,558500.0],["2024-04-26",3.09,3.37,3.06,3.15,293800.0],["2024-04-29",3.09,3.38,3.06,3.22,244200.0],["2024-04-30",3.19,3.31,3.12,3.17,208900.0],["2024-05-01",3.19,3.35,3.08,3.26,227100.0],["2024-05-02",3.3,3.35,3.17,3.22,143300.0],["2024-05-03",3.29,3.58,3.2,3.51,489700.0],["2024-05-06",3.54,3.71,3.5,3.6,201700.0],["2024-05-07",3.61,3.705,3.55,3.65,310000.0],["2024-05-08",3.58,3.75,3.5,3.64,236600.0],["2024-05-09",3.66,3.77,3.63,3.66,378800.0],["2024-05-10",4.0,4.43,3.71,4.42,826900.0],["2024-05-13",4.48,4.6,4.31,4.36,348600.0],["2024-05-14",4.32,4.48,4.21,4.23,336000.0],["2024-05-15",4.33,4.33,3.8,3.92,240100.0],["2024-05-16",3.86,3.921,3.75,3.76,135400.0],["2024-05-17",3.76,3.76,3.52,3.59,209200.0],["2024-05-20",3.59,3.635,3.512,3.56,124500.0],["2024-05-21",3.52,3.61,3.4,3.47,112900.0],["2024-05-22",3.49,3.56,3.43,3.5,200400.0],["2024-05-23",3.5,3.5,3.35,3.41,129900.0],["2024-05-24",3.42,3.46,3.35,3.36,111000.0],["2024-05-28",3.38,3.69,3.29,3.38,159600.0],["2024-05-29",3.3,3.36,3.24,3.35,72000.0],["2024-05-30",3.35,3.5,3.29,3.32,144000.0],["2024-05-31",3.34,3.49,3.31,3.38,58500.0],["2024-06-03",3.43,3.52,3.25,3.48,214400.0],["2024-06-04",3.48,3.48,3.09,3.11,142800.0],["2024-06-05",3.14,3.159,2.95,2.98,222600.0],["2024-06-06",3.0,3.11,2.88,3.05,114800.0],["2024-06-07",3.01,3.11,2.93,2.94,132300.0],["2024-06-10",2.96,3.0,2.87,2.95,145100.0],["2024-06-11",3.0,3.01,2.89,2.93,45200.0],["2024-06-12",3.0,3.18,3.0,3.08,156500.0],["2024-06-13",3.07,3.08,2.92,2.94,31000.0],["2024-06-14",2.88,2.93,2.841,2.9,65100.0],["2024-06-17",2.925,2.97,2.88,2.96,22500.0],["2024-06-18",2.94,3.0,2.8,2.82,100100.0],["2024-06-20",2.83,2.9,2.67,2.75,94100.0],["2024-06-21",2.75,2.85,2.7,2.85,120300.0],["2024-06-24",2.84,2.91,2.82,2.9,70000.0],["2024-06-25",2.86,2.87,2.79,2.82,48800.0],["2024-06-26",2.82,2.89,2.7,2.83,96200.0],["2024-06-27",2.82,2.88,2.75,2.88,66400.0],["2024-06-28",2.83,2.94,2.83,2.9,89300.0],["2024-07-01",2.91,2.91,2.66,2.69,104000.0],["2024-07-02",2.72,2.75,2.53,2.65,76700.0],["2024-07-03",2.6,2.655,2.58,2.58,18200.0],["2024-07-05",2.57,2.6,2.53,2.535,53900.0],["2024-07-08",2.55,2.56,2.48,2.53,188200.0],["2024-07-09",2.52,2.71,2.51,2.7,61700.0],["2024-07-10",2.68,2.7,2.58,2.6,88200.0],["2024-07-11",2.61,2.82,2.6,2.75,105000.0],["2024-07-12",2.75,2.89,2.7,2.88,49000.0],["2024-07-15",2.9,3.0,2.77,2.77,98200.0],["2024-07-16",2.99,3.285,2.94,3.22,332500.0],["2024-07-17",3.34,3.489,3.28,3.42,537800.0],["2024-07-18",3.46,3.51,3.19,3.23,170800.0],["2024-07-19",3.22,3.29,3.1,3.15,99200.0],["2024-07-22",3.2,3.26,3.12,3.22,128700.0],["2024-07-23",3.24,3.27,3.18,3.2,68100.0],["2024-07-24",3.19,3.26,3.13,3.15,95800.0],["2024-07-25",3.16,3.385,3.105,3.28,178000.0],["2024-07-26",3.23,3.35,3.22,3.22,68600.0],["2024-07-29",3.25,3.29,3.04,3.13,153500.0],["2024-07-30",3.14,3.21,3.07,3.15,73600.0],["2024-07-31",3.17,3.2,3.07,3.07,79700.0],["2024-08-01",3.16,3.16,2.96,3.09,171100.0],["2024-08-02",3.03,3.05,2.74,2.87,115800.0],["2024-08-05",2.68,2.83,2.6,2.79,186200.0],["2024-08-06",2.82,2.87,2.73,2.8,114100.0],["2024-08-07",2.85,2.92,2.745,2.77,114300.0],["2024-08-08",2.82,2.98,2.77,2.9,213000.0],["2024-08-09",3.2,3.31,2.72,3.08,550500.0],["2024-08-12",3.09,3.1,2.81,2.89,328100.0],["2024-08-13",2.89,3.11,2.855,3.05,178600.0],["2024-08-14",3.04,3.12,2.93,3.02,152600.0],["2024-08-15",3.05,3.21,3.01,3.13,177200.0],["2024-08-16",3.1,3.21,3.07,3.1,134100.0],["2024-08-19",3.1,3.19,3.07,3.11,165600.0],["2024-08-20",3.13,3.18,3.09,3.1,130600.0],["2024-08-21",3.11,3.17,3.07,3.14,90600.0],["2024-08-22",3.14,3.15,3.03,3.05,109200.0],["2024-08-23",3.055,3.19,3.01,3.1,252900.0],["2024-08-26",3.1,3.15,3.07,3.11,57900.0],["2024-08-27",3.1,3.12,2.93,2.97,101000.0],["2024-08-28",2.96,2.97,2.86,2.97,68800.0],["2024-08-29",2.99,3.13,2.975,3.04,44200.0],["2024-08-30",3.06,3.08,2.89,2.97,71200.0],["2024-09-03",2.92,2.93,2.725,2.82,125500.0],["2024-09-04",2.805,2.86,2.805,2.83,20800.0],["2024-09-05",2.85,2.85,2.7,2.8,71200.0],["2024-09-06",2.83,2.84,2.75,2.78,280800.0],["2024-09-09",2.79,2.82,2.62,2.64,75400.0],["2024-09-10",2.67,2.67,2.365,2.575,170000.0],["2024-09-11",2.6,2.6,2.42,2.455,63400.0],["2024-09-12",2.5,2.52,2.37,2.39,73700.0],["2024-09-13",2.44,2.66,2.4,2.63,628400.0],["2024-09-16",2.6,2.78,2.57,2.68,148900.0],["2024-09-17",2.63,2.8,2.58,2.75,73200.0],["2024-09-18",2.759,2.98,2.759,2.87,77700.0],["2024-09-19",2.95,2.98,2.87,2.9,64800.0],["2024-09-20",2.94,3.0,2.82,2.91,204700.0],["2024-09-23",2.88,3.14,2.86,2.92,203700.0],["2024-09-24",2.92,2.92,2.77,2.78,62100.0],["2024-09-25",2.82,2.82,2.61,2.61,64100.0],["2024-09-26",2.64,2.77,2.64,2.77,106900.0],["2024-09-27",2.81,2.96,2.66,2.74,287100.0],["2024-09-30",2.74,2.83,2.74,2.81,20500.0],["2024-10-01",2.84,2.84,2.71,2.77,64800.0],["2024-10-02",2.76,2.82,2.76,2.82,27000.0],["2024-10-03",2.765,2.775,2.61,2.65,72400.0],["2024-10-04",2.67,2.87,2.64,2.85,65300.0],["2024-10-07",2.88,2.88,2.64,2.71,81000.0],["2024-10-08",2.72,2.72,2.56,2.65,76700.0],["2024-10-09",2.62,2.63,2.57,2.6,36800.0],["2024-10-10",2.52,2.565,2.41,2.47,176600.0],["2024-10-11",2.46,2.625,2.46,2.58,56400.0],["2024-10-14",2.58,2.6,2.43,2.43,128300.0],["2024-10-15",2.45,2.57,2.4,2.41,209400.0],["2024-10-16",2.45,2.579,2.445,2.56,90400.0],["2024-10-17",2.58,2.58,2.5,2.56,68700.0],["2024-10-18",2.59,2.73,2.56,2.65,54600.0],["2024-10-21",2.65,2.71,2.54,2.57,130400.0],["2024-10-22",2.6,2.64,2.55,2.63,49900.0],["2024-10-23",2.61,2.67,2.57,2.64,43500.0],["2024-10-24",2.68,2.71,2.61,2.69,31600.0],["2024-10-25",2.69,2.74,2.61,2.63,65800.0],["2024-10-28",2.65,2.74,2.61,2.68,90600.0],["2024-10-29",2.66,2.67,2.506,2.59,86000.0],["2024-10-30",2.73,3.143,2.622,2.85,407700.0],["2024-10-31",2.81,2.96,2.76,2.78,199900.0],["2024-11-01",2.8,2.84,2.65,2.68,100200.0],["2024-11-04",2.69,2.81,2.65,2.66,79200.0],["2024-11-05",2.67,2.75,2.623,2.65,63100.0],["2024-11-06",2.85,2.97,2.78,2.91,249600.0],["2024-11-07",2.89,3.02,2.89,2.95,98200.0],["2024-11-08",2.91,3.15,2.91,3.08,202700.0],["2024-11-11",3.1,3.24,3.07,3.2,173400.0],["2024-11-12",3.2,3.26,3.1,3.11,147400.0],["2024-11-13",3.3,3.32,2.87,3.0,273300.0],["2024-11-14",2.99,3.07,2.82,3.06,106700.0],["2024-11-15",3.05,3.14,2.98,3.1,254900.0],["2024-11-18",3.07,3.275,3.07,3.18,141900.0],["2024-11-19",3.11,3.22,3.07,3.14,147500.0],["2024-11-20",3.13,3.15,2.995,3.11,157200.0],["2024-11-21",3.14,3.14,3.03,3.03,128000.0],["2024-11-22",3.04,3.185,2.98,3.16,159800.0],["2024-11-25",3.14,3.51,3.14,3.46,342000.0],["2024-11-26",3.47,3.82,3.47,3.73,363400.0],["2024-11-27",3.79,4.025,3.7,3.95,291000.0],["2024-11-29",3.95,4.05,3.79,3.98,107600.0],["2024-12-02",4.01,4.01,3.76,3.76,164900.0],["2024-12-03",3.85,4.34,3.77,4.09,398900.0],["2024-12-04",4.1,4.1,3.95,4.01,347700.0],["2024-12-05",4.0,4.04,3.88,3.98,188900.0],["2024-12-06",4.05,4.07,3.9,4.0,123900.0],["2024-12-09",4.05,4.09,3.89,4.01,211600.0],["2024-12-10",3.99,3.99,3.78,3.8,176100.0],["2024-12-11",3.77,3.93,3.65,3.86,198500.0],["2024-12-12",3.91,3.97,3.78,3.87,92200.0],["2024-12-13",3.88,3.93,3.81,3.9,112900.0],["2024-12-16",3.9,3.99,3.81,3.88,160900.0],["2024-12-17",3.89,3.91,3.81,3.88,92800.0],["2024-12-18",3.9,3.912,3.56,3.6,163700.0],["2024-12-19",3.69,3.93,3.6,3.86,326000.0],["2024-12-20",3.86,4.0,3.67,3.93,460300.0],["2024-12-23",3.94,3.95,3.74,3.89,164100.0],["2024-12-24",3.88,4.05,3.79,4.0,130500.0],["2024-12-26",4.02,4.33,3.95,4.25,178800.0],["2024-12-27",4.26,4.28,4.055,4.07,174900.0],["2024-12-30",4.06,4.06,3.868,3.98,191700.0],["2024-12-31",3.97,4.0,3.85,3.88,126800.0],["2025-01-02",3.87,3.95,3.845,3.89,134200.0],["2025-01-03",3.94,4.05,3.89,4.0,231700.0],["2025-01-06",3.94,4.05,3.94,3.96,182700.0],["2025-01-07",3.99,4.0,3.716,3.78,195500.0],["2025-01-08",3.74,3.793,3.61,3.75,121100.0],["2025-01-10",3.68,3.68,3.45,3.61,233800.0],["2025-01-13",3.58,3.76,3.53,3.66,221800.0],["2025-01-14",3.69,3.79,3.645,3.74,111600.0],["2025-01-15",3.84,3.95,3.825,3.88,184000.0],["2025-01-16",3.9,3.941,3.83,3.88,87700.0],["2025-01-17",3.9,3.99,3.84,3.93,134600.0],["2025-01-21",3.93,3.955,3.62,3.71,297500.0],["2025-01-22",3.7,3.865,3.7,3.8,188000.0],["2025-01-23",3.79,3.845,3.76,3.81,171400.0],["2025-01-24",3.79,3.88,3.67,3.83,188100.0],["2025-01-27",3.83,3.9,3.75,3.84,277300.0],["2025-01-28",3.86,4.015,3.76,3.96,250000.0],["2025-01-29",3.92,4.09,3.9,3.99,466400.0],["2025-01-30",4.02,4.15,3.96,4.1,313700.0],["2025-01-31",4.1,4.62,4.1,4.6,369300.0],["2025-02-03",4.54,4.73,4.301,4.62,268500.0],["2025-02-04",4.68,5.37,4.66,5.36,306000.0],["2025-02-05",5.37,5.49,5.14,5.46,256600.0],["2025-02-06",5.51,5.575,5.292,5.39,241200.0],["2025-02-07",5.38,5.45,5.19,5.37,181100.0],["2025-02-10",5.43,5.99,5.39,5.62,531900.0],["2025-02-11",5.71,5.81,5.56,5.74,443200.0],["2025-02-12",5.62,5.95,5.43,5.91,1291400.0],["2025-02-13",6.87,7.75,6.2,6.4,3988300.0],["2025-02-14",6.55,7.62,6.52,7.57,1741900.0],["2025-02-18",7.87,8.92,7.6,8.7,2331100.0],["2025-02-19",8.94,9.245,8.13,8.24,1279000.0],["2025-02-20",8.18,8.57,7.76,7.96,786600.0],["2025-02-21",7.96,8.37,7.7,7.89,703500.0],["2025-02-24",7.97,8.183,7.44,7.51,580200.0],["2025-02-25",7.46,7.56,7.02,7.19,730600.0],["2025-02-26",7.16,7.277,6.93,6.94,442300.0],["2025-02-27",7.02,7.23,6.91,7.02,317400.0],["2025-02-28",6.97,7.08,6.779,7.06,376500.0],["2025-03-03",7.16,7.54,6.945,7.07,594800.0],["2025-03-04",6.79,6.79,6.13,6.49,679000.0],["2025-03-05",6.49,6.76,6.44,6.75,317900.0],["2025-03-06",6.66,6.695,6.24,6.36,318200.0],["2025-03-07",6.38,6.64,6.09,6.64,381900.0],["2025-03-10",6.39,6.54,5.67,5.9,2408300.0],["2025-03-11",5.89,6.26,5.71,5.87,694200.0],["2025-03-12",6.13,6.37,6.02,6.13,472200.0],["2025-03-13",6.07,6.26,5.58,5.61,525500.0],["2025-03-14",5.7,5.875,5.5,5.52,602400.0],["2025-03-17",5.56,5.81,5.54,5.79,481800.0],["2025-03-18",5.75,5.87,5.46,5.5,440100.0],["2025-03-19",5.52,5.78,5.46,5.7,470500.0],["2025-03-20",5.62,6.24,5.6,6.2,555700.0],["2025-03-21",6.08,6.12,5.86,5.91,443300.0],["2025-03-24",6.15,6.27,6.06,6.17,304600.0],["2025-03-25",6.2,6.242,5.82,5.9,305300.0],["2025-03-26",5.94,6.04,5.67,5.7,313800.0],["2025-03-27",5.65,6.08,5.628,6.04,421600.0],["2025-03-28",6.03,6.105,5.515,5.61,509600.0],["2025-03-31",5.41,5.555,5.289,5.49,517600.0],["2025-04-01",5.55,5.757,5.37,5.53,277400.0],["2025-04-02",5.5,5.842,5.455,5.79,309400.0],["2025-04-03",5.39,5.435,4.9,4.99,789000.0],["2025-04-04",4.81,4.998,4.17,4.38,1058300.0],["2025-04-07",4.14,4.76,4.1,4.62,612400.0],["2025-04-08",4.86,5.283,4.28,4.35,388400.0],["2025-04-09",4.3,4.95,4.08,4.58,732300.0],["2025-04-10",4.41,4.59,4.15,4.43,510000.0],["2025-04-11",4.27,4.45,4.15,4.22,530600.0],["2025-04-14",4.27,4.32,4.11,4.14,270000.0],["2025-04-15",4.17,4.23,4.11,4.11,287900.0],["2025-04-16",4.11,4.445,4.05,4.41,489900.0],["2025-04-17",4.42,4.665,4.4,4.61,399400.0],["2025-04-21",4.58,4.69,4.35,4.37,290900.0],["2025-04-22",4.4,4.64,4.385,4.62,191100.0],["2025-04-23",4.76,4.956,4.73,4.79,248400.0],["2025-04-24",4.82,5.06,4.7,5.04,206800.0],["2025-04-25",5.01,5.15,4.96,5.13,192800.0],["2025-04-28",5.13,5.34,5.12,5.32,205500.0],["2025-04-29",5.32,5.389,5.11,5.14,210000.0],["2025-04-30",5.0,5.15,4.77,5.12,223800.0],["2025-05-01",5.13,5.3,5.03,5.12,235300.0],["2025-05-02",5.3,5.355,5.13,5.33,195700.0],["2025-05-05",5.26,5.68,5.24,5.56,272000.0],["2025-05-06",5.48,5.62,5.35,5.44,296800.0],["2025-05-07",5.45,5.65,5.408,5.56,312000.0],["2025-05-08",5.73,6.22,5.7,6.15,717200.0],["2025-05-09",7.1,7.47,6.519,6.71,890900.0],["2025-05-12",7.41,7.58,6.665,6.75,926900.0],["2025-05-13",6.75,7.36,6.75,7.29,564100.0],["2025-05-14",7.35,7.47,6.94,7.15,496800.0],["2025-05-15",7.15,7.2,6.69,6.92,308800.0],["2025-05-16",6.94,6.995,6.67,6.75,331400.0],["2025-05-19",6.58,7.04,6.48,6.895,266300.0],["2025-05-20",6.85,6.95,6.71,6.92,255100.0],["2025-05-21",6.79,6.87,6.39,6.47,248800.0],["2025-05-22",6.39,6.48,6.251,6.4,205000.0],["2025-05-23",6.21,6.35,6.11,6.15,264900.0],["2025-05-27",6.2,6.43,6.13,6.37,346400.0],["2025-05-28",6.39,6.59,6.25,6.59,249400.0],["2025-05-29",6.59,6.69,6.46,6.66,213700.0],["2025-05-30",6.59,6.68,6.42,6.65,292100.0],["2025-06-02",6.64,6.79,6.14,6.29,421600.0],["2025-06-03",6.28,6.67,6.219,6.67,228200.0],["2025-06-04",6.7,6.815,6.22,6.24,225600.0],["2025-06-05",6.29,6.86,6.262,6.59,610100.0],["2025-06-06",6.7,7.05,6.68,7.03,408000.0],["2025-06-09",7.12,7.16,6.81,6.81,443000.0],["2025-06-10",6.81,7.09,6.63,6.9,499500.0],["2025-06-11",6.94,7.435,6.66,7.4,467800.0],["2025-06-12",7.38,7.5,7.0,7.01,339000.0],["2025-06-13",6.79,7.0,6.725,6.81,281100.0],["2025-06-16",6.97,7.35,6.905,7.32,300800.0],["2025-06-17",7.24,7.305,6.78,6.79,288100.0],["2025-06-18",6.8,7.065,6.7,7.0,358500.0],["2025-06-20",7.17,7.22,6.79,6.83,583500.0],["2025-06-23",6.78,6.905,6.32,6.82,519300.0],["2025-06-24",7.02,7.43,6.91,7.07,712100.0],["2025-06-25",7.24,7.27,6.81,6.83,311500.0],["2025-06-26",6.86,7.48,6.86,7.45,576000.0],["2025-06-27",7.4,7.55,7.1,7.36,5313000.0],["2025-06-30",7.23,7.74,7.145,7.16,1585200.0],["2025-07-01",7.06,7.224,6.6,6.74,945400.0],["2025-07-02",6.73,6.92,6.643,6.87,624600.0],["2025-07-03",6.9,7.11,6.88,7.08,340200.0],["2025-07-07",6.9,7.965,6.875,7.69,1251300.0],["2025-07-08",7.69,7.75,6.9,7.11,661400.0],["2025-07-09",7.11,7.18,6.92,7.16,489100.0],["2025-07-10",7.16,7.255,6.82,6.98,494600.0],["2025-07-11",6.96,7.03,6.77,6.78,282800.0],["2025-07-14",6.75,6.77,6.1,6.49,1247500.0],["2025-07-15",6.55,6.56,6.385,6.49,445800.0],["2025-07-16",6.53,6.55,6.12,6.22,449000.0],["2025-07-17",6.2,6.375,6.12,6.33,456000.0],["2025-07-18",6.39,6.4,5.93,6.15,535500.0],["2025-07-21",6.15,6.47,6.125,6.2,492900.0],["2025-07-22",6.27,6.54,6.24,6.4,689200.0],["2025-07-23",6.51,6.65,6.42,6.63,566300.0],["2025-07-24",6.62,6.629,6.27,6.3,644700.0],["2025-07-25",6.29,6.4,6.24,6.36,331800.0],["2025-07-28",6.39,6.39,6.1,6.2,480100.0],["2025-07-29",6.27,6.295,6.13,6.21,338000.0],["2025-07-30",6.23,6.29,6.13,6.18,384800.0],["2025-07-31",6.17,6.29,6.11,6.13,277700.0],["2025-08-01",5.95,5.95,5.66,5.81,614200.0],["2025-08-04",5.87,6.39,5.755,6.12,461300.0],["2025-08-05",6.2,6.39,6.0,6.33,459800.0],["2025-08-06",6.39,6.56,6.295,6.34,783500.0],["2025-08-07",6.86,6.86,5.74,5.88,1304400.0],["2025-08-08",5.89,5.95,5.66,5.89,492500.0],["2025-08-11",5.9,5.99,5.761,5.86,281400.0],["2025-08-12",5.95,6.09,5.88,6.05,276900.0],["2025-08-13",6.11,6.32,6.06,6.25,544400.0],["2025-08-14",6.2,6.263,6.05,6.19,289000.0],["2025-08-15",6.24,6.3,6.02,6.05,1046800.0],["2025-08-18",6.05,6.14,5.965,6.01,454100.0],["2025-08-19",6.05,6.125,5.77,5.83,606800.0],["2025-08-20",5.8,5.92,5.62,5.63,358800.0],["2025-08-21",5.57,5.83,5.514,5.82,578700.0],["2025-08-22",5.89,6.15,5.77,6.0,458500.0],["2025-08-25",5.96,6.48,5.93,6.42,1594100.0],["2025-08-26",6.4,6.65,6.38,6.58,462600.0],["2025-08-27",6.57,6.67,6.44,6.54,670400.0],["2025-08-28",6.59,6.666,6.51,6.62,455700.0],["2025-08-29",6.6,6.725,6.515,6.61,464300.0],["2025-09-02",6.43,6.61,6.245,6.32,471700.0],["2025-09-03",6.29,6.52,6.275,6.51,684500.0],["2025-09-04",6.52,6.95,6.4,6.75,1158300.0],["2025-09-05",6.82,6.88,6.47,6.57,471900.0],["2025-09-08",6.68,6.773,6.52,6.67,501900.0],["2025-09-09",6.68,6.755,6.62,6.66,620900.0],["2025-09-10",6.74,6.74,6.374,6.44,368800.0],["2025-09-11",6.44,6.53,6.14,6.32,1159600.0],["2025-09-12",6.33,6.71,6.235,6.65,672400.0],["2025-09-15",6.7,6.84,6.62,6.69,476700.0],["2025-09-16",6.72,6.77,6.61,6.69,470600.0],["2025-09-17",6.71,6.95,6.71,6.8,489400.0],["2025-09-18",6.87,7.09,6.79,7.09,982700.0],["2025-09-19",7.12,7.33,7.042,7.1,2025500.0],["2025-09-22",7.02,7.15,6.91,6.98,439500.0],["2025-09-23",7.0,7.09,6.67,6.73,475600.0],["2025-09-24",6.72,6.84,6.46,6.5,346900.0],["2025-09-25",6.42,6.54,6.31,6.43,334100.0],["2025-09-26",6.44,6.5,6.37,6.39,417100.0],["2025-09-29",6.45,6.45,6.16,6.22,589900.0],["2025-09-30",6.22,6.22,6.0,6.17,1158100.0],["2025-10-01",6.1,6.16,5.955,6.07,810400.0],["2025-10-02",6.1,6.12,5.91,5.91,510000.0],["2025-10-03",5.92,6.02,5.8,5.8,451000.0],["2025-10-06",5.83,5.92,5.72,5.74,543400.0],["2025-10-07",5.47,5.51,5.31,5.41,1009200.0],["2025-10-08",5.46,5.5,5.34,5.45,581600.0],["2025-10-09",5.45,5.47,5.37,5.39,420300.0],["2025-10-10",5.39,5.5,5.07,5.09,656800.0],["2025-10-13",5.14,5.34,5.05,5.26,704500.0],["2025-10-14",5.19,5.53,5.172,5.45,378600.0],["2025-10-15",5.58,5.63,5.48,5.52,493300.0],["2025-10-16",5.56,5.61,5.2,5.24,566200.0],["2025-10-17",5.2,5.26,5.1,5.2,1024000.0],["2025-10-20",5.25,5.495,5.15,5.43,337200.0],["2025-10-21",5.43,5.495,5.315,5.49,484100.0],["2025-10-22",5.48,5.52,5.3,5.51,665800.0],["2025-10-23",5.51,5.68,5.47,5.6,314900.0],["2025-10-24",5.7,5.84,5.64,5.7,367200.0],["2025-10-27",5.75,5.78,5.535,5.56,353900.0],["2025-10-28",5.54,5.64,5.46,5.6,373500.0],["2025-10-29",5.58,5.58,5.235,5.36,588500.0],["2025-10-30",5.28,5.29,5.04,5.12,488900.0],["2025-10-31",5.14,5.33,5.02,5.33,518200.0],["2025-11-03",5.33,5.46,5.141,5.36,499400.0],["2025-11-04",5.24,5.37,5.12,5.13,988400.0],["2025-11-05",5.36,5.615,5.18,5.21,1222900.0],["2025-11-06",5.2,5.43,4.67,4.69,827400.0],["2025-11-07",4.61,4.79,4.53,4.735,437900.0],["2025-11-10",4.84,4.86,4.64,4.74,360100.0],["2025-11-11",4.74,4.76,4.645,4.74,234200.0],["2025-11-12",4.74,4.865,4.665,4.84,262600.0],["2025-11-13",4.81,4.88,4.75,4.82,429200.0],["2025-11-14",4.79,4.86,4.665,4.82,655600.0],["2025-11-17",4.79,4.85,4.69,4.7,538100.0],["2025-11-18",4.65,4.73,4.59,4.67,391900.0],["2025-11-19",4.66,4.69,4.56,4.66,336600.0],["2025-11-20",4.76,4.86,4.47,4.51,351000.0],["2025-11-21",4.51,4.695,4.5,4.67,484600.0],["2025-11-24",4.69,4.8,4.61,4.78,331100.0],["2025-11-25",4.8,4.97,4.76,4.96,580200.0],["2025-11-26",4.94,5.165,4.9,5.09,261300.0],["2025-11-28",5.14,5.26,5.09,5.17,123100.0],["2025-12-01",5.07,5.21,4.88,5.12,313400.0],["2025-12-02",5.15,5.17,5.035,5.13,271800.0],["2025-12-03",5.14,5.295,5.115,5.29,332700.0],["2025-12-04",5.2,5.28,5.192,5.27,329800.0],["2025-12-05",5.25,5.38,5.21,5.33,253900.0],["2025-12-08",5.36,5.5,5.275,5.42,288500.0],["2025-12-09",5.39,5.54,5.345,5.51,263600.0],["2025-12-10",5.49,5.72,5.39,5.69,613600.0],["2025-12-11",5.68,5.82,5.56,5.69,342000.0],["2025-12-12",5.71,5.725,5.57,5.57,240600.0],["2025-12-15",5.64,5.64,5.42,5.46,222300.0],["2025-12-16",5.45,5.555,5.274,5.49,227600.0],["2025-12-17",5.42,5.635,5.385,5.51,271300.0],["2025-12-18",5.59,5.7,5.43,5.45,679800.0],["2025-12-19",5.45,5.57,5.33,5.42,371600.0],["2025-12-22",5.45,5.57,5.42,5.46,305400.0],["2025-12-23",5.3,5.56,5.3,5.47,299300.0],["2025-12-24",5.45,5.485,5.36,5.41,89200.0],["2025-12-26",5.35,5.405,5.29,5.37,157500.0],["2025-12-29",5.35,5.38,5.28,5.29,177100.0],["2025-12-30",5.3,5.406,5.24,5.35,246500.0],["2025-12-31",5.33,5.38,5.275,5.29,249800.0],["2026-01-02",5.29,5.36,5.01,5.06,310400.0],["2026-01-05",5.07,5.4,5.07,5.24,403100.0],["2026-01-06",5.19,5.215,5.03,5.21,296600.0],["2026-01-07",5.24,5.381,5.11,5.28,327100.0],["2026-01-08",5.25,5.41,5.23,5.32,256200.0],["2026-01-09",5.32,5.4,5.15,5.26,270900.0],["2026-01-12",5.41,5.42,5.08,5.21,296000.0],["2026-01-13",5.23,5.23,5.04,5.06,374800.0],["2026-01-14",5.03,5.121,5.0,5.07,398500.0],["2026-01-15",5.01,5.225,5.01,5.13,341300.0],["2026-01-16",5.14,5.17,5.0,5.03,607900.0],["2026-01-20",5.0,5.02,4.79,4.85,398900.0],["2026-01-21",4.9,5.04,4.74,4.84,789900.0],["2026-01-22",5.3,6.29,5.3,6.05,3026800.0],["2026-01-23",6.03,6.11,5.57,5.74,1067100.0],["2026-01-26",5.72,5.72,5.542,5.63,442400.0],["2026-01-27",5.62,5.867,5.56,5.78,376300.0],["2026-01-28",5.79,5.817,5.37,5.4,383600.0],["2026-01-29",5.41,5.59,5.39,5.49,473000.0],["2026-01-30",5.42,5.495,5.27,5.42,419800.0],["2026-02-02",5.4,5.74,5.365,5.65,544100.0],["2026-02-03",5.65,5.7,5.24,5.38,428900.0],["2026-02-04",5.39,5.485,5.32,5.46,315700.0],["2026-02-05",5.38,5.46,5.19,5.35,474300.0],["2026-02-06",5.41,5.775,5.41,5.62,563000.0],["2026-02-09",5.59,5.67,5.495,5.5,257200.0],["2026-02-10",5.5,5.64,5.455,5.51,685900.0],["2026-02-11",5.56,5.67,5.35,5.4,467000.0],["2026-02-12",5.44,5.45,4.85,4.92,667500.0],["2026-02-13",4.89,5.15,4.76,4.96,692800.0],["2026-02-17",4.96,5.065,4.825,5.03,488900.0],["2026-02-18",5.03,5.25,5.01,5.23,490200.0],["2026-02-19",5.14,5.25,5.025,5.11,462600.0],["2026-02-20",5.08,5.235,4.985,5.2,1239300.0],["2026-02-23",5.15,5.175,4.865,4.92,648100.0],["2026-02-24",4.92,5.205,4.87,5.14,508500.0],["2026-02-25",5.18,5.61,5.15,5.51,455300.0],["2026-02-26",5.47,5.635,5.41,5.46,454600.0],["2026-02-27",5.06,5.439,4.93,5.18,1327200.0],["2026-03-02",5.12,5.55,5.055,5.37,711300.0],["2026-03-03",5.18,5.47,5.075,5.46,707600.0],["2026-03-04",5.51,5.58,5.27,5.31,720700.0],["2026-03-05",5.25,5.335,5.13,5.27,575500.0],["2026-03-06",5.13,5.26,5.048,5.15,471200.0],["2026-03-09",5.05,5.135,4.77,5.12,629300.0],["2026-03-10",5.09,5.185,4.8,4.85,1561500.0],["2026-03-11",4.86,4.9,4.46,4.68,856900.0],["2026-03-12",4.54,4.69,4.52,4.58,729300.0],["2026-03-13",4.57,4.67,4.26,4.26,627900.0],["2026-03-16",4.33,4.39,4.275,4.34,482800.0],["2026-03-17",4.36,4.76,4.36,4.54,967000.0],["2026-03-18",4.46,4.47,4.125,4.13,478300.0],["2026-03-19",4.04,4.335,4.03,4.29,484000.0],["2026-03-20",4.28,4.49,4.26,4.45,651400.0],["2026-03-23",4.54,4.72,4.49,4.61,493100.0],["2026-03-24",4.54,4.63,4.425,4.59,337500.0],["2026-03-25",4.71,4.76,4.57,4.64,497600.0],["2026-03-26",4.6,4.84,4.6,4.71,459900.0],["2026-03-27",4.64,4.69,4.48,4.48,590500.0],["2026-03-30",4.47,4.525,4.345,4.43,344900.0],["2026-03-31",4.52,4.63,4.33,4.61,386300.0],["2026-04-01",4.66,4.72,4.55,4.57,311300.0],["2026-04-02",4.37,4.695,4.345,4.61,438700.0],["2026-04-06",4.62,4.85,4.62,4.72,309900.0],["2026-04-07",4.65,4.81,4.65,4.76,321700.0],["2026-04-08",4.99,5.06,4.775,4.87,300800.0],["2026-04-09",4.76,4.85,4.67,4.84,256900.0],["2026-04-10",4.83,4.945,4.785,4.91,460900.0],["2026-04-13",4.84,5.135,4.84,5.11,407700.0],["2026-04-14",5.15,5.345,5.15,5.33,322000.0],["2026-04-15",5.34,5.469,5.31,5.39,293900.0],["2026-04-16",5.39,5.415,5.31,5.34,218700.0],["2026-04-17",5.48,6.145,5.48,5.88,838300.0],["2026-04-20",5.89,6.025,5.775,5.82,352000.0],["2026-04-21",5.8,5.97,5.64,5.69,435800.0],["2026-04-22",5.73,5.87,5.64,5.75,467800.0],["2026-04-23",5.74,5.77,5.57,5.74,399100.0],["2026-04-24",5.7,5.79,5.62,5.77,334100.0],["2026-04-27",5.75,5.97,5.75,5.91,487100.0],["2026-04-28",5.91,6.105,5.6,6.03,470700.0],["2026-04-29",5.91,6.05,5.76,5.79,373300.0],["2026-04-30",5.75,6.14,5.63,6.09,538000.0],["2026-05-01",6.09,6.09,5.72,5.73,317900.0],["2026-05-04",5.72,5.94,5.645,5.7,654000.0],["2026-05-05",5.75,5.755,5.54,5.56,397000.0],["2026-05-06",5.64,5.835,5.61,5.81,311900.0],["2026-05-07",5.83,5.96,5.72,5.75,401500.0],["2026-05-08",5.51,5.855,5.12,5.745,479700.0],["2026-05-11",5.81,5.87,5.385,5.47,473900.0],["2026-05-12",5.47,5.66,5.41,5.66,475400.0],["2026-05-13",5.6,5.66,5.29,5.3,362300.0],["2026-05-14",5.34,5.44,5.285,5.38,294100.0],["2026-05-15",5.33,5.45,5.1,5.25,387700.0],["2026-05-18",5.3,5.43,5.21,5.22,245800.0],["2026-05-19",5.2,5.28,5.12,5.25,370300.0],["2026-05-20",5.27,5.45,5.169,5.45,314000.0],["2026-05-21",5.4,5.43,5.205,5.42,271600.0],["2026-05-22",5.44,5.49,5.35,5.45,278700.0],["2026-05-26",5.48,5.57,5.365,5.44,499800.0],["2026-05-27",5.42,5.59,5.185,5.21,2171200.0],["2026-05-28",5.22,5.35,5.078,5.29,2517500.0],["2026-05-29",5.35,5.5,5.295,5.42,786400.0],["2026-06-01",5.37,5.45,5.24,5.25,523800.0],["2026-06-02",5.21,5.265,5.0,5.06,575800.0],["2026-06-03",5.04,5.07,4.705,4.72,625400.0],["2026-06-04",4.77,4.905,4.76,4.82,263400.0],["2026-06-05",4.83,4.9,4.725,4.75,180100.0],["2026-06-08",4.77,4.8,4.65,4.77,211300.0],["2026-06-09",4.76,4.99,4.76,4.92,489000.0],["2026-06-10",4.92,5.045,4.875,4.9,356500.0],["2026-06-11",4.95,5.07,4.84,5.04,398200.0],["2026-06-12",5.09,5.255,5.05,5.25,294400.0],["2026-06-15",5.32,5.44,5.13,5.21,299900.0],["2026-06-16",5.27,5.37,5.18,5.21,382700.0],["2026-06-17",5.13,5.33,4.99,5.01,384500.0],["2026-06-18",5.1,5.25,5.01,5.16,1109000.0],["2026-06-22",5.16,5.495,5.115,5.4,642000.0],["2026-06-23",5.36,5.59,5.335,5.55,572700.0],["2026-06-24",5.59,5.79,5.5,5.66,510400.0],["2026-06-25",5.7,5.905,5.685,5.73,568300.0],["2026-06-26",5.74,5.9,5.58,5.75,1275000.0],["2026-06-29",5.77,5.83,5.66,5.73,390300.0],["2026-06-30",5.76,5.8,5.68,5.71,354100.0],["2026-07-01",5.73,5.915,5.73,5.9,694600.0],["2026-07-02",5.97,6.12,5.86,5.9,539403.0],["2026-07-06",5.88,5.98,5.7299,5.84,301125.875551],["2026-07-07",5.88,5.95,5.625,5.68,382626.813546],["2026-07-08",5.62,5.655,5.39,5.46,476743.789722],["2026-07-09",5.47,5.655,5.455,5.63,330137.072164],["2026-07-10",5.79,6.41,5.76,6.01,1109688.463684],["2026-07-13",6.05,6.13,5.66,5.71,468803.870461],["2026-07-14",5.67,5.83,5.58,5.78,501775.526171],["2026-07-15",5.81,5.95,5.65,5.67,369439.24008],["2026-07-16",5.69,6.46,5.665,6.45,770374.171934],["2026-07-17",6.31,6.34,5.99,6,559299.443879],["2026-08-03",5.62,5.855,5.62,5.8,506329.951485],["2026-08-04",5.83,6.015,5.83,6.01,628800.8776],["2026-08-05",6.05,6.26,6,6.06,499620.981994],["2026-08-06",6.74,8.3,6.74,8.05,2452180.548772],["2026-08-07",8.25,8.26,7.68,8.09,1109014.126198],["2026-08-10",8.1,8.21,7.86,7.91,142262.677582],["2026-08-11",7.7,7.82,7.555,7.6,410509.223243]]}