{"t":"TRLV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-09-27",9.499,12.0,9.499,10.507,170400.0],["2018-09-28",12.0,12.0,11.065,11.675,175100.0],["2018-10-01",12.492,14.847,12.475,14.847,324900.0],["2018-10-02",15.381,17.789,15.326,17.27,335600.0],["2018-10-03",18.588,18.589,14.44,15.574,346300.0],["2018-10-04",15.151,16.229,13.548,13.938,315500.0],["2018-10-05",13.552,15.596,13.539,13.9,200200.0],["2018-10-08",13.99,15.6,13.99,14.59,29200.0],["2018-10-09",14.941,15.47,13.742,14.317,336800.0],["2018-10-10",14.016,15.49,12.28,13.349,176400.0],["2018-10-11",13.098,14.116,13.02,13.775,86200.0],["2018-10-12",13.993,21.0,13.598,14.207,113400.0],["2018-10-15",14.334,14.603,13.917,14.475,173200.0],["2018-10-16",14.484,14.636,13.4,13.84,162000.0],["2018-10-17",12.0,13.694,9.0,13.056,120000.0],["2018-10-18",13.348,13.612,12.896,13.078,62800.0],["2018-10-19",13.446,13.96,12.65,12.85,67900.0],["2018-10-22",13.193,13.36,11.15,11.2,141900.0],["2018-10-23",9.8,11.76,9.473,10.85,129100.0],["2018-10-24",11.061,11.5,9.75,10.1,74400.0],["2018-10-25",10.134,10.337,9.9,10.29,40700.0],["2018-10-26",9.916,10.29,9.855,10.023,74800.0],["2018-10-29",10.1,10.818,8.0,8.52,161600.0],["2018-10-30",8.149,9.0,7.89,8.1,70700.0],["2018-10-31",8.593,10.2,8.25,9.2,70000.0],["2018-11-01",9.762,10.65,9.075,10.465,57100.0],["2018-11-02",10.807,11.3,10.131,10.779,91800.0],["2018-11-05",16.35,16.35,10.78,12.053,130600.0],["2018-11-06",12.288,12.6,11.0,12.239,104000.0],["2018-11-07",11.828,12.45,9.81,12.162,143900.0],["2018-11-08",12.71,13.99,12.599,12.98,119800.0],["2018-11-09",14.46,14.46,11.75,11.907,77200.0],["2018-11-12",11.828,11.91,11.14,11.385,56300.0],["2018-11-13",11.448,11.5,10.77,11.07,59500.0],["2018-11-14",10.738,11.07,10.2,10.21,53100.0],["2018-11-15",10.343,11.85,10.343,11.603,49600.0],["2018-11-16",11.986,12.728,11.888,12.402,149300.0],["2018-11-19",14.44,14.44,10.65,10.938,139800.0],["2018-11-20",10.5,10.5,9.558,9.558,155000.0],["2018-11-21",9.5,10.7,9.5,9.708,43800.0],["2018-11-23",9.927,10.87,9.9,10.87,58700.0],["2018-11-26",10.768,11.23,10.0,10.0,76800.0],["2018-11-27",10.3,10.4,9.44,9.5,116200.0],["2018-11-28",9.39,10.19,9.35,9.8,132900.0],["2018-11-29",9.61,10.5,9.45,10.225,105900.0],["2018-11-30",10.239,10.25,9.75,9.962,82800.0],["2018-12-03",10.77,10.77,9.19,9.41,149200.0],["2018-12-04",9.47,9.9,8.421,8.527,202900.0],["2018-12-06",7.686,8.6,7.686,8.493,240800.0],["2018-12-07",8.8,8.981,8.196,8.2,163700.0],["2018-12-10",8.231,8.53,7.8,7.801,138300.0],["2018-12-11",7.968,8.35,7.9,8.2,118300.0],["2018-12-12",8.436,8.51,8.2,8.35,74700.0],["2018-12-13",8.5,8.519,7.827,7.873,69000.0],["2018-12-14",7.9,8.238,7.59,7.847,57400.0],["2018-12-17",7.79,8.0,7.58,7.8,50800.0],["2018-12-18",7.49,8.0,7.49,7.793,52700.0],["2018-12-19",7.81,8.08,7.583,7.583,25900.0],["2018-12-20",7.495,7.572,7.08,7.49,95500.0],["2018-12-21",7.5,7.526,6.683,7.067,117400.0],["2018-12-24",7.19,7.4,6.884,6.98,74100.0],["2018-12-26",7.48,7.48,6.9,7.12,29000.0],["2018-12-27",7.228,7.326,6.9,7.015,51500.0],["2018-12-28",6.867,8.423,6.867,8.423,120500.0],["2018-12-31",8.08,8.25,7.79,8.08,93000.0],["2019-01-02",8.1,8.4,7.99,8.359,67000.0],["2019-01-03",8.48,8.5,8.15,8.17,57800.0],["2019-01-04",8.209,8.467,8.17,8.34,59100.0],["2019-01-07",8.44,9.15,8.15,8.67,264200.0],["2019-01-08",8.86,8.974,8.42,8.8,108500.0],["2019-01-09",8.895,8.95,8.69,8.85,65800.0],["2019-01-10",9.09,9.09,8.465,8.6,88900.0],["2019-01-11",8.505,8.93,8.43,8.69,96000.0],["2019-01-14",9.03,9.03,8.607,8.73,72800.0],["2019-01-15",9.08,9.08,8.572,8.64,60700.0],["2019-01-16",8.96,9.762,8.86,9.49,210800.0],["2019-01-17",9.7,10.263,9.7,10.23,204100.0],["2019-01-18",10.89,11.19,10.32,10.932,344700.0],["2019-01-22",10.6,10.6,9.72,9.81,297500.0],["2019-01-23",9.81,10.12,9.509,9.76,73800.0],["2019-01-24",9.8,9.809,9.16,9.494,187300.0],["2019-01-25",9.47,9.804,9.175,9.804,179400.0],["2019-01-28",9.737,10.56,9.64,10.5,144300.0],["2019-01-29",10.534,10.74,9.85,10.44,120000.0],["2019-01-30",10.52,10.98,10.4,10.667,135000.0],["2019-01-31",11.05,11.52,10.749,11.43,118000.0],["2019-02-01",11.5,11.97,11.25,11.81,160200.0],["2019-02-04",12.294,12.72,11.995,12.59,287900.0],["2019-02-05",12.77,12.77,11.67,11.992,208700.0],["2019-02-06",11.97,12.0,11.02,11.915,164000.0],["2019-02-07",11.67,11.848,11.356,11.66,90900.0],["2019-02-08",11.79,12.282,11.5,12.2,93200.0],["2019-02-11",12.351,12.56,11.56,11.92,125400.0],["2019-02-12",12.04,12.21,11.56,12.02,92800.0],["2019-02-13",12.13,12.95,12.125,12.25,186800.0],["2019-02-14",12.61,12.61,11.6,11.71,98700.0],["2019-02-15",11.4,12.181,11.393,11.744,95400.0],["2019-02-19",12.27,12.76,11.985,12.76,166500.0],["2019-02-20",12.78,13.608,12.695,13.209,265900.0],["2019-02-21",13.562,13.68,13.2,13.4,182500.0],["2019-02-22",13.548,13.78,13.37,13.643,107900.0],["2019-02-25",13.886,15.35,13.6,15.105,322300.0],["2019-02-26",14.3,14.985,14.3,14.587,141000.0],["2019-02-27",14.5,14.659,13.13,13.43,223200.0],["2019-02-28",13.35,13.375,12.53,12.681,206800.0],["2019-03-01",12.613,12.877,11.79,12.138,339200.0],["2019-03-04",12.67,13.1,12.25,12.34,140300.0],["2019-03-05",12.46,12.563,12.12,12.292,77900.0],["2019-03-06",12.32,12.32,11.81,11.943,91700.0],["2019-03-07",11.86,12.17,11.135,11.896,190400.0],["2019-03-08",11.61,11.78,11.25,11.573,129800.0],["2019-03-11",11.57,12.042,11.39,11.85,105400.0],["2019-03-12",12.19,12.19,11.72,11.977,77800.0],["2019-03-13",12.38,12.38,11.7,12.28,116400.0],["2019-03-14",12.4,12.4,11.94,12.228,122600.0],["2019-03-15",11.95,12.21,11.62,11.7,90100.0],["2019-03-18",11.67,12.18,11.65,11.997,122400.0],["2019-03-19",12.15,12.66,11.74,11.75,207600.0],["2019-03-20",11.969,12.38,11.81,12.38,130900.0],["2019-03-21",12.34,13.729,12.25,13.729,367100.0],["2019-03-22",13.65,13.737,12.8,13.15,452800.0],["2019-03-25",13.106,13.39,12.484,12.762,166400.0],["2019-03-26",12.92,12.92,12.48,12.64,122200.0],["2019-03-27",12.64,13.26,11.98,13.19,427800.0],["2019-03-28",13.193,13.79,12.745,13.65,237700.0],["2019-03-29",13.65,13.78,13.05,13.179,141700.0],["2019-04-01",13.83,14.55,13.23,14.34,258900.0],["2019-04-02",14.35,14.9,13.92,14.831,335700.0],["2019-04-03",14.705,15.858,14.647,15.5,379300.0],["2019-04-04",15.6,16.23,14.01,14.743,463600.0],["2019-04-05",14.75,14.92,14.05,14.68,191900.0],["2019-04-08",15.1,15.4,14.835,15.244,206900.0],["2019-04-09",15.24,15.35,14.335,14.7,212800.0],["2019-04-10",14.57,15.103,14.366,14.6,174600.0],["2019-04-11",16.01,16.01,13.62,14.0,646800.0],["2019-04-12",13.524,14.11,12.94,13.17,474800.0],["2019-04-15",13.23,13.26,12.3,12.745,599100.0],["2019-04-16",13.14,13.57,12.964,13.466,289700.0],["2019-04-17",14.07,14.212,13.5,14.0,160200.0],["2019-04-18",14.6,15.41,14.25,14.35,293100.0],["2019-04-22",14.406,14.979,14.36,14.88,244800.0],["2019-04-23",15.085,15.17,14.286,14.563,185200.0],["2019-04-24",14.45,14.46,13.7,13.995,345600.0],["2019-04-25",13.426,13.859,12.998,13.08,452100.0],["2019-04-26",12.99,13.76,12.952,13.39,183400.0],["2019-04-29",13.83,13.83,12.94,13.04,308100.0],["2019-04-30",13.03,13.057,12.75,12.894,167000.0],["2019-05-01",12.81,13.4,12.81,13.25,144800.0],["2019-05-02",13.255,13.255,12.71,12.95,121800.0],["2019-05-03",12.77,13.2,12.77,13.0,81400.0],["2019-05-06",12.7,13.406,12.6,13.272,106900.0],["2019-05-07",13.242,13.3,12.85,12.936,80200.0],["2019-05-08",13.1,13.136,12.6,12.8,145500.0],["2019-05-09",13.13,13.13,12.39,12.804,190100.0],["2019-05-10",12.74,12.85,12.1,12.11,213000.0],["2019-05-13",11.749,12.01,10.77,11.03,413900.0],["2019-05-14",11.375,11.782,11.1,11.59,165600.0],["2019-05-15",11.73,11.84,11.25,11.594,99200.0],["2019-05-16",11.5,12.39,11.5,12.22,196400.0],["2019-05-17",12.2,12.288,12.0,12.149,96000.0],["2019-05-20",12.3,12.31,12.01,12.292,71600.0],["2019-05-21",12.69,12.9,12.14,12.6,149700.0],["2019-05-22",13.0,13.0,12.5,12.56,94200.0],["2019-05-23",12.72,12.72,12.022,12.022,104900.0],["2019-05-24",12.235,12.7,12.2,12.24,91000.0],["2019-05-28",12.72,12.95,12.45,12.86,146500.0],["2019-05-29",13.25,13.33,12.159,12.305,248400.0],["2019-05-30",12.2,12.67,11.72,11.874,208500.0],["2019-05-31",11.13,11.66,11.0,11.06,330600.0],["2019-06-03",11.06,11.107,10.196,10.34,279700.0],["2019-06-04",10.5,10.715,10.392,10.45,139100.0],["2019-06-05",10.77,11.0,10.57,10.98,149100.0],["2019-06-06",11.127,11.37,10.5,10.55,164100.0],["2019-06-07",11.01,11.01,10.575,10.92,132900.0],["2019-06-10",11.26,11.46,10.85,10.94,146800.0],["2019-06-11",11.0,11.135,10.75,11.09,114100.0],["2019-06-12",11.28,11.28,10.68,10.7,79300.0],["2019-06-13",10.56,10.76,10.14,10.2,133600.0],["2019-06-14",10.2,10.23,9.97,10.1,96300.0],["2019-06-17",9.94,10.509,9.94,10.4,80900.0],["2019-06-18",10.368,10.83,10.368,10.83,118700.0],["2019-06-19",10.9,11.04,10.5,10.88,91700.0],["2019-06-20",10.9,11.5,10.9,11.38,209800.0],["2019-06-21",11.26,11.51,10.761,11.1,144800.0],["2019-06-24",11.28,11.28,10.592,10.63,90500.0],["2019-06-25",10.66,10.78,10.349,10.485,74100.0],["2019-06-26",10.524,10.605,10.3,10.45,89800.0],["2019-06-27",10.9,11.01,10.4,10.586,115700.0],["2019-06-28",10.703,11.0,10.65,10.99,70900.0],["2019-07-01",10.99,11.58,10.99,11.4,124600.0],["2019-07-02",11.4,11.57,11.1,11.42,114000.0],["2019-07-03",11.56,11.56,11.2,11.4,46400.0],["2019-07-05",11.41,11.58,11.15,11.233,46600.0],["2019-07-08",11.24,11.49,10.75,10.967,91400.0],["2019-07-09",10.88,10.89,10.3,10.506,162600.0],["2019-07-10",10.185,10.46,10.17,10.23,145800.0],["2019-07-11",10.48,10.75,9.8,9.85,216000.0],["2019-07-12",9.93,10.429,9.91,10.4,381000.0],["2019-07-15",10.2,10.8,10.2,10.4,188800.0],["2019-07-16",10.72,10.72,10.49,10.53,129200.0],["2019-07-17",11.02,11.025,10.6,10.962,107600.0],["2019-07-18",11.22,11.22,10.35,10.491,157800.0],["2019-07-19",10.64,10.64,9.983,10.1,132100.0],["2019-07-22",10.22,10.22,9.5,9.713,241400.0],["2019-07-23",9.73,9.73,9.18,9.276,213300.0],["2019-07-24",9.202,9.65,8.95,9.645,183600.0],["2019-07-25",9.73,10.1,9.4,10.1,109600.0],["2019-07-26",10.18,10.468,9.86,10.45,151200.0],["2019-07-29",10.501,10.749,10.355,10.583,104500.0],["2019-07-30",10.85,10.85,10.286,10.57,109600.0],["2019-07-31",10.55,10.75,10.36,10.485,79400.0],["2019-08-01",10.24,10.66,9.95,10.0,133300.0],["2019-08-02",9.89,10.424,9.89,10.41,66700.0],["2019-08-05",10.35,11.63,9.66,10.18,115600.0],["2019-08-06",10.47,10.805,10.13,10.727,161300.0],["2019-08-07",10.71,10.71,10.25,10.454,113800.0],["2019-08-08",10.5,10.67,9.575,9.63,435500.0],["2019-08-09",9.6,9.925,9.05,9.261,335100.0],["2019-08-12",9.175,9.407,9.05,9.09,238400.0],["2019-08-13",8.99,10.0,8.99,9.794,271200.0],["2019-08-14",9.67,9.9,9.25,9.65,301000.0],["2019-08-15",10.0,10.0,8.89,9.47,472600.0],["2019-08-16",9.47,9.66,9.0,9.172,303500.0],["2019-08-19",9.28,9.39,8.31,8.36,532900.0],["2019-08-20",8.5,8.66,7.7,8.27,749600.0],["2019-08-21",8.3,8.55,7.995,8.207,351300.0],["2019-08-22",8.11,8.6,8.11,8.44,344700.0],["2019-08-23",8.408,8.6,8.05,8.1,252000.0],["2019-08-26",8.295,8.295,7.8,7.991,245300.0],["2019-08-27",8.003,8.003,7.57,7.76,195000.0],["2019-08-28",7.7,8.2,7.46,8.0,284900.0],["2019-08-29",8.15,8.2,7.8,7.8,198600.0],["2019-08-30",8.1,8.1,7.76,7.85,193400.0],["2019-09-03",7.95,8.34,7.92,8.258,432500.0],["2019-09-04",8.52,8.52,7.81,8.016,456100.0],["2019-09-05",8.05,8.24,7.85,8.014,400600.0],["2019-09-06",8.22,8.405,7.99,8.325,361500.0],["2019-09-09",8.37,8.608,8.08,8.31,288900.0],["2019-09-10",8.28,8.9,8.25,8.5,455900.0],["2019-09-11",8.753,9.469,8.55,9.33,519100.0],["2019-09-12",9.33,9.49,9.056,9.2,375300.0],["2019-09-13",9.286,9.7,9.25,9.45,357500.0],["2019-09-16",9.83,9.83,9.16,9.235,250400.0],["2019-09-17",9.24,9.38,8.674,8.731,380600.0],["2019-09-18",8.695,8.85,8.499,8.67,223500.0],["2019-09-19",8.57,9.02,8.5,8.63,185000.0],["2019-09-20",8.84,8.84,8.48,8.59,142200.0],["2019-09-23",8.39,8.98,8.39,8.79,82900.0],["2019-09-24",8.515,8.8,8.23,8.27,334100.0],["2019-09-25",8.42,8.426,7.945,8.03,298200.0],["2019-09-26",8.266,8.53,8.19,8.25,164200.0],["2019-09-27",7.98,8.394,7.91,8.348,195400.0],["2019-09-30",8.463,8.64,7.92,8.2,279000.0],["2019-10-01",8.23,8.23,7.95,8.12,176300.0],["2019-10-02",8.1,8.75,7.814,8.61,377300.0],["2019-10-03",8.96,9.31,8.56,9.22,289900.0],["2019-10-04",9.19,9.62,9.19,9.44,279200.0],["2019-10-07",9.559,9.7,9.05,9.4,178800.0],["2019-10-08",9.238,9.7,9.033,9.47,215700.0],["2019-10-09",9.1,9.54,9.1,9.47,106900.0],["2019-10-10",9.65,9.65,9.0,9.345,197000.0],["2019-10-11",9.25,9.715,9.195,9.534,36900.0],["2019-10-14",9.57,9.75,9.51,9.57,146100.0],["2019-10-15",9.65,10.3,9.58,10.05,269900.0],["2019-10-16",9.97,10.31,9.67,10.11,225200.0],["2019-10-17",10.43,10.47,10.099,10.3,178700.0],["2019-10-18",10.392,10.4,10.061,10.08,92900.0],["2019-10-21",9.92,10.47,9.9,10.1,159800.0],["2019-10-22",10.29,10.29,9.83,10.0,102400.0],["2019-10-23",9.86,10.25,9.85,10.1,84200.0],["2019-10-24",10.23,10.28,9.88,10.11,79700.0],["2019-10-25",10.11,10.33,10.048,10.141,139000.0],["2019-10-28",10.05,10.45,10.05,10.271,109500.0],["2019-10-29",10.09,10.18,9.569,9.87,340600.0],["2019-10-30",9.89,10.2,9.7,10.174,186800.0],["2019-10-31",10.2,10.37,9.9,10.19,149600.0],["2019-11-01",10.23,10.321,10.02,10.23,142900.0],["2019-11-04",10.35,10.44,10.23,10.43,181700.0],["2019-11-05",10.43,10.44,10.24,10.3,102600.0],["2019-11-06",10.23,10.5,10.153,10.42,127600.0],["2019-11-07",10.325,10.873,10.325,10.873,190400.0],["2019-11-08",10.88,11.339,10.853,11.25,207500.0],["2019-11-11",11.7,11.7,11.0,11.05,145200.0],["2019-11-12",10.76,11.22,10.4,10.467,219700.0],["2019-11-13",10.24,10.48,10.0,10.315,151200.0],["2019-11-14",10.11,10.246,9.75,10.225,278500.0],["2019-11-15",9.895,11.524,9.895,11.5,306500.0],["2019-11-18",12.01,12.25,11.001,11.3,554200.0],["2019-11-19",11.749,12.028,11.402,11.539,500100.0],["2019-11-20",11.88,12.522,11.575,12.46,498100.0],["2019-11-21",12.91,13.0,12.28,12.28,488200.0],["2019-11-22",12.25,12.27,11.72,11.95,262200.0],["2019-11-25",12.28,12.3,11.715,11.99,241600.0],["2019-11-26",11.63,12.19,11.55,12.05,214800.0],["2019-11-27",12.04,12.4,12.0,12.245,232900.0],["2019-11-29",12.594,13.0,12.47,12.92,202400.0],["2019-12-02",13.09,13.3,12.915,13.131,284200.0],["2019-12-03",13.17,13.36,12.458,12.848,284100.0],["2019-12-04",12.9,13.6,12.9,13.09,269300.0],["2019-12-05",13.34,13.57,13.165,13.304,204400.0],["2019-12-06",13.24,13.49,13.09,13.3,165600.0],["2019-12-09",13.32,13.73,13.08,13.09,178400.0],["2019-12-10",13.02,13.05,12.45,12.45,333900.0],["2019-12-11",12.25,12.4,11.77,11.9,379600.0],["2019-12-12",11.843,12.14,11.738,12.057,359400.0],["2019-12-13",12.22,12.36,11.97,12.09,275600.0],["2019-12-16",12.0,12.561,11.9,11.911,242200.0],["2019-12-17",11.91,12.0,9.183,10.4,3584600.0],["2019-12-18",10.73,10.92,10.094,10.62,532700.0],["2019-12-19",10.61,10.89,10.49,10.59,274900.0],["2019-12-20",10.4,10.6,10.18,10.413,440700.0],["2019-12-23",10.41,10.75,10.27,10.56,200800.0],["2019-12-24",10.69,10.69,10.35,10.479,81800.0],["2019-12-26",10.49,10.63,10.49,10.62,206600.0],["2019-12-27",10.63,11.035,10.517,10.812,195200.0],["2019-12-30",11.01,11.64,10.767,11.42,286500.0],["2019-12-31",11.3,11.94,11.26,11.839,245000.0],["2020-01-02",11.81,11.81,11.3,11.52,216200.0],["2020-01-03",11.24,11.52,11.05,11.276,139700.0],["2020-01-06",10.92,11.103,10.7,10.72,305300.0],["2020-01-07",10.7,10.765,10.02,10.192,389500.0],["2020-01-08",10.0,10.498,9.85,10.25,239700.0],["2020-01-09",10.396,10.396,9.91,10.1,372500.0],["2020-01-10",9.9,10.24,9.9,10.05,141700.0],["2020-01-13",10.12,10.518,10.067,10.244,367000.0],["2020-01-14",10.53,10.53,10.105,10.22,113400.0],["2020-01-15",10.15,10.785,10.125,10.46,318800.0],["2020-01-16",10.61,10.99,10.45,10.843,182900.0],["2020-01-17",11.13,11.13,10.712,10.81,154900.0],["2020-01-21",10.84,11.05,10.8,10.8,174300.0],["2020-01-22",10.9,10.98,10.73,10.755,99200.0],["2020-01-23",11.06,11.382,10.71,11.23,285800.0],["2020-01-24",11.24,11.4,10.8,11.14,183000.0],["2020-01-27",11.0,11.12,10.6,10.85,175800.0],["2020-01-28",10.95,11.06,10.8,10.8,194600.0],["2020-01-29",10.83,11.226,10.75,11.17,130600.0],["2020-01-30",11.17,11.28,10.9,11.14,175600.0],["2020-01-31",11.0,11.2,10.8,10.847,120800.0],["2020-02-03",10.8,10.91,10.36,10.36,163100.0],["2020-02-04",10.4,10.535,10.22,10.356,185500.0],["2020-02-05",10.74,10.74,10.21,10.348,84200.0],["2020-02-06",10.38,10.56,10.24,10.35,98800.0],["2020-02-07",10.2,10.34,10.0,10.13,177800.0],["2020-02-10",10.131,10.36,10.0,10.12,132400.0],["2020-02-11",10.325,10.325,10.097,10.193,101700.0],["2020-02-12",10.1,10.37,10.08,10.08,145400.0],["2020-02-13",10.07,10.29,10.01,10.25,150900.0],["2020-02-14",10.46,10.92,10.46,10.67,242000.0],["2020-02-18",10.81,11.0,10.577,10.92,136700.0],["2020-02-19",10.905,11.04,10.739,10.9,85900.0],["2020-02-20",10.95,11.064,10.75,11.064,132300.0],["2020-02-21",11.15,11.27,10.64,10.72,147800.0],["2020-02-24",10.52,10.52,10.07,10.12,257600.0],["2020-02-25",10.0,10.47,9.55,9.75,322400.0],["2020-02-26",9.44,10.16,9.44,9.82,195200.0],["2020-02-27",9.33,9.74,8.813,9.25,470900.0],["2020-02-28",9.09,9.596,8.431,9.56,373600.0],["2020-03-02",9.6,9.82,9.05,9.37,222900.0],["2020-03-03",9.78,9.78,9.05,9.06,175100.0],["2020-03-04",9.42,9.42,9.06,9.15,134000.0],["2020-03-05",9.26,9.412,9.05,9.05,148800.0],["2020-03-06",9.0,9.195,8.8,9.0,253200.0],["2020-03-09",7.75,8.8,7.75,8.25,468300.0],["2020-03-10",8.31,8.88,8.05,8.39,208900.0],["2020-03-11",8.13,8.4,7.65,7.7,362500.0],["2020-03-12",7.74,7.74,6.33,6.33,668800.0],["2020-03-13",6.76,7.15,6.05,6.78,495100.0],["2020-03-16",6.05,6.7,5.794,6.2,431000.0],["2020-03-17",6.2,6.616,5.84,6.34,232400.0],["2020-03-18",6.5,6.5,5.887,6.0,336400.0],["2020-03-19",5.81,6.428,5.74,6.23,419200.0],["2020-03-20",7.24,7.395,6.43,6.553,324600.0],["2020-03-23",6.3,7.95,6.25,7.37,542900.0],["2020-03-24",8.0,8.75,7.685,8.15,259800.0],["2020-03-25",7.68,8.8,7.68,8.22,341900.0],["2020-03-26",8.6,9.0,8.12,8.931,314400.0],["2020-03-27",8.7,9.0,8.5,8.9,205700.0],["2020-03-30",8.79,9.24,7.86,8.95,191600.0],["2020-03-31",8.84,9.32,8.84,9.15,149100.0],["2020-04-01",8.36,8.98,8.35,8.9,167300.0],["2020-04-02",8.699,9.5,8.45,9.32,204100.0],["2020-04-03",9.19,9.678,9.19,9.33,125900.0],["2020-04-06",9.35,10.04,9.35,9.9,210600.0],["2020-04-07",10.05,10.33,9.67,9.848,376600.0],["2020-04-08",10.37,10.37,9.65,9.73,400900.0],["2020-04-09",9.17,10.226,9.13,9.634,570500.0],["2020-04-13",9.63,10.42,9.17,9.32,172500.0],["2020-04-14",9.4,9.65,9.11,9.36,211200.0],["2020-04-15",9.2,9.375,9.0,9.14,178800.0],["2020-04-16",9.0,9.31,8.66,8.99,299800.0],["2020-04-17",8.735,9.25,8.47,9.15,188000.0],["2020-04-20",8.7,9.51,8.7,9.4,341900.0],["2020-04-21",9.6,9.6,9.06,9.18,90900.0],["2020-04-22",9.184,9.4,9.0,9.08,105000.0],["2020-04-23",9.032,9.79,9.032,9.61,171100.0],["2020-04-24",9.929,9.929,9.43,9.6,179700.0],["2020-04-27",9.796,10.18,9.71,10.09,264200.0],["2020-04-28",10.29,10.68,10.15,10.28,275000.0],["2020-04-29",10.5,10.6,10.35,10.55,184900.0],["2020-04-30",10.6,10.75,10.25,10.4,157100.0],["2020-05-01",10.8,10.8,9.89,9.9,152700.0],["2020-05-04",9.9,10.21,9.55,9.81,139800.0],["2020-05-05",10.12,10.38,9.85,10.2,114700.0],["2020-05-06",10.17,10.32,10.11,10.215,114800.0],["2020-05-07",10.2,10.51,10.14,10.29,112500.0],["2020-05-08",10.54,10.54,10.252,10.43,98100.0],["2020-05-11",10.76,10.76,10.205,10.7,202200.0],["2020-05-12",10.65,11.68,10.65,11.26,408200.0],["2020-05-13",11.5,11.5,10.8,11.24,270100.0],["2020-05-14",11.29,11.36,9.978,11.35,389400.0],["2020-05-15",11.35,12.46,11.105,12.34,468100.0],["2020-05-18",13.0,13.5,12.85,13.36,439400.0],["2020-05-19",12.49,13.49,12.49,13.35,518600.0],["2020-05-20",13.75,14.0,12.08,12.84,663100.0],["2020-05-21",12.84,13.487,12.84,12.93,359600.0],["2020-05-22",13.05,13.374,12.65,12.65,304400.0],["2020-05-26",13.31,14.03,12.8,13.12,291500.0],["2020-05-27",13.35,13.48,12.82,13.164,178000.0],["2020-05-28",12.81,13.76,12.81,13.0,101500.0],["2020-05-29",13.41,13.41,12.75,12.768,179500.0],["2020-06-01",13.14,13.14,12.15,12.5,275800.0],["2020-06-02",12.2,12.658,12.12,12.35,167400.0],["2020-06-03",12.15,13.0,12.15,12.75,164200.0],["2020-06-04",13.52,13.52,12.5,13.168,223600.0],["2020-06-05",13.58,13.58,12.866,13.16,219800.0],["2020-06-08",12.84,13.47,12.84,13.35,218900.0],["2020-06-09",13.03,13.81,13.03,13.23,150500.0],["2020-06-10",13.05,13.33,13.025,13.15,168000.0],["2020-06-11",12.5,12.97,11.883,12.2,470300.0],["2020-06-12",12.9,12.9,12.08,12.23,222300.0],["2020-06-15",11.5,12.59,11.5,12.43,211300.0],["2020-06-16",12.55,12.82,12.3,12.45,136300.0],["2020-06-17",12.46,12.628,12.31,12.438,73000.0],["2020-06-18",12.23,12.56,12.23,12.447,99500.0],["2020-06-19",12.4,12.9,12.02,12.36,129600.0],["2020-06-22",12.2,12.38,12.08,12.281,143500.0],["2020-06-23",12.3,12.7,12.01,12.614,93400.0],["2020-06-24",12.775,12.775,12.14,12.31,104300.0],["2020-06-25",12.243,12.41,12.1,12.3,98500.0],["2020-06-26",12.32,12.5,12.2,12.47,119700.0],["2020-06-29",12.47,12.5,12.01,12.256,105600.0],["2020-06-30",12.5,12.8,12.32,12.56,168000.0],["2020-07-01",12.9,12.94,12.5,12.86,157900.0],["2020-07-02",12.86,13.08,12.7,12.79,176600.0],["2020-07-06",13.05,13.05,12.635,12.735,136300.0],["2020-07-07",12.6,12.768,12.38,12.456,149000.0],["2020-07-08",12.6,12.9,12.38,12.75,158200.0],["2020-07-09",12.6,12.98,12.53,12.72,108300.0],["2020-07-10",12.76,14.718,12.5,14.59,576600.0],["2020-07-13",14.9,16.75,14.805,15.3,975400.0],["2020-07-14",15.75,16.165,14.97,15.75,251400.0],["2020-07-15",15.96,16.48,14.86,15.29,357600.0],["2020-07-16",15.1,15.49,14.67,14.82,256600.0],["2020-07-17",15.3,15.3,14.06,14.365,275000.0],["2020-07-20",15.08,15.08,14.31,14.4,185500.0],["2020-07-21",14.415,15.212,14.41,15.0,355500.0],["2020-07-22",15.09,15.4,15.0,15.18,399400.0],["2020-07-23",16.01,16.01,15.0,15.1,189800.0],["2020-07-24",14.98,15.24,14.716,14.93,249200.0],["2020-07-27",14.89,15.759,14.66,15.73,372900.0],["2020-07-28",15.82,16.53,15.707,16.4,425300.0],["2020-07-29",15.23,16.49,15.23,16.24,201800.0],["2020-07-30",16.97,16.97,16.0,16.256,168500.0],["2020-07-31",16.1,16.9,16.09,16.2,217300.0],["2020-08-03",16.98,16.98,16.5,16.82,207500.0],["2020-08-04",16.85,18.611,16.67,18.242,455300.0],["2020-08-05",18.65,18.9,18.37,18.527,268200.0],["2020-08-06",18.98,19.938,18.62,19.63,457400.0],["2020-08-07",19.99,20.5,18.55,18.83,562400.0],["2020-08-10",19.49,21.734,19.22,21.546,604300.0],["2020-08-11",22.765,22.765,20.25,20.5,551900.0],["2020-08-12",22.02,23.35,21.878,22.5,709600.0],["2020-08-13",22.92,23.29,21.18,22.769,722500.0],["2020-08-14",23.48,26.5,22.77,25.06,870000.0],["2020-08-17",24.76,25.5,23.496,23.64,858200.0],["2020-08-18",23.5,23.65,21.59,22.42,1141200.0],["2020-08-19",21.5,22.9,21.5,21.98,338900.0],["2020-08-20",22.22,22.22,21.2,21.304,366000.0],["2020-08-21",21.01,21.31,19.546,20.31,945600.0],["2020-08-24",20.05,20.78,20.01,20.77,560400.0],["2020-08-25",20.77,20.84,20.5,20.84,292000.0],["2020-08-26",20.5,21.0,20.28,20.335,269400.0],["2020-08-27",20.6,21.24,20.35,21.23,324700.0],["2020-08-28",21.27,22.87,21.11,22.87,496900.0],["2020-08-31",22.76,23.28,22.33,22.8,592100.0],["2020-09-01",22.8,23.75,21.75,21.91,466000.0],["2020-09-02",22.15,22.229,21.177,21.19,485600.0],["2020-09-03",21.15,21.5,20.03,20.08,540300.0],["2020-09-04",20.0,20.72,18.944,20.6,664700.0],["2020-09-08",20.0,20.51,19.85,20.29,270000.0],["2020-09-09",20.76,20.78,20.315,20.56,220500.0],["2020-09-10",20.3,20.9,20.068,20.2,283500.0],["2020-09-11",20.45,20.51,20.115,20.4,148400.0],["2020-09-14",20.3,20.8,20.3,20.766,167900.0],["2020-09-15",20.9,20.92,20.399,20.4,199600.0],["2020-09-16",20.4,20.624,20.25,20.46,184800.0],["2020-09-17",19.12,20.0,18.931,19.47,897900.0],["2020-09-18",19.31,19.68,18.674,19.141,482600.0],["2020-09-21",19.09,19.94,17.44,18.14,956600.0],["2020-09-22",18.1,18.394,17.84,18.009,382700.0],["2020-09-23",18.0,18.21,17.299,17.407,406600.0],["2020-09-24",17.24,17.4,16.7,17.022,572700.0],["2020-09-25",17.0,18.31,16.912,18.17,395200.0],["2020-09-28",18.44,18.92,18.278,18.88,362400.0],["2020-09-29",18.89,18.94,18.315,18.71,292600.0],["2020-09-30",18.8,18.83,18.44,18.5,178400.0],["2020-10-01",18.64,18.82,18.12,18.4,247600.0],["2020-10-02",17.37,18.72,17.37,18.57,319300.0],["2020-10-05",18.3,19.19,18.3,18.994,377900.0],["2020-10-06",19.0,19.36,18.71,18.75,319400.0],["2020-10-07",18.77,20.0,18.52,19.98,438300.0],["2020-10-08",21.11,21.34,19.95,21.34,657200.0],["2020-10-09",21.94,21.943,20.908,21.4,649400.0],["2020-10-12",21.88,22.1,21.75,21.91,437900.0],["2020-10-13",21.91,22.13,21.5,21.99,590400.0],["2020-10-14",22.25,22.44,21.61,21.892,317000.0],["2020-10-15",21.61,22.18,21.18,21.65,313500.0],["2020-10-16",21.65,21.9,21.6,21.7,246200.0],["2020-10-19",22.19,22.19,21.0,21.18,348700.0],["2020-10-20",21.18,22.19,21.06,21.31,300600.0],["2020-10-21",21.5,22.5,21.1,22.41,453700.0],["2020-10-22",22.5,23.8,22.17,23.7,779400.0],["2020-10-23",23.97,24.24,23.281,24.0,353500.0],["2020-10-26",24.0,24.23,22.51,23.68,539600.0],["2020-10-27",24.24,24.24,23.541,23.79,234200.0],["2020-10-28",23.23,23.99,21.95,22.55,508500.0],["2020-10-29",22.49,23.43,22.196,23.4,396400.0],["2020-10-30",22.8,23.77,22.8,23.538,358300.0],["2020-11-02",24.1,24.87,23.54,24.7,598300.0],["2020-11-03",25.0,25.0,23.61,24.03,445600.0],["2020-11-04",23.61,25.1,22.7,23.908,746100.0],["2020-11-05",24.35,25.25,24.25,24.9,473200.0],["2020-11-06",26.0,26.0,24.962,25.75,430300.0],["2020-11-09",26.99,27.79,26.612,26.68,561100.0],["2020-11-10",27.15,27.15,25.75,26.494,366200.0],["2020-11-11",26.0,26.6,25.675,26.4,326800.0],["2020-11-12",26.73,27.486,25.887,26.86,374000.0],["2020-11-13",27.0,27.4,26.705,27.255,372700.0],["2020-11-16",27.55,27.55,26.88,26.948,416800.0],["2020-11-17",27.0,27.43,25.291,27.07,694300.0],["2020-11-18",27.3,28.61,26.91,27.05,670200.0],["2020-11-19",26.77,27.51,26.5,26.55,309500.0],["2020-11-20",26.81,26.81,24.6,24.95,1045900.0],["2020-11-23",24.96,25.98,24.545,25.98,527000.0],["2020-11-24",26.1,28.01,26.1,27.58,587400.0],["2020-11-25",27.65,28.78,26.92,27.977,555200.0],["2020-11-27",29.0,29.75,28.13,28.958,321900.0],["2020-11-30",29.2,30.0,28.7,29.82,585400.0],["2020-12-01",30.0,30.55,29.82,30.15,476900.0],["2020-12-02",30.15,30.187,29.692,29.837,269300.0],["2020-12-03",30.0,30.48,29.56,29.65,315600.0],["2020-12-04",30.18,30.43,29.809,30.36,467200.0],["2020-12-07",30.3,30.88,29.385,29.385,331100.0],["2020-12-08",29.29,30.37,28.235,29.46,813300.0],["2020-12-09",31.13,31.13,29.0,30.375,578600.0],["2020-12-10",30.5,30.5,29.49,30.152,330500.0],["2020-12-11",30.15,31.35,29.77,30.59,486100.0],["2020-12-14",30.86,31.22,30.09,30.23,338700.0],["2020-12-15",30.0,30.9,30.0,30.8,359600.0],["2020-12-16",30.84,32.28,30.62,32.171,418600.0],["2020-12-17",32.5,33.13,32.27,32.918,312400.0],["2020-12-18",33.11,33.11,32.4,32.798,222400.0],["2020-12-21",31.0,32.6,31.0,31.562,359100.0],["2020-12-22",32.0,32.0,31.12,31.42,309200.0],["2020-12-23",33.45,33.45,31.4,31.82,210900.0],["2020-12-24",32.32,32.32,31.655,31.89,116600.0],["2020-12-28",32.13,32.71,31.89,32.35,482700.0],["2020-12-29",32.31,32.62,32.01,32.35,328400.0],["2020-12-30",33.2,33.2,32.35,32.43,168600.0],["2020-12-31",32.5,32.88,31.5,31.62,295900.0],["2021-01-04",32.48,33.5,31.62,33.419,488300.0],["2021-01-05",35.22,35.35,33.02,34.58,350600.0],["2021-01-06",38.01,39.3,35.91,37.67,996000.0],["2021-01-07",38.595,39.93,37.7,38.99,589000.0],["2021-01-08",39.0,40.5,36.735,40.14,1051700.0],["2021-01-11",40.4,40.59,38.499,40.59,488900.0],["2021-01-12",40.68,42.7,40.41,41.854,437500.0],["2021-01-13",42.79,46.5,42.482,45.7,686100.0],["2021-01-14",48.98,48.98,44.73,45.23,620700.0],["2021-01-15",45.5,47.98,41.22,43.309,838300.0],["2021-01-19",44.7,44.91,42.432,43.5,373000.0],["2021-01-20",45.77,45.77,43.774,44.4,233400.0],["2021-01-21",44.4,44.6,43.5,43.93,250500.0],["2021-01-22",43.5,44.0,41.33,43.0,411900.0],["2021-01-25",44.48,44.48,41.742,43.34,466900.0],["2021-01-26",43.2,44.13,42.2,42.38,235900.0],["2021-01-27",41.82,42.181,39.11,39.86,994900.0],["2021-01-28",39.3,41.58,38.0,39.96,514400.0],["2021-01-29",39.5,41.45,38.44,39.96,435700.0],["2021-02-01",39.13,40.51,38.5,40.03,424600.0],["2021-02-02",40.78,43.56,40.78,42.34,704800.0],["2021-02-03",43.43,45.0,42.7,42.76,552900.0],["2021-02-04",42.85,45.35,42.85,45.19,378500.0],["2021-02-05",47.0,47.34,45.44,46.32,436000.0],["2021-02-08",47.18,49.524,46.38,49.49,501500.0],["2021-02-09",50.12,50.5,48.01,50.308,592700.0],["2021-02-10",52.0,53.0,48.21,51.0,909000.0],["2021-02-11",50.086,51.0,46.1,47.25,1101200.0],["2021-02-12",47.2,50.42,46.75,47.85,539900.0],["2021-02-16",48.434,50.6,48.18,50.05,354100.0],["2021-02-17",50.0,50.54,47.01,47.976,456100.0],["2021-02-18",46.96,49.67,46.96,47.33,261200.0],["2021-02-19",48.41,49.0,47.22,47.79,411200.0],["2021-02-22",47.515,47.79,46.477,46.477,333300.0],["2021-02-23",45.88,47.86,41.04,46.82,703700.0],["2021-02-24",47.41,47.77,46.275,46.94,196800.0],["2021-02-25",46.545,47.5,43.291,46.0,427300.0],["2021-02-26",45.605,46.74,43.79,46.367,310600.0],["2021-03-01",47.04,48.89,46.58,46.7,366300.0],["2021-03-02",47.995,49.7,46.55,48.5,445800.0],["2021-03-03",48.65,50.25,48.65,49.5,413400.0],["2021-03-04",49.7,49.95,44.24,46.47,650000.0],["2021-03-05",46.05,46.47,42.1,45.31,766700.0],["2021-03-08",45.61,46.102,43.233,43.5,419100.0],["2021-03-09",44.885,47.35,44.1,46.962,242500.0],["2021-03-10",47.49,48.25,44.732,46.101,286200.0],["2021-03-11",46.33,49.55,45.6,49.36,304900.0],["2021-03-12",48.56,49.55,48.0,49.381,213400.0],["2021-03-15",49.64,51.609,49.63,51.228,283600.0],["2021-03-16",51.95,53.04,48.979,52.78,439500.0],["2021-03-17",51.715,52.386,50.2,51.8,408600.0],["2021-03-18",51.57,53.73,51.462,52.276,406700.0],["2021-03-19",52.0,53.38,49.601,50.42,291900.0],["2021-03-22",51.0,51.883,49.69,49.77,321500.0],["2021-03-23",49.78,50.4,46.371,48.05,569700.0],["2021-03-24",47.55,49.63,47.37,48.0,246500.0],["2021-03-25",47.5,49.61,46.5,49.084,337500.0],["2021-03-26",49.73,50.3,47.07,48.3,221900.0],["2021-03-29",48.35,48.7,46.1,46.1,244700.0],["2021-03-30",45.97,46.0,42.495,43.4,1034100.0],["2021-03-31",43.465,46.362,43.458,45.5,390100.0],["2021-04-01",46.17,47.487,45.0,45.24,258000.0],["2021-04-05",46.095,46.97,45.0,45.1,328400.0],["2021-04-06",44.12,44.22,42.79,43.58,736600.0],["2021-04-07",43.47,43.708,42.495,42.9,322100.0],["2021-04-08",40.85,42.55,40.5,41.17,848600.0],["2021-04-09",41.05,41.42,40.12,41.0,393300.0],["2021-04-12",40.59,41.0,38.35,39.61,634000.0],["2021-04-13",39.695,40.75,39.48,40.6,239700.0],["2021-04-14",40.995,41.86,40.75,41.31,223600.0],["2021-04-15",42.49,42.5,39.5,39.85,329100.0],["2021-04-16",41.47,41.47,39.0,39.0,285100.0],["2021-04-19",39.0,39.31,36.25,37.5,761900.0],["2021-04-20",38.0,38.35,34.52,35.43,699100.0],["2021-04-21",35.5,38.28,35.06,38.2,510100.0],["2021-04-22",38.7,39.95,36.5,38.5,491900.0],["2021-04-23",38.5,40.3,37.85,38.12,348700.0],["2021-04-26",38.4,38.765,37.27,38.22,319900.0],["2021-04-27",38.36,39.91,38.18,39.88,207700.0],["2021-04-28",39.88,40.79,39.807,40.57,225500.0],["2021-04-29",40.65,40.88,39.272,39.353,189700.0],["2021-04-30",39.325,41.8,39.22,41.59,420800.0],["2021-05-03",43.045,44.0,42.0,43.35,400100.0],["2021-05-04",43.025,43.055,40.2,41.37,491400.0],["2021-05-05",41.37,42.2,40.45,40.93,260800.0],["2021-05-06",40.93,42.0,39.2,39.2,305900.0],["2021-05-07",39.295,41.15,39.0,40.92,197500.0],["2021-05-10",39.31,41.477,38.24,38.61,545000.0],["2021-05-11",38.47,40.25,37.0,39.81,501600.0],["2021-05-12",40.0,40.5,39.0,39.58,312100.0],["2021-05-13",39.975,40.327,38.067,38.94,423500.0],["2021-05-14",39.595,39.76,38.75,39.348,211900.0],["2021-05-17",39.59,40.96,39.27,40.02,275000.0],["2021-05-18",40.5,40.77,39.7,40.01,181500.0],["2021-05-19",39.425,40.3,38.55,39.0,194200.0],["2021-05-20",39.285,39.54,38.75,38.8,168000.0],["2021-05-21",39.57,39.6,38.25,38.97,204900.0],["2021-05-24",39.69,39.88,38.5,39.41,88000.0],["2021-05-25",39.5,39.5,38.0,38.021,233900.0],["2021-05-26",38.36,38.608,37.83,38.1,224800.0],["2021-05-27",38.425,38.85,38.0,38.26,185000.0],["2021-05-28",38.29,38.68,37.88,37.96,250300.0],["2021-06-01",38.0,38.49,37.05,37.3,370000.0],["2021-06-02",37.34,38.28,37.33,38.029,189500.0],["2021-06-03",37.9,38.3,37.5,38.04,234900.0],["2021-06-04",38.04,39.0,37.8,38.69,319600.0],["2021-06-07",39.1,39.1,38.11,38.85,229800.0],["2021-06-08",39.0,39.19,38.1,38.2,152500.0],["2021-06-09",38.49,39.14,38.0,38.05,209400.0],["2021-06-10",38.275,38.58,37.99,38.08,141300.0],["2021-06-11",38.54,39.0,37.42,37.67,205100.0],["2021-06-14",38.0,38.35,36.79,36.79,259300.0],["2021-06-15",36.8,37.11,35.5,35.6,423100.0],["2021-06-16",35.6,37.1,35.22,35.7,529200.0],["2021-06-17",36.0,36.29,35.71,35.86,405100.0],["2021-06-18",36.145,36.93,35.84,35.92,260300.0],["2021-06-21",36.355,37.199,36.16,37.0,193100.0],["2021-06-22",36.87,37.37,35.5,36.149,264100.0],["2021-06-23",36.475,38.16,36.1,38.16,256800.0],["2021-06-24",38.765,39.75,38.1,39.24,410200.0],["2021-06-25",39.415,40.22,38.88,38.993,303200.0],["2021-06-28",39.01,39.219,38.592,38.89,198700.0],["2021-06-29",38.8,39.0,38.08,38.42,163500.0],["2021-06-30",38.18,38.77,37.5,37.5,135800.0],["2021-07-01",37.0,38.95,37.0,38.95,384100.0],["2021-07-02",38.34,39.01,38.15,38.75,169200.0],["2021-07-06",38.75,38.824,37.25,37.25,193800.0],["2021-07-07",37.78,38.372,37.45,37.9,329300.0],["2021-07-08",36.725,38.0,36.26,37.96,302700.0],["2021-07-09",38.0,38.6,37.87,38.25,177400.0],["2021-07-12",38.5,38.5,36.99,37.0,169200.0],["2021-07-13",37.0,38.005,36.5,36.765,349900.0],["2021-07-14",37.36,37.67,35.8,35.8,409900.0],["2021-07-15",35.925,36.23,32.83,36.08,1051600.0],["2021-07-16",35.8,36.1,34.25,34.5,253600.0],["2021-07-19",33.785,34.3,32.11,33.92,492100.0],["2021-07-20",33.92,34.64,33.77,34.21,203900.0],["2021-07-21",34.24,35.39,34.0,34.25,180400.0],["2021-07-22",34.077,34.86,33.3,33.48,211900.0],["2021-07-23",33.495,33.869,32.4,32.5,479700.0],["2021-07-26",32.5,32.8,32.0,32.23,291900.0],["2021-07-27",32.23,32.351,31.053,31.42,465800.0],["2021-07-28",31.72,32.49,31.5,32.36,411000.0],["2021-07-29",32.9,33.22,32.45,32.593,214000.0],["2021-07-30",32.59,32.91,31.85,32.7,227100.0],["2021-08-02",32.24,33.44,32.24,33.33,176300.0],["2021-08-03",33.02,33.16,32.07,32.72,259700.0],["2021-08-04",32.49,32.72,31.5,31.5,238000.0],["2021-08-05",31.55,33.62,31.45,33.0,470200.0],["2021-08-06",33.038,33.47,32.75,33.3,150000.0],["2021-08-09",33.6,33.73,33.34,33.38,185900.0],["2021-08-10",33.5,33.73,32.68,32.93,194800.0],["2021-08-11",33.0,33.31,31.85,32.0,273800.0],["2021-08-12",32.115,32.51,30.86,30.9,712200.0],["2021-08-13",31.385,31.706,29.73,29.965,509200.0],["2021-08-16",29.57,30.0,27.43,28.05,1236900.0],["2021-08-17",28.05,28.45,26.89,27.13,805000.0],["2021-08-18",27.22,28.98,27.18,28.07,471400.0],["2021-08-19",27.5,28.08,26.98,27.34,428900.0],["2021-08-20",27.3,27.34,26.26,26.58,593800.0],["2021-08-23",27.15,27.3,26.4,26.575,465000.0],["2021-08-24",26.845,28.0,26.6,27.35,416600.0],["2021-08-25",27.975,28.0,27.344,27.8,307700.0],["2021-08-26",27.88,27.94,26.82,26.9,302300.0],["2021-08-27",27.31,27.37,26.88,27.15,163900.0],["2021-08-30",27.3,27.363,26.9,26.96,194100.0],["2021-08-31",27.0,27.18,26.26,27.01,279700.0],["2021-09-01",27.0,27.25,26.36,26.45,211900.0],["2021-09-02",26.45,27.14,26.37,27.06,212200.0],["2021-09-03",27.095,27.66,27.06,27.66,247800.0],["2021-09-07",28.0,28.07,26.8,26.8,264400.0],["2021-09-08",26.825,26.93,26.26,26.54,198500.0],["2021-09-09",26.56,26.591,25.953,26.25,437400.0],["2021-09-10",26.16,26.5,24.998,25.24,562400.0],["2021-09-13",25.435,25.435,24.49,25.18,569900.0],["2021-09-14",25.3,25.318,23.75,24.13,502300.0],["2021-09-15",24.5,25.53,23.381,25.28,533700.0],["2021-09-16",25.345,27.17,24.869,27.03,407700.0],["2021-09-17",27.245,27.304,26.3,26.3,252500.0],["2021-09-20",26.0,26.512,24.57,24.6,348300.0],["2021-09-21",24.995,26.418,24.34,26.34,288700.0],["2021-09-22",27.0,28.6,26.67,28.06,608000.0],["2021-09-23",28.375,30.0,28.08,28.12,577700.0],["2021-09-24",27.89,29.1,27.09,29.1,381700.0],["2021-09-27",29.25,29.362,28.43,29.145,233100.0],["2021-09-28",29.14,29.16,27.743,27.78,246900.0],["2021-09-29",27.62,29.08,26.3,26.88,463800.0],["2021-09-30",26.83,27.2,25.45,26.91,419800.0],["2021-10-01",27.195,29.0,27.0,27.73,388400.0],["2021-10-04",27.63,29.33,27.63,28.36,421100.0],["2021-10-05",28.19,29.715,28.12,29.505,375200.0],["2021-10-06",29.515,29.98,29.05,29.591,327900.0],["2021-10-07",30.0,30.25,29.495,29.71,385000.0],["2021-10-08",29.96,29.99,28.8,29.565,233500.0],["2021-10-11",29.5,29.72,28.56,29.353,166300.0],["2021-10-12",29.35,29.52,27.477,28.02,357500.0],["2021-10-13",27.855,28.15,27.247,27.42,296600.0],["2021-10-14",26.555,27.88,26.54,27.105,308600.0],["2021-10-15",26.84,27.11,25.87,26.22,422900.0],["2021-10-18",26.56,26.8,25.79,25.949,242600.0],["2021-10-19",26.2,27.125,25.542,26.89,374400.0],["2021-10-20",26.98,28.25,26.87,27.91,342900.0],["2021-10-21",27.91,29.5,27.9,29.27,417200.0],["2021-10-22",29.015,29.21,27.591,27.65,327600.0],["2021-10-25",27.4,27.695,26.4,26.44,304200.0],["2021-10-26",26.5,26.92,25.688,25.8,600400.0],["2021-10-27",25.65,26.5,24.99,25.051,479300.0],["2021-10-28",25.16,25.94,25.04,25.7,257300.0],["2021-10-29",25.76,25.88,25.01,25.17,252400.0],["2021-11-01",25.2,26.276,25.183,25.65,221100.0],["2021-11-02",25.74,25.808,25.1,25.153,266100.0],["2021-11-03",24.96,25.15,24.61,24.87,464700.0],["2021-11-04",24.85,25.274,23.97,24.23,530800.0],["2021-11-05",24.225,28.0,24.0,28.0,561700.0],["2021-11-08",29.0,30.88,28.5,28.81,1199900.0],["2021-11-09",29.0,29.577,27.474,28.38,762900.0],["2021-11-10",27.18,29.5,27.18,27.21,404700.0],["2021-11-11",27.5,29.5,27.21,28.86,716600.0],["2021-11-12",28.86,31.29,28.1,30.96,932500.0],["2021-11-15",31.98,34.75,30.489,30.7,1117600.0],["2021-11-16",30.7,32.21,30.3,30.68,542500.0],["2021-11-17",30.87,31.762,30.02,30.46,334300.0],["2021-11-18",30.38,31.98,28.12,29.69,664100.0],["2021-11-19",29.695,29.9,28.721,29.11,233600.0],["2021-11-22",29.0,29.21,27.1,27.4,456500.0],["2021-11-23",27.625,28.8,27.123,28.543,296500.0],["2021-11-24",28.4,29.82,27.57,29.69,326200.0],["2021-11-26",27.925,29.33,27.596,29.15,239500.0],["2021-11-29",29.2,29.57,27.235,27.45,337900.0],["2021-11-30",27.0,28.66,26.09,26.7,338700.0],["2021-12-01",26.3,27.394,24.87,26.09,508700.0],["2021-12-02",25.03,27.033,25.03,26.18,533200.0],["2021-12-03",26.35,28.0,25.75,26.45,478400.0],["2021-12-06",24.89,27.58,24.89,25.0,461800.0],["2021-12-07",25.575,26.68,24.86,24.87,475300.0],["2021-12-08",24.65,26.44,24.45,26.25,478900.0],["2021-12-09",27.0,27.0,24.56,25.5,262500.0],["2021-12-10",25.5,26.05,24.98,25.33,294600.0],["2021-12-13",25.355,25.45,24.03,24.45,458500.0],["2021-12-14",24.45,24.45,23.53,24.05,599000.0],["2021-12-15",24.05,24.54,23.497,24.5,494500.0],["2021-12-16",23.99,25.9,23.99,24.48,220200.0],["2021-12-17",25.0,25.46,23.942,24.02,398200.0],["2021-12-20",23.82,24.0,23.23,23.38,384200.0],["2021-12-21",23.38,24.4,23.1,23.53,233900.0],["2021-12-22",23.14,25.61,23.1,25.25,469500.0],["2021-12-23",25.25,26.93,24.71,26.8,511600.0],["2021-12-27",26.8,27.02,26.6,26.8,174500.0],["2021-12-28",26.9,26.99,25.0,25.985,271600.0],["2021-12-29",26.0,26.8,25.18,26.52,294800.0],["2021-12-30",26.89,26.98,25.98,26.21,336400.0],["2021-12-31",26.0,26.406,25.75,26.01,324000.0],["2022-01-03",26.33,27.435,26.01,26.71,308900.0],["2022-01-04",26.675,26.7,25.41,25.41,363800.0],["2022-01-05",25.35,25.717,23.85,24.48,654200.0],["2022-01-06",24.02,24.83,23.85,24.15,368200.0],["2022-01-07",24.4,25.48,24.2,25.29,242000.0],["2022-01-10",25.5,25.79,24.82,25.32,332200.0],["2022-01-11",25.5,26.5,24.94,25.268,268600.0],["2022-01-12",25.421,25.86,25.0,25.44,180100.0],["2022-01-13",25.51,25.921,25.0,25.022,216000.0],["2022-01-14",26.26,26.26,24.02,25.4,319000.0],["2022-01-18",24.17,25.58,24.1,24.65,264500.0],["2022-01-19",24.65,24.96,23.861,23.9,327400.0],["2022-01-20",24.9,24.9,22.46,22.55,604900.0],["2022-01-21",22.25,22.45,20.941,20.941,678100.0],["2022-01-24",20.2,21.23,18.46,21.04,1663200.0],["2022-01-25",20.95,21.24,19.84,20.0,503800.0],["2022-01-26",20.5,21.19,19.232,19.5,688500.0],["2022-01-27",19.75,20.27,18.95,19.016,943100.0],["2022-01-28",18.88,19.77,18.5,18.64,765600.0],["2022-01-31",18.7,20.46,18.5,19.7,622100.0],["2022-02-01",20.42,22.0,19.8,21.97,419400.0],["2022-02-02",22.16,22.87,21.448,21.57,333000.0],["2022-02-03",21.105,22.29,20.41,20.5,255200.0],["2022-02-04",20.5,23.18,19.54,22.0,656500.0],["2022-02-07",22.0,23.14,21.811,22.7,448600.0],["2022-02-08",23.18,23.529,22.251,23.25,320500.0],["2022-02-09",23.5,25.271,23.339,25.25,555500.0],["2022-02-10",25.25,27.238,24.87,25.96,876400.0],["2022-02-11",25.9,27.27,24.826,26.27,550200.0],["2022-02-14",26.23,27.08,25.89,26.19,379700.0],["2022-02-15",26.505,26.751,25.41,26.1,620600.0],["2022-02-16",25.655,26.48,25.31,25.83,309100.0],["2022-02-17",25.66,25.72,24.26,24.65,648600.0],["2022-02-18",24.345,24.625,23.437,23.72,328400.0],["2022-02-22",22.805,23.44,22.2,22.54,464800.0],["2022-02-23",22.665,23.0,21.6,21.6,246500.0],["2022-02-24",20.5,21.97,19.9,21.48,471400.0],["2022-02-25",21.8,22.65,21.06,21.11,788000.0],["2022-02-28",21.0,22.05,20.5,21.46,233100.0],["2022-03-01",21.0,22.0,20.01,20.24,477600.0],["2022-03-02",20.0,20.725,19.785,19.99,289500.0],["2022-03-03",20.0,20.307,19.494,19.73,313000.0],["2022-03-04",19.5,19.828,19.12,19.76,309000.0],["2022-03-07",19.12,19.7,18.57,18.714,370300.0],["2022-03-08",18.71,19.49,18.32,18.781,438100.0],["2022-03-09",19.0,19.67,18.51,18.89,228200.0],["2022-03-10",18.85,19.39,18.25,19.0,353300.0],["2022-03-11",19.6,19.75,18.248,18.56,209500.0],["2022-03-14",18.6,18.91,17.14,17.21,553600.0],["2022-03-15",17.45,18.48,16.987,17.1,336700.0],["2022-03-16",17.22,18.08,17.17,18.0,233800.0],["2022-03-17",18.0,19.59,17.925,19.23,271600.0],["2022-03-18",18.43,20.11,18.43,20.0,201000.0],["2022-03-21",20.0,20.5,19.15,19.67,259100.0],["2022-03-22",19.67,20.13,19.623,19.65,136300.0],["2022-03-23",20.0,20.25,19.0,19.18,185200.0],["2022-03-24",19.0,20.48,19.0,20.4,304900.0],["2022-03-25",21.8,22.21,20.19,20.63,572400.0],["2022-03-28",20.5,21.6,19.586,20.45,268300.0],["2022-03-29",21.0,21.4,20.05,20.7,254200.0],["2022-03-30",20.5,21.25,19.832,20.69,393900.0],["2022-03-31",20.6,21.077,20.45,21.05,253700.0],["2022-04-01",21.5,21.99,20.73,21.2,387400.0],["2022-04-04",21.3,21.623,20.509,20.62,269500.0],["2022-04-05",20.5,20.924,19.7,20.55,413900.0],["2022-04-06",20.0,20.32,19.5,19.97,226400.0],["2022-04-07",19.51,20.5,18.8,20.5,303200.0],["2022-04-08",20.2,20.6,19.71,19.85,114100.0],["2022-04-11",19.25,20.3,19.193,19.2,208500.0],["2022-04-12",19.2,19.65,18.744,18.771,251000.0],["2022-04-13",19.151,19.17,18.37,18.565,311700.0],["2022-04-14",18.819,18.819,18.21,18.31,177400.0],["2022-04-18",18.035,18.6,17.236,17.4,563200.0],["2022-04-19",17.4,18.21,17.1,18.21,201400.0],["2022-04-20",17.675,18.59,17.54,17.638,148400.0],["2022-04-21",17.4,17.8,17.01,17.01,317800.0],["2022-04-22",17.005,17.28,16.77,16.8,247300.0],["2022-04-25",16.83,16.83,16.01,16.42,608800.0],["2022-04-26",16.42,16.441,15.99,15.99,227300.0],["2022-04-27",16.17,16.29,15.0,15.08,592000.0],["2022-04-28",15.15,15.29,14.54,14.84,762400.0],["2022-04-29",14.87,15.22,14.414,14.414,214600.0],["2022-05-02",14.71,14.71,13.97,14.1,505400.0],["2022-05-03",14.2,14.35,13.54,13.74,522400.0],["2022-05-04",14.64,14.64,13.25,13.75,394600.0],["2022-05-05",13.99,13.99,12.72,13.6,839600.0],["2022-05-06",13.5,14.83,12.791,14.8,315500.0],["2022-05-09",14.365,14.9,13.377,14.23,306300.0],["2022-05-10",14.7,14.912,14.0,14.03,252700.0],["2022-05-11",13.25,14.757,13.25,13.6,344500.0],["2022-05-12",13.2,14.82,13.14,13.9,577900.0],["2022-05-13",14.0,14.8,13.93,14.77,572200.0],["2022-05-16",14.77,15.12,14.48,14.48,148900.0],["2022-05-17",14.48,15.39,14.24,14.505,200400.0],["2022-05-18",14.91,15.18,14.23,14.37,167400.0],["2022-05-19",14.36,14.92,14.02,14.75,115100.0],["2022-05-20",15.03,15.4,14.43,15.16,193500.0],["2022-05-23",14.5,15.34,14.5,15.0,107100.0],["2022-05-24",14.85,15.2,14.17,14.407,170800.0],["2022-05-25",14.02,14.7,14.02,14.12,124700.0],["2022-05-26",14.02,15.233,14.02,14.648,203000.0],["2022-05-27",14.25,14.84,14.094,14.5,278400.0],["2022-05-31",14.5,14.786,14.04,14.786,183000.0],["2022-06-01",14.735,14.9,14.118,14.267,351900.0],["2022-06-02",14.33,14.75,14.072,14.565,185300.0],["2022-06-03",14.515,14.933,14.3,14.65,100900.0],["2022-06-06",14.61,14.77,14.48,14.5,495700.0],["2022-06-07",14.75,14.75,14.43,14.431,172200.0],["2022-06-08",14.5,14.89,13.75,14.05,167500.0],["2022-06-09",14.145,14.21,13.61,13.635,169300.0],["2022-06-10",13.53,14.71,13.35,14.018,234200.0],["2022-06-13",14.02,14.02,13.17,13.3,206300.0],["2022-06-14",13.25,13.59,13.05,13.2,184300.0],["2022-06-15",13.2,13.78,12.9,13.65,135800.0],["2022-06-16",13.75,14.02,13.244,13.56,138300.0],["2022-06-17",12.9,14.2,12.9,13.43,150200.0],["2022-06-21",13.0,14.0,13.0,13.21,164300.0],["2022-06-22",13.07,13.5,12.314,13.45,387800.0],["2022-06-23",13.015,13.47,12.494,12.88,328400.0],["2022-06-24",13.08,13.45,12.89,13.02,166700.0],["2022-06-27",12.86,13.415,12.86,13.1,194500.0],["2022-06-28",13.51,13.6,12.8,12.8,224100.0],["2022-06-29",12.813,12.92,12.23,12.24,193900.0],["2022-06-30",11.32,12.24,11.28,11.51,440400.0],["2022-07-01",11.5,11.72,11.21,11.486,126700.0],["2022-07-05",11.21,12.29,10.95,12.2,451200.0],["2022-07-06",12.2,12.93,11.61,12.89,234000.0],["2022-07-07",12.88,13.2,12.411,12.45,193500.0],["2022-07-08",12.405,12.537,11.66,11.77,252000.0],["2022-07-11",11.8,11.82,11.18,11.27,176600.0],["2022-07-12",11.02,11.704,11.02,11.38,149000.0],["2022-07-13",11.02,11.8,11.02,11.33,156200.0],["2022-07-14",11.06,12.42,11.04,12.41,484200.0],["2022-07-15",12.8,12.81,11.88,12.09,268700.0],["2022-07-18",12.2,12.42,11.66,12.07,241900.0],["2022-07-19",12.0,12.7,11.72,12.7,293400.0],["2022-07-20",13.0,13.8,12.4,12.99,496400.0],["2022-07-21",13.143,13.705,12.64,13.69,307900.0],["2022-07-22",13.55,13.78,12.82,13.56,389900.0],["2022-07-25",12.84,13.99,12.84,13.921,343200.0],["2022-07-26",13.9,13.9,12.996,13.49,254300.0],["2022-07-27",12.751,13.629,12.751,12.85,196800.0],["2022-07-28",12.97,12.991,12.223,12.97,128100.0],["2022-07-29",12.18,13.0,12.18,12.81,91500.0],["2022-08-01",12.5,13.205,12.5,12.68,114900.0],["2022-08-02",12.43,13.58,12.43,13.45,244000.0],["2022-08-03",13.258,13.63,13.165,13.3,114400.0],["2022-08-04",13.44,13.57,12.51,12.51,174600.0],["2022-08-05",12.51,13.22,12.48,13.12,196500.0],["2022-08-08",13.94,13.94,13.07,13.11,245300.0],["2022-08-09",13.6,13.65,12.8,13.28,146100.0],["2022-08-10",13.0,13.53,12.67,12.92,292200.0],["2022-08-11",13.15,13.25,12.83,12.99,476700.0],["2022-08-12",12.92,13.2,12.831,13.15,121300.0],["2022-08-15",12.91,13.11,12.802,13.08,308700.0],["2022-08-16",13.0,13.3,12.42,13.19,206100.0],["2022-08-17",13.08,13.27,12.8,12.81,248500.0],["2022-08-18",12.8,13.17,12.76,13.07,215100.0],["2022-08-19",12.26,13.25,12.26,12.84,117900.0],["2022-08-22",12.35,12.75,12.01,12.31,168100.0],["2022-08-23",12.32,12.75,12.32,12.36,70600.0],["2022-08-24",12.32,13.5,12.32,13.44,404200.0],["2022-08-25",13.46,14.31,13.3,14.28,913100.0],["2022-08-26",14.05,14.45,13.65,14.35,343300.0],["2022-08-29",13.34,15.2,13.34,14.78,266600.0],["2022-08-30",14.42,15.12,14.02,14.24,177600.0],["2022-08-31",13.95,14.57,13.95,14.305,141400.0],["2022-09-01",14.31,14.363,13.743,14.33,128300.0],["2022-09-02",14.35,14.9,14.136,14.43,97000.0],["2022-09-06",14.52,14.53,13.55,13.61,131000.0],["2022-09-07",14.0,14.0,13.2,13.38,87500.0],["2022-09-08",13.25,13.46,13.05,13.46,116900.0],["2022-09-09",14.14,14.14,12.8,13.52,117000.0],["2022-09-12",12.83,13.52,12.572,12.78,413400.0],["2022-09-13",12.5,12.67,12.05,12.07,230900.0],["2022-09-14",12.0,12.2,11.79,11.84,159400.0],["2022-09-15",11.76,12.22,11.66,11.7,169200.0],["2022-09-16",11.592,11.63,11.14,11.25,157900.0],["2022-09-19",11.1,11.27,10.75,10.79,304200.0],["2022-09-20",10.79,11.007,10.33,10.35,253900.0],["2022-09-21",10.27,10.77,10.27,10.441,258600.0],["2022-09-22",10.4,10.54,9.85,9.87,275100.0],["2022-09-23",10.1,10.1,9.2,9.24,414200.0],["2022-09-26",9.3,9.62,8.87,8.87,332700.0],["2022-09-27",9.18,9.18,8.4,8.68,423100.0],["2022-09-28",8.295,9.28,8.29,9.15,261800.0],["2022-09-29",8.58,9.23,8.58,8.66,244400.0],["2022-09-30",8.65,8.93,8.46,8.5,180600.0],["2022-10-03",8.52,8.96,8.52,8.68,225200.0],["2022-10-04",8.68,9.25,8.68,9.15,273100.0],["2022-10-05",8.92,9.1,8.6,8.815,211100.0],["2022-10-06",8.66,12.24,8.51,11.991,1104700.0],["2022-10-07",12.8,13.504,11.81,12.09,1764200.0],["2022-10-10",12.15,12.45,11.01,11.87,508600.0],["2022-10-11",11.48,11.598,10.25,11.07,760700.0],["2022-10-12",10.0,10.84,10.0,10.02,293100.0],["2022-10-13",9.61,10.4,9.5,10.1,352000.0],["2022-10-14",10.0,10.45,9.65,9.72,286500.0],["2022-10-17",9.76,10.28,9.5,10.156,247000.0],["2022-10-18",10.25,10.7,10.197,10.48,268100.0],["2022-10-19",9.95,11.37,9.95,10.65,241300.0],["2022-10-20",10.596,11.4,10.51,11.329,263400.0],["2022-10-21",11.0,11.64,11.0,11.26,133100.0],["2022-10-24",11.75,11.75,10.87,10.9,83900.0],["2022-10-25",10.26,11.7,10.26,11.01,197800.0],["2022-10-26",10.55,11.5,10.55,10.975,147000.0],["2022-10-27",10.375,10.95,10.35,10.66,179200.0],["2022-10-28",10.49,10.8,10.49,10.8,196900.0],["2022-10-31",10.85,11.91,10.42,11.65,543500.0],["2022-11-01",11.23,11.7,11.1,11.38,130800.0],["2022-11-02",11.125,11.53,10.872,11.01,175100.0],["2022-11-03",10.963,11.33,10.55,11.02,143400.0],["2022-11-04",11.5,11.5,11.0,11.01,191300.0],["2022-11-07",10.95,11.4,10.43,10.589,187700.0],["2022-11-08",10.585,11.002,10.48,10.9,229900.0],["2022-11-09",11.1,11.7,10.69,11.45,527200.0],["2022-11-10",11.22,11.82,11.0,11.16,551500.0],["2022-11-11",10.57,11.46,10.57,11.08,363400.0],["2022-11-14",11.12,12.0,11.02,11.22,444800.0],["2022-11-15",11.3,12.5,11.3,12.5,449600.0],["2022-11-16",12.5,13.0,12.03,12.95,309100.0],["2022-11-17",12.22,12.91,12.21,12.9,196200.0],["2022-11-18",12.4,12.86,12.06,12.7,254100.0],["2022-11-21",12.7,12.7,11.93,12.1,155400.0],["2022-11-22",11.98,12.25,11.96,12.18,92300.0],["2022-11-23",11.31,13.006,11.31,13.0,432600.0],["2022-11-25",12.97,13.2,12.78,13.025,196000.0],["2022-11-28",12.96,13.2,12.685,12.99,231300.0],["2022-11-29",12.18,13.07,12.17,12.96,304600.0],["2022-11-30",12.21,13.05,12.21,12.89,207500.0],["2022-12-01",12.3,13.8,12.3,13.8,258200.0],["2022-12-02",13.74,14.75,13.11,14.45,500200.0],["2022-12-05",14.52,16.11,14.225,14.96,839500.0],["2022-12-06",15.05,15.05,12.975,13.593,894500.0],["2022-12-07",13.1,13.25,11.895,12.335,483800.0],["2022-12-08",12.0,12.4,10.82,11.2,423000.0],["2022-12-09",11.2,11.63,10.9,11.26,471800.0],["2022-12-12",10.8,11.36,9.95,10.02,341500.0],["2022-12-13",10.1,10.4,9.25,9.316,388200.0],["2022-12-14",9.235,9.4,8.93,8.98,399600.0],["2022-12-15",8.94,9.49,8.497,8.5,510400.0],["2022-12-16",8.535,9.46,8.339,8.84,792000.0],["2022-12-19",8.73,8.85,7.26,7.29,812900.0],["2022-12-20",7.331,7.75,6.69,6.745,1400900.0],["2022-12-21",6.855,6.99,6.498,6.63,1112300.0],["2022-12-22",6.75,6.89,6.39,6.65,788100.0],["2022-12-23",6.92,7.715,6.68,7.584,808500.0],["2022-12-27",7.6,7.7,7.01,7.01,508400.0],["2022-12-28",6.97,7.645,6.8,6.95,709000.0],["2022-12-29",7.0,7.738,7.0,7.738,594400.0],["2022-12-30",7.59,7.66,7.29,7.57,836600.0],["2023-01-03",7.55,7.84,7.25,7.28,315100.0],["2023-01-04",7.35,7.84,7.23,7.31,267000.0],["2023-01-05",7.26,7.6,7.222,7.5,206000.0],["2023-01-06",7.5,7.57,7.35,7.35,146300.0],["2023-01-09",7.395,7.62,7.15,7.17,288200.0],["2023-01-10",7.09,7.24,7.06,7.203,162300.0],["2023-01-11",7.25,7.5,7.01,7.34,308500.0],["2023-01-12",7.01,7.5,7.01,7.334,194700.0],["2023-01-13",7.332,7.37,7.2,7.25,144900.0],["2023-01-17",7.34,7.381,7.1,7.24,213700.0],["2023-01-18",7.22,7.39,7.0,7.046,306300.0],["2023-01-19",7.065,7.1,6.75,6.85,273600.0],["2023-01-20",6.85,7.018,6.75,6.83,430000.0],["2023-01-23",6.95,7.0,6.7,6.75,372000.0],["2023-01-24",6.7,6.77,6.63,6.66,412300.0],["2023-01-25",6.65,6.66,6.26,6.31,742100.0],["2023-01-26",6.25,6.44,6.05,6.24,529600.0],["2023-01-27",6.15,6.7,6.15,6.48,411200.0],["2023-01-30",6.48,6.65,6.4,6.48,1370500.0],["2023-01-31",6.41,6.74,6.36,6.74,617900.0],["2023-02-01",6.74,6.96,6.5,6.746,366500.0],["2023-02-02",6.78,6.98,6.68,6.68,363400.0],["2023-02-03",6.66,6.86,6.58,6.625,250000.0],["2023-02-06",6.633,6.75,6.52,6.58,120000.0],["2023-02-07",6.58,6.6,6.35,6.445,287700.0],["2023-02-08",6.415,6.42,6.298,6.305,171600.0],["2023-02-09",6.2,6.36,6.05,6.05,300000.0],["2023-02-10",6.06,6.4,6.06,6.25,250700.0],["2023-02-13",6.08,6.25,6.07,6.15,262700.0],["2023-02-14",6.09,6.45,6.09,6.34,180800.0],["2023-02-15",6.3,6.72,6.3,6.72,278700.0],["2023-02-16",6.684,7.07,6.48,6.98,308800.0],["2023-02-17",7.05,7.05,6.765,6.95,221100.0],["2023-02-21",6.95,7.0,6.44,6.8,264300.0],["2023-02-22",6.86,6.88,6.34,6.44,258700.0],["2023-02-23",6.36,6.53,6.25,6.35,262500.0],["2023-02-24",6.35,6.35,6.1,6.2,250900.0],["2023-02-27",6.12,6.386,6.1,6.1,101400.0],["2023-02-28",6.11,6.46,6.11,6.43,258400.0],["2023-03-01",6.47,6.47,6.07,6.26,229400.0],["2023-03-02",6.15,6.5,6.15,6.28,201400.0],["2023-03-03",6.3,6.5,6.28,6.498,2131700.0],["2023-03-06",6.404,6.65,6.37,6.56,215800.0],["2023-03-07",6.57,6.64,6.47,6.54,160000.0],["2023-03-08",6.45,6.45,6.097,6.27,495600.0],["2023-03-09",6.18,6.37,6.07,6.1,272300.0],["2023-03-10",6.09,6.16,6.0,6.026,281500.0],["2023-03-13",6.01,6.108,5.97,6.05,261800.0],["2023-03-14",6.08,6.26,6.05,6.15,137900.0],["2023-03-15",6.1,6.14,5.92,6.08,202900.0],["2023-03-16",6.14,6.5,6.05,6.09,293900.0],["2023-03-17",6.17,6.26,6.05,6.09,110700.0],["2023-03-20",6.06,6.25,5.976,5.976,168600.0],["2023-03-21",6.01,6.2,5.85,6.02,230300.0],["2023-03-22",6.0,6.02,5.92,5.92,356400.0],["2023-03-23",5.95,6.05,5.74,5.76,351800.0],["2023-03-24",5.8,5.8,5.56,5.73,6152000.0],["2023-03-27",5.73,5.803,5.57,5.8,239200.0],["2023-03-28",5.7,5.94,5.7,5.87,120500.0],["2023-03-29",5.884,5.901,5.65,5.75,177700.0],["2023-03-30",5.75,5.844,5.591,5.61,90100.0],["2023-03-31",5.62,5.714,5.46,5.59,539000.0],["2023-04-03",5.52,5.59,5.27,5.34,313400.0],["2023-04-04",5.314,5.35,5.093,5.14,266500.0],["2023-04-05",5.14,5.19,4.846,4.99,396000.0],["2023-04-06",4.96,5.42,4.9,5.3,288600.0],["2023-04-10",5.2,5.296,5.1,5.12,188500.0],["2023-04-11",5.09,5.16,4.9,4.97,236700.0],["2023-04-12",4.91,5.25,4.91,5.25,269300.0],["2023-04-13",5.25,5.65,5.09,5.62,240600.0],["2023-04-14",5.7,5.7,5.38,5.382,209800.0],["2023-04-17",5.61,5.61,5.38,5.39,127500.0],["2023-04-18",5.39,5.47,5.289,5.35,122100.0],["2023-04-19",5.26,5.42,5.26,5.3,135800.0],["2023-04-20",5.16,5.4,5.05,5.05,157600.0],["2023-04-21",5.0,5.17,5.0,5.13,120500.0],["2023-04-24",5.14,5.18,4.99,5.11,215400.0],["2023-04-25",5.09,5.18,5.0,5.03,126500.0],["2023-04-26",4.86,5.07,4.86,4.98,190300.0],["2023-04-27",5.25,5.83,5.24,5.27,631800.0],["2023-04-28",5.27,5.5,5.21,5.41,226500.0],["2023-05-01",5.4,5.8,5.36,5.62,492500.0],["2023-05-02",5.5,5.72,5.25,5.51,226800.0],["2023-05-03",5.52,5.655,5.0,5.0,196900.0],["2023-05-04",5.07,5.75,5.04,5.4,349900.0],["2023-05-05",5.55,5.98,5.5,5.78,548200.0],["2023-05-08",5.94,5.98,5.52,5.71,367700.0],["2023-05-09",5.751,5.81,5.31,5.4,462600.0],["2023-05-10",5.325,5.6,5.055,5.24,538500.0],["2023-05-11",5.42,5.5,4.6,4.67,1074100.0],["2023-05-12",4.6,4.8,4.35,4.48,708200.0],["2023-05-15",4.44,4.57,4.28,4.3,814900.0],["2023-05-16",4.26,4.755,4.26,4.52,421700.0],["2023-05-17",4.5,4.645,4.41,4.443,328100.0],["2023-05-18",4.37,4.49,4.3,4.35,381100.0],["2023-05-19",4.31,4.4,4.18,4.22,418500.0],["2023-05-22",4.225,4.4,4.18,4.4,271100.0],["2023-05-23",4.338,4.56,4.26,4.46,179400.0],["2023-05-24",4.46,4.5,4.35,4.45,121800.0],["2023-05-25",4.46,4.47,4.245,4.286,286400.0],["2023-05-26",4.26,4.33,4.2,4.21,220300.0],["2023-05-30",4.241,4.46,4.2,4.33,245000.0],["2023-05-31",4.4,4.4,4.2,4.27,161300.0],["2023-06-01",4.26,4.34,4.07,4.08,338000.0],["2023-06-02",4.1,4.18,3.832,3.87,925600.0],["2023-06-05",3.885,4.18,3.86,4.0,369500.0],["2023-06-06",4.0,4.06,3.928,4.0,247000.0],["2023-06-07",4.02,4.31,3.98,4.1,562700.0],["2023-06-08",4.06,4.194,4.03,4.103,213000.0],["2023-06-09",4.02,4.13,3.96,4.0,170400.0],["2023-06-12",4.0,4.07,3.96,3.99,148000.0],["2023-06-13",4.0,4.07,3.95,3.99,189700.0],["2023-06-14",4.03,4.08,3.97,4.08,180600.0],["2023-06-15",4.03,4.13,3.97,4.0,201500.0],["2023-06-16",4.059,4.23,3.99,4.0,266000.0],["2023-06-20",4.0,4.07,3.96,3.99,362200.0],["2023-06-21",3.98,4.19,3.965,4.02,328100.0],["2023-06-22",4.15,4.15,4.0,4.1,170600.0],["2023-06-23",4.1,4.1,3.95,3.95,439700.0],["2023-06-26",3.97,4.05,3.95,3.96,161400.0],["2023-06-27",3.97,4.02,3.95,3.96,215600.0],["2023-06-28",3.92,3.96,3.89,3.92,234100.0],["2023-06-29",3.892,3.98,3.73,3.93,223400.0],["2023-06-30",3.915,3.98,3.87,3.92,396000.0],["2023-07-03",3.94,4.27,3.9,4.22,268500.0],["2023-07-05",4.079,4.43,4.076,4.41,488100.0],["2023-07-06",4.41,4.65,4.21,4.555,447800.0],["2023-07-07",4.58,4.95,4.302,4.87,626700.0],["2023-07-10",4.94,5.15,4.81,4.828,559300.0],["2023-07-11",4.797,4.93,4.66,4.89,198000.0],["2023-07-12",4.97,4.97,4.41,4.63,646400.0],["2023-07-13",4.69,4.95,4.51,4.82,285600.0],["2023-07-14",4.9,4.91,4.54,4.7,178700.0],["2023-07-17",4.7,4.78,4.366,4.386,263700.0],["2023-07-18",4.365,4.42,4.25,4.35,218200.0],["2023-07-19",4.32,4.41,4.23,4.32,178900.0],["2023-07-20",4.39,4.39,4.07,4.35,332000.0],["2023-07-21",4.235,4.3,4.09,4.23,300100.0],["2023-07-24",4.108,4.23,4.01,4.03,297700.0],["2023-07-25",4.04,4.07,3.99,3.99,223600.0],["2023-07-26",3.97,4.08,3.94,4.0,291800.0],["2023-07-27",3.98,4.05,3.95,3.95,291500.0],["2023-07-28",3.96,4.12,3.92,4.012,299300.0],["2023-07-31",4.1,4.25,4.0,4.25,315200.0],["2023-08-01",4.245,4.25,4.13,4.16,193600.0],["2023-08-02",4.14,4.22,4.05,4.1,97500.0],["2023-08-03",4.11,4.16,4.02,4.06,172600.0],["2023-08-04",4.01,4.09,3.99,4.07,121600.0],["2023-08-07",4.07,4.15,4.0,4.005,157100.0],["2023-08-08",4.02,4.25,4.0,4.225,265200.0],["2023-08-09",4.23,4.26,4.0,4.2,426100.0],["2023-08-10",4.141,4.28,4.01,4.14,210500.0],["2023-08-11",4.1,4.16,3.97,4.05,242800.0],["2023-08-14",4.0,4.05,3.94,3.94,201200.0],["2023-08-15",3.93,3.95,3.8,3.82,293100.0],["2023-08-16",3.81,3.88,3.77,3.79,174800.0],["2023-08-17",3.786,3.84,3.75,3.78,258100.0],["2023-08-18",3.75,3.92,3.71,3.88,185800.0],["2023-08-21",3.88,3.92,3.732,3.773,192500.0],["2023-08-22",3.77,3.84,3.72,3.74,163000.0],["2023-08-23",3.72,3.745,3.69,3.73,266600.0],["2023-08-24",3.72,3.75,3.517,3.53,363600.0],["2023-08-25",3.53,3.6,3.52,3.56,147900.0],["2023-08-28",3.528,3.56,3.42,3.45,356500.0],["2023-08-29",3.43,3.62,3.43,3.53,275800.0],["2023-08-30",3.516,4.5,3.48,4.39,1561500.0],["2023-08-31",4.65,5.88,4.59,5.69,2079700.0],["2023-09-01",5.8,6.008,5.33,5.782,1067300.0],["2023-09-05",5.89,6.66,5.75,6.45,944400.0],["2023-09-06",6.75,6.9,6.18,6.2,1056200.0],["2023-09-07",6.2,6.45,5.63,6.22,689200.0],["2023-09-08",6.22,7.058,6.02,6.45,1023600.0],["2023-09-11",6.5,7.23,6.29,7.2,718500.0],["2023-09-12",7.0,7.14,6.4,6.78,668000.0],["2023-09-13",6.65,7.065,6.35,6.547,401900.0],["2023-09-14",6.53,7.18,6.53,7.1,392300.0],["2023-09-15",7.49,7.8,7.37,7.45,840100.0],["2023-09-18",7.5,7.5,6.898,7.25,478100.0],["2023-09-19",6.94,7.25,6.32,6.355,537500.0],["2023-09-20",6.342,6.83,6.342,6.58,257800.0],["2023-09-21",6.42,6.5,6.03,6.12,492600.0],["2023-09-22",6.02,6.36,6.02,6.19,261000.0],["2023-09-25",6.3,6.79,6.05,6.27,385900.0],["2023-09-26",6.15,6.79,6.15,6.74,296900.0],["2023-09-27",6.82,7.26,6.36,6.36,470000.0],["2023-09-28",6.5,6.61,6.03,6.21,300200.0],["2023-09-29",6.183,6.4,6.05,6.09,247800.0],["2023-10-02",6.11,6.27,6.01,6.17,559900.0],["2023-10-03",6.07,6.095,5.81,5.81,279500.0],["2023-10-04",5.72,5.89,5.3,5.38,518700.0],["2023-10-05",5.41,5.43,4.99,5.01,530000.0],["2023-10-06",4.95,5.33,4.867,5.15,258700.0],["2023-10-09",5.0,5.48,4.87,5.08,188100.0],["2023-10-10",5.08,5.244,5.03,5.05,108700.0],["2023-10-11",4.94,5.21,4.88,5.17,691100.0],["2023-10-12",5.09,5.34,4.95,5.0,180500.0],["2023-10-13",5.0,5.36,4.91,5.035,525900.0],["2023-10-16",4.99,5.18,4.9,5.05,430300.0],["2023-10-17",5.01,5.5,4.91,5.24,479900.0],["2023-10-18",5.01,5.47,4.87,5.04,421400.0],["2023-10-19",5.05,5.14,4.899,4.99,183800.0],["2023-10-20",4.91,5.08,4.756,5.0,188100.0],["2023-10-23",4.9,5.1,4.7,4.72,1323200.0],["2023-10-24",4.71,4.85,4.45,4.57,370700.0],["2023-10-25",4.44,4.59,4.16,4.25,326800.0],["2023-10-26",4.22,4.34,3.83,3.85,536400.0],["2023-10-27",3.925,4.03,3.79,3.85,399000.0],["2023-10-30",3.79,4.1,3.79,3.989,433000.0],["2023-10-31",4.05,4.5,3.9,4.5,280500.0],["2023-11-01",4.6,4.6,4.33,4.4,291800.0],["2023-11-02",4.4,4.83,4.34,4.678,287800.0],["2023-11-03",4.58,4.93,4.56,4.775,219000.0],["2023-11-06",4.91,4.91,4.64,4.73,167300.0],["2023-11-07",4.76,4.86,4.63,4.75,123800.0],["2023-11-08",4.735,5.09,4.71,4.9,312600.0],["2023-11-09",5.0,5.2,4.9,4.98,416800.0],["2023-11-10",4.955,5.4,4.95,5.4,253000.0],["2023-11-13",5.34,5.8,5.17,5.58,387500.0],["2023-11-14",5.75,5.9,5.5,5.55,434800.0],["2023-11-15",5.55,5.7,5.44,5.55,303900.0],["2023-11-16",5.55,5.62,5.2,5.287,283100.0],["2023-11-17",5.22,5.64,5.22,5.61,306400.0],["2023-11-20",5.56,5.61,5.435,5.45,209100.0],["2023-11-21",5.38,5.78,5.36,5.746,162200.0],["2023-11-22",5.5,5.85,5.5,5.75,194800.0],["2023-11-24",5.75,5.75,5.55,5.58,93200.0],["2023-11-27",5.58,5.6,5.4,5.48,183400.0],["2023-11-28",5.47,5.55,5.34,5.5,275800.0],["2023-11-29",5.51,5.56,5.385,5.41,256000.0],["2023-11-30",5.4,5.6,5.3,5.548,203300.0],["2023-12-01",5.54,5.791,5.4,5.55,268500.0],["2023-12-04",5.44,6.25,5.44,5.84,614900.0],["2023-12-05",5.79,5.96,5.73,5.73,427800.0],["2023-12-06",5.74,6.04,5.74,5.99,525200.0],["2023-12-07",5.98,6.0,5.859,5.98,558300.0],["2023-12-08",5.927,6.08,5.86,6.05,213300.0],["2023-12-11",6.05,6.1,5.6,5.63,320400.0],["2023-12-12",5.615,5.631,4.88,4.9,699500.0],["2023-12-13",4.9,5.27,4.75,5.27,515700.0],["2023-12-14",5.245,5.37,5.04,5.2,318500.0],["2023-12-15",5.15,5.384,5.07,5.35,194300.0],["2023-12-18",5.41,5.41,5.1,5.15,275400.0],["2023-12-19",5.16,5.24,5.06,5.09,243900.0],["2023-12-20",5.0,5.08,4.9,4.93,488500.0],["2023-12-21",5.01,5.01,4.76,4.8,347400.0],["2023-12-22",4.76,5.134,4.75,5.07,440800.0],["2023-12-26",5.08,5.64,4.89,5.4,837300.0],["2023-12-27",5.25,5.6,5.02,5.25,424300.0],["2023-12-28",5.27,5.54,5.18,5.24,396000.0],["2023-12-29",5.24,5.35,5.12,5.21,352200.0],["2024-01-02",5.25,5.29,5.036,5.156,180000.0],["2024-01-03",5.16,5.51,5.04,5.27,435500.0],["2024-01-04",5.38,5.59,5.06,5.43,390400.0],["2024-01-05",5.375,6.02,5.25,5.97,686800.0],["2024-01-08",5.9,6.12,5.79,5.99,463100.0],["2024-01-09",5.8,6.03,5.775,5.9,204000.0],["2024-01-10",5.8,5.93,5.47,5.51,351200.0],["2024-01-11",5.42,5.76,5.42,5.568,235500.0],["2024-01-12",5.84,6.1,5.65,6.09,737900.0],["2024-01-16",6.49,6.95,6.49,6.83,1049900.0],["2024-01-17",6.825,7.0,6.57,6.75,498400.0],["2024-01-18",6.772,6.88,6.29,6.39,393000.0],["2024-01-19",6.21,6.85,6.15,6.78,496800.0],["2024-01-22",6.78,7.49,6.68,7.365,984600.0],["2024-01-23",7.45,7.6,7.21,7.33,348600.0],["2024-01-24",7.3,8.31,7.3,8.2,973300.0],["2024-01-25",8.195,8.59,7.94,8.5,733000.0],["2024-01-26",8.5,9.0,8.2,8.67,834200.0],["2024-01-29",8.78,9.2,8.5,9.185,402400.0],["2024-01-30",9.165,9.89,9.09,9.73,787000.0],["2024-01-31",9.7,9.903,9.22,9.35,739100.0],["2024-02-01",9.35,10.62,9.3,10.61,977700.0],["2024-02-02",10.465,11.857,10.01,11.03,3785000.0],["2024-02-05",11.15,11.37,10.5,10.91,627900.0],["2024-02-06",10.76,11.82,10.69,11.64,757300.0],["2024-02-07",11.96,11.96,10.96,10.97,475800.0],["2024-02-08",11.0,11.0,9.45,10.45,1386700.0],["2024-02-09",10.3,10.82,9.75,9.95,514700.0],["2024-02-12",9.6,9.96,8.5,8.64,1218000.0],["2024-02-13",8.35,8.64,8.05,8.54,839000.0],["2024-02-14",8.71,8.71,8.03,8.38,687500.0],["2024-02-15",8.28,9.05,8.28,8.65,689900.0],["2024-02-16",8.66,8.66,8.142,8.55,520500.0],["2024-02-20",8.55,8.8,8.3,8.68,321800.0],["2024-02-21",8.678,8.98,8.53,8.9,338900.0],["2024-02-22",9.0,9.41,8.81,9.31,502400.0],["2024-02-23",9.28,10.404,9.26,10.37,821800.0],["2024-02-26",10.25,10.5,9.54,9.991,671400.0],["2024-02-27",10.0,10.17,9.6,9.75,182500.0],["2024-02-28",9.65,10.21,9.65,9.8,246900.0],["2024-02-29",9.94,10.615,9.636,9.68,444500.0],["2024-03-01",9.77,10.502,9.5,10.39,538800.0],["2024-03-04",10.495,10.73,10.1,10.17,278800.0],["2024-03-05",9.87,10.64,9.75,10.05,399400.0],["2024-03-06",10.06,10.44,9.45,9.55,495600.0],["2024-03-07",9.525,9.736,9.0,9.45,484300.0],["2024-03-08",9.525,10.1,9.36,10.0,401300.0],["2024-03-11",10.045,10.11,9.25,9.31,299100.0],["2024-03-12",9.33,9.5,9.1,9.2,206500.0],["2024-03-13",9.175,10.0,9.175,9.69,234000.0],["2024-03-14",9.87,9.88,9.63,9.76,180300.0],["2024-03-15",9.88,11.88,9.76,10.91,756100.0],["2024-03-18",11.0,11.96,11.0,11.9,541000.0],["2024-03-19",11.94,12.08,11.4,11.41,579100.0],["2024-03-20",11.43,11.565,11.06,11.115,233500.0],["2024-03-21",11.165,12.3,11.01,12.0,460400.0],["2024-03-22",12.0,12.44,11.72,11.85,404500.0],["2024-03-25",12.061,12.061,11.03,11.29,599200.0],["2024-03-26",11.11,11.84,11.079,11.51,255800.0],["2024-03-27",11.504,12.84,11.197,12.17,368800.0],["2024-03-28",12.102,12.8,11.52,12.4,429000.0],["2024-04-01",12.41,13.1,12.288,12.54,590200.0],["2024-04-02",12.94,13.2,12.15,12.4,1370100.0],["2024-04-03",12.75,13.1,11.977,13.05,597000.0],["2024-04-04",13.2,13.75,11.45,11.55,1203200.0],["2024-04-05",12.18,12.87,11.65,12.6,447900.0],["2024-04-08",11.82,12.83,11.82,12.26,259300.0],["2024-04-09",12.0,12.79,11.84,12.47,390600.0],["2024-04-10",12.42,12.66,12.0,12.1,175000.0],["2024-04-11",12.102,12.39,11.57,11.991,307700.0],["2024-04-12",11.88,12.08,10.55,11.275,730900.0],["2024-04-15",10.77,11.39,10.54,11.03,449400.0],["2024-04-16",10.85,11.0,10.38,10.7,420300.0],["2024-04-17",11.0,11.8,10.645,11.8,380200.0],["2024-04-18",11.725,11.8,11.34,11.42,130700.0],["2024-04-19",11.13,11.44,10.74,10.74,226900.0],["2024-04-22",10.7,10.97,10.1,10.6,265200.0],["2024-04-23",10.5,11.09,10.43,10.644,131900.0],["2024-04-24",10.56,10.95,10.25,10.86,182400.0],["2024-04-25",10.32,10.65,10.05,10.18,274800.0],["2024-04-26",10.01,10.59,10.0,10.57,199900.0],["2024-04-29",10.16,10.94,10.03,10.4,1911500.0],["2024-04-30",10.28,14.5,10.28,14.37,3240600.0],["2024-05-01",14.425,14.425,11.9,11.9,1108800.0],["2024-05-02",11.85,12.7,11.85,12.256,486100.0],["2024-05-03",12.376,12.56,11.92,12.4,517700.0],["2024-05-06",12.42,12.62,11.28,11.31,436100.0],["2024-05-07",11.4,11.69,10.51,10.6,559800.0],["2024-05-08",10.99,10.99,10.42,10.793,250100.0],["2024-05-09",10.92,11.75,10.75,11.09,425400.0],["2024-05-10",11.35,11.75,11.05,11.6,243900.0],["2024-05-13",11.66,12.157,11.382,11.9,348900.0],["2024-05-14",11.9,12.24,11.52,11.87,330400.0],["2024-05-15",12.0,12.25,11.65,11.92,2219500.0],["2024-05-16",12.21,13.5,11.92,12.48,934400.0],["2024-05-17",12.88,12.88,12.25,12.25,371200.0],["2024-05-20",12.25,12.6,11.45,11.7,494600.0],["2024-05-21",12.19,12.19,11.27,11.74,318200.0],["2024-05-22",11.79,11.98,11.48,11.5,202900.0],["2024-05-23",11.62,11.62,10.44,10.491,619100.0],["2024-05-24",10.76,10.9,10.42,10.45,2220500.0],["2024-05-28",10.45,10.48,9.94,10.05,331800.0],["2024-05-29",10.01,10.07,9.51,9.6,358500.0],["2024-05-30",9.38,9.89,9.38,9.79,288600.0],["2024-05-31",9.86,10.02,9.76,9.78,144400.0],["2024-06-03",10.0,10.0,9.02,9.17,613600.0],["2024-06-04",9.1,9.29,9.01,9.202,384200.0],["2024-06-05",9.3,9.3,8.94,8.995,264700.0],["2024-06-06",8.95,9.01,8.6,8.65,491100.0],["2024-06-07",8.7,9.22,8.6,9.15,532500.0],["2024-06-10",9.13,9.755,9.08,9.57,522400.0],["2024-06-11",9.6,9.65,9.15,9.62,179500.0],["2024-06-12",9.67,9.85,9.493,9.558,145700.0],["2024-06-13",9.45,9.54,8.84,8.945,264200.0],["2024-06-14",8.84,9.02,8.5,8.5,514600.0],["2024-06-17",8.5,8.88,8.26,8.85,475400.0],["2024-06-18",8.4,8.81,8.4,8.67,125400.0],["2024-06-20",8.4,9.09,8.36,9.09,183300.0],["2024-06-21",9.1,9.303,8.85,9.29,144200.0],["2024-06-24",9.35,9.92,9.25,9.92,400200.0],["2024-06-25",9.92,9.92,9.6,9.85,165000.0],["2024-06-26",9.9,10.15,9.59,9.9,347800.0],["2024-06-27",10.08,10.61,9.71,10.51,861000.0],["2024-06-28",10.58,10.8,9.01,9.25,735800.0],["2024-07-01",9.35,9.74,9.22,9.285,362600.0],["2024-07-02",9.33,9.4,9.04,9.13,268400.0],["2024-07-03",9.18,9.48,9.13,9.3,193100.0],["2024-07-05",9.3,9.5,9.1,9.25,401700.0],["2024-07-08",9.26,9.4,9.15,9.26,186000.0],["2024-07-09",9.27,9.32,9.02,9.14,232100.0],["2024-07-10",9.145,9.4,9.1,9.19,149100.0],["2024-07-11",9.11,9.95,9.11,9.9,383500.0],["2024-07-12",9.907,10.262,9.674,10.0,322100.0],["2024-07-15",10.0,10.28,9.59,10.0,259200.0],["2024-07-16",9.63,10.48,9.63,10.212,364300.0],["2024-07-17",10.067,10.5,10.06,10.44,228000.0],["2024-07-18",10.45,10.61,10.253,10.479,446400.0],["2024-07-19",10.52,10.52,10.13,10.359,369400.0],["2024-07-22",10.37,10.75,10.32,10.75,283500.0],["2024-07-23",10.53,11.23,10.525,10.97,463300.0],["2024-07-24",11.17,11.17,10.32,10.415,263600.0],["2024-07-25",10.21,10.45,9.9,9.93,332000.0],["2024-07-26",9.9,10.3,9.9,10.05,159700.0],["2024-07-29",10.08,10.42,9.97,10.055,182500.0],["2024-07-30",9.98,10.25,9.96,10.17,94200.0],["2024-07-31",9.93,10.44,9.93,10.1,269000.0],["2024-08-01",10.1,10.21,9.9,9.94,155100.0],["2024-08-02",9.87,9.94,9.1,9.2,325500.0],["2024-08-05",8.37,8.98,8.04,8.65,670900.0],["2024-08-06",8.84,9.85,8.83,9.73,449100.0],["2024-08-07",9.4,9.95,9.11,9.14,302200.0],["2024-08-08",9.03,10.39,9.03,10.28,392800.0],["2024-08-09",10.58,10.59,9.95,10.0,256900.0],["2024-08-12",9.91,10.15,9.645,9.7,238300.0],["2024-08-13",9.79,9.98,9.65,9.67,253000.0],["2024-08-14",9.4,10.166,9.4,9.93,165400.0],["2024-08-15",10.08,10.164,9.97,10.01,193400.0],["2024-08-16",10.11,10.2,9.81,10.2,199400.0],["2024-08-19",10.295,10.45,9.93,10.29,146900.0],["2024-08-20",10.2,10.27,9.68,9.9,273400.0],["2024-08-21",9.76,10.04,9.76,9.9,161100.0],["2024-08-22",9.89,10.0,9.6,9.75,169200.0],["2024-08-23",9.61,10.0,9.5,9.6,557900.0],["2024-08-26",9.6,9.75,9.56,9.58,204000.0],["2024-08-27",8.94,9.18,8.53,8.63,1235900.0],["2024-08-28",8.56,8.9,8.43,8.54,458000.0],["2024-08-29",8.5,8.66,8.43,8.504,366000.0],["2024-08-30",8.51,8.9,8.51,8.7,268300.0],["2024-09-03",9.12,9.4,9.0,9.4,708100.0],["2024-09-04",9.76,9.9,9.57,9.75,489600.0],["2024-09-05",9.69,10.006,9.69,9.95,301500.0],["2024-09-06",9.885,10.02,9.7,9.71,180900.0],["2024-09-09",10.14,11.24,10.0,11.17,775500.0],["2024-09-10",11.05,11.25,10.71,10.97,343400.0],["2024-09-11",10.74,10.97,10.71,10.87,268000.0],["2024-09-12",10.89,11.17,10.8,11.05,202100.0],["2024-09-13",10.971,11.1,10.95,11.07,143900.0],["2024-09-16",11.065,11.435,11.0,11.32,295000.0],["2024-09-17",11.38,11.4,11.19,11.24,372500.0],["2024-09-18",11.23,11.4,10.98,11.17,376700.0],["2024-09-19",11.0,11.39,11.0,11.26,210200.0],["2024-09-20",11.27,11.27,10.96,11.04,300600.0],["2024-09-23",11.1,11.6,11.03,11.54,258300.0],["2024-09-24",11.57,12.24,11.4,11.98,617000.0],["2024-09-25",11.98,12.006,11.8,11.96,203700.0],["2024-09-26",11.96,12.0,11.65,12.0,332700.0],["2024-09-27",11.94,12.17,11.788,11.85,233300.0],["2024-09-30",11.92,12.34,11.84,12.2,304800.0],["2024-10-01",12.14,12.25,11.88,12.0,293700.0],["2024-10-02",12.0,12.02,11.799,11.91,318600.0],["2024-10-03",11.91,12.095,11.815,12.095,139400.0],["2024-10-04",11.8,12.25,11.8,12.15,203500.0],["2024-10-07",12.11,12.15,11.6,11.65,298700.0],["2024-10-08",11.535,11.89,11.36,11.74,441800.0],["2024-10-09",11.75,11.75,11.45,11.75,251600.0],["2024-10-10",11.53,11.83,11.53,11.7,136800.0],["2024-10-11",11.8,11.82,11.6,11.723,172300.0],["2024-10-14",11.7,12.07,11.7,12.05,167100.0],["2024-10-15",12.05,12.1,11.75,11.93,212900.0],["2024-10-16",11.9,12.09,11.89,12.03,194600.0],["2024-10-17",11.81,12.35,11.81,12.35,318800.0],["2024-10-18",12.335,12.5,12.26,12.48,231300.0],["2024-10-21",12.5,12.6,12.3,12.375,265600.0],["2024-10-22",12.36,13.77,12.27,13.3,899100.0],["2024-10-23",13.6,13.69,13.13,13.6,464200.0],["2024-10-24",13.78,13.78,12.96,13.129,485100.0],["2024-10-25",13.15,13.43,13.01,13.34,311200.0],["2024-10-28",13.425,13.448,13.0,13.05,466700.0],["2024-10-29",12.98,13.067,11.37,11.5,1006100.0],["2024-10-30",11.665,12.175,11.46,11.58,449700.0],["2024-10-31",11.58,11.94,11.44,11.5,327500.0],["2024-11-01",11.83,12.29,11.5,12.277,361000.0],["2024-11-04",12.88,13.04,12.384,12.7,857800.0],["2024-11-05",12.8,12.85,11.51,11.65,1580000.0],["2024-11-06",5.18,7.5,5.17,7.2,4144200.0],["2024-11-07",7.35,7.88,7.22,7.77,1056900.0],["2024-11-08",7.9,7.9,6.79,7.02,1144400.0],["2024-11-11",7.05,7.11,5.52,5.56,2179500.0],["2024-11-12",5.57,6.586,5.52,6.48,1325300.0],["2024-11-13",6.55,7.21,6.01,7.01,776900.0],["2024-11-14",7.1,7.11,6.47,6.57,609500.0],["2024-11-15",6.91,6.91,6.4,6.8,335700.0],["2024-11-18",6.52,6.87,6.37,6.49,620700.0],["2024-11-19",6.41,6.508,6.027,6.23,445000.0],["2024-11-20",6.01,6.37,6.01,6.31,1283500.0],["2024-11-21",6.415,6.44,5.97,6.12,475900.0],["2024-11-22",6.15,6.24,5.84,5.99,711700.0],["2024-11-25",6.09,6.12,5.85,6.07,421000.0],["2024-11-26",6.0,6.18,5.75,5.92,597200.0],["2024-11-27",6.04,6.198,5.71,6.13,361200.0],["2024-11-29",6.2,6.21,5.94,6.031,262600.0],["2024-12-02",6.07,6.075,5.86,5.88,328900.0],["2024-12-03",5.8,6.0,5.67,5.67,652000.0],["2024-12-04",5.6,5.89,5.25,5.45,618200.0],["2024-12-05",5.495,5.87,5.45,5.6,472200.0],["2024-12-06",5.54,5.76,5.4,5.48,395700.0],["2024-12-09",5.37,5.62,5.34,5.397,387800.0],["2024-12-10",5.36,5.55,5.167,5.19,442800.0],["2024-12-11",5.19,5.22,4.75,4.83,1048800.0],["2024-12-12",4.8,4.88,4.46,4.491,815100.0],["2024-12-13",4.48,4.95,4.47,4.82,778900.0],["2024-12-16",4.83,4.89,4.48,4.565,898800.0],["2024-12-17",4.58,4.935,4.44,4.9,628000.0],["2024-12-18",4.91,5.261,4.78,4.97,784900.0],["2024-12-19",4.97,5.01,4.74,4.784,482700.0],["2024-12-20",4.7,5.11,4.7,4.82,334500.0],["2024-12-23",4.8,5.005,4.6,4.84,832900.0],["2024-12-24",4.82,4.9,4.75,4.823,178200.0],["2024-12-26",4.77,4.94,4.77,4.846,250300.0],["2024-12-27",4.8,4.85,4.74,4.78,503800.0],["2024-12-30",4.69,4.85,4.52,4.82,971100.0],["2024-12-31",4.775,5.23,4.73,5.184,671300.0],["2025-01-02",5.35,6.09,5.31,5.991,748200.0],["2025-01-03",5.95,6.0,5.615,5.67,432100.0],["2025-01-06",5.63,5.67,5.3,5.333,353000.0],["2025-01-07",5.5,5.585,5.12,5.25,222500.0],["2025-01-08",5.21,5.22,4.95,5.071,377200.0],["2025-01-10",5.035,5.075,4.85,4.91,317600.0],["2025-01-13",4.905,5.15,4.75,5.12,307700.0],["2025-01-14",5.0,5.1,4.89,4.93,457800.0],["2025-01-15",4.93,5.2,4.781,4.82,286800.0],["2025-01-16",4.81,4.915,4.79,4.9,259800.0],["2025-01-17",4.9,4.987,4.81,4.97,258600.0],["2025-01-21",5.02,5.24,4.85,4.93,255400.0],["2025-01-22",4.9,4.9,4.79,4.82,379100.0],["2025-01-23",4.82,4.91,4.8,4.83,136300.0],["2025-01-24",4.83,5.05,4.83,5.01,475300.0],["2025-01-27",4.955,5.0,4.7,4.825,445500.0],["2025-01-28",4.75,4.96,4.75,4.81,392800.0],["2025-01-29",4.9,5.01,4.78,4.835,285400.0],["2025-01-30",4.99,4.99,4.8,4.87,197900.0],["2025-01-31",4.75,4.926,4.75,4.79,314000.0],["2025-02-03",4.65,4.82,4.606,4.78,337000.0],["2025-02-04",4.75,4.98,4.65,4.98,604100.0],["2025-02-05",5.03,5.214,5.0,5.08,574100.0],["2025-02-06",5.17,5.17,4.8,4.81,351100.0],["2025-02-07",4.84,5.06,4.72,4.81,369000.0],["2025-02-10",4.68,5.06,4.68,4.73,401600.0],["2025-02-11",4.67,4.8,4.58,4.64,247100.0],["2025-02-12",4.555,4.73,4.55,4.64,190400.0],["2025-02-13",4.64,4.79,4.64,4.707,231500.0],["2025-02-14",4.68,4.765,4.5,4.552,463300.0],["2025-02-18",4.59,4.592,4.24,4.27,674900.0],["2025-02-19",4.23,4.46,4.084,4.37,545400.0],["2025-02-20",4.405,4.45,4.25,4.38,171100.0],["2025-02-21",4.4,4.48,4.35,4.39,256100.0],["2025-02-24",4.35,4.49,4.235,4.27,197100.0],["2025-02-25",4.305,4.305,4.11,4.12,276400.0],["2025-02-26",4.12,4.29,4.1,4.13,201200.0],["2025-02-27",4.15,4.43,4.15,4.358,337900.0],["2025-02-28",4.35,4.39,4.2,4.25,281700.0],["2025-03-03",4.225,4.48,4.17,4.25,1781700.0],["2025-03-04",4.2,4.23,3.99,4.05,727300.0],["2025-03-05",4.07,4.47,4.0,4.47,424600.0],["2025-03-06",4.45,4.45,4.15,4.15,230500.0],["2025-03-07",4.04,4.3,4.04,4.24,195100.0],["2025-03-10",4.2,4.25,4.0,4.05,459100.0],["2025-03-11",4.08,4.19,4.01,4.19,233300.0],["2025-03-12",4.225,4.353,4.155,4.22,337400.0],["2025-03-13",4.2,4.28,4.01,4.02,4386800.0],["2025-03-14",4.19,4.22,4.0,4.16,123300.0],["2025-03-17",4.17,4.25,4.11,4.2,64800.0],["2025-03-18",4.18,4.226,4.07,4.07,96400.0],["2025-03-19",4.07,4.184,4.025,4.06,455500.0],["2025-03-20",4.07,4.11,4.0,4.03,189300.0],["2025-03-21",4.19,4.19,3.937,4.0,208100.0],["2025-03-24",3.96,4.05,3.96,4.03,146800.0],["2025-03-25",4.025,4.04,3.95,3.981,196500.0],["2025-03-26",3.94,3.977,3.66,3.79,4951900.0],["2025-03-27",3.71,4.05,3.66,3.87,516600.0],["2025-03-28",3.91,3.95,3.64,3.871,214700.0],["2025-03-31",3.97,3.97,3.59,3.86,555100.0],["2025-04-01",3.85,4.05,3.709,3.788,228000.0],["2025-04-02",3.76,3.87,3.72,3.72,260300.0],["2025-04-03",3.65,3.7,3.5,3.55,335100.0],["2025-04-04",3.47,3.5,3.19,3.23,773300.0],["2025-04-07",3.02,3.39,3.02,3.3,559000.0],["2025-04-08",3.33,3.511,3.23,3.26,613500.0],["2025-04-09",3.1,3.63,3.1,3.274,381600.0],["2025-04-10",3.5,3.552,3.25,3.301,350100.0],["2025-04-11",3.364,3.46,3.25,3.38,235800.0],["2025-04-14",3.25,3.43,3.25,3.35,148500.0],["2025-04-15",3.334,3.46,3.26,3.373,98200.0],["2025-04-16",3.38,3.51,3.35,3.48,301300.0],["2025-04-17",3.6,3.89,3.45,3.87,423000.0],["2025-04-21",3.9,3.95,3.56,3.74,244900.0],["2025-04-22",3.77,3.94,3.72,3.896,246600.0],["2025-04-23",3.98,3.99,3.85,3.881,151300.0],["2025-04-24",3.96,4.85,3.85,4.67,993700.0],["2025-04-25",4.68,5.03,4.47,4.47,554400.0],["2025-04-28",4.51,4.605,4.2,4.28,313900.0],["2025-04-29",4.36,5.25,4.21,4.65,340900.0],["2025-04-30",4.54,5.25,4.06,4.94,1081500.0],["2025-05-01",5.04,5.04,4.64,4.68,1323600.0],["2025-05-02",4.53,4.766,4.53,4.72,153000.0],["2025-05-05",4.635,4.75,4.53,4.67,141800.0],["2025-05-06",4.71,4.71,4.43,4.47,151800.0],["2025-05-07",4.47,4.64,4.26,4.36,188300.0],["2025-05-08",4.36,4.58,4.34,4.46,236900.0],["2025-05-09",4.585,4.585,4.348,4.352,162400.0],["2025-05-12",4.44,4.52,4.27,4.3,237500.0],["2025-05-13",4.31,4.53,4.271,4.5,212000.0],["2025-05-14",4.51,4.6,4.48,4.485,123900.0],["2025-05-15",4.49,4.808,4.4,4.66,169800.0],["2025-05-16",4.41,4.85,4.37,4.458,455900.0],["2025-05-19",4.37,4.58,4.37,4.447,77300.0],["2025-05-20",4.45,4.59,4.31,4.48,249000.0],["2025-05-21",4.47,4.5,4.25,4.297,161500.0],["2025-05-22",4.25,4.375,4.18,4.26,179800.0],["2025-05-23",4.16,4.26,4.06,4.19,146000.0],["2025-05-27",4.19,4.2,4.01,4.01,276900.0],["2025-05-28",4.01,4.14,4.01,4.05,102200.0],["2025-05-29",4.075,4.17,4.04,4.127,631400.0],["2025-05-30",4.13,4.169,4.0,4.0,181800.0],["2025-06-02",4.01,4.146,4.0,4.1,153100.0],["2025-06-03",4.05,4.13,3.984,3.984,215400.0],["2025-06-04",4.037,4.25,3.94,4.01,290200.0],["2025-06-05",4.01,4.082,3.91,3.96,195600.0],["2025-06-06",3.93,4.03,3.91,3.94,151600.0],["2025-06-09",3.91,4.0,3.8,3.82,243300.0],["2025-06-10",3.8,3.93,3.68,3.68,331100.0],["2025-06-11",3.68,3.79,3.64,3.77,267300.0],["2025-06-12",3.77,4.02,3.6,3.752,323900.0],["2025-06-13",3.7,3.845,3.65,3.67,194300.0],["2025-06-16",3.72,3.78,3.63,3.671,351800.0],["2025-06-17",3.68,3.75,3.62,3.63,336800.0],["2025-06-18",3.62,3.662,3.558,3.62,290800.0],["2025-06-20",3.57,3.6,3.446,3.446,365900.0],["2025-06-23",3.41,3.47,3.25,3.27,809200.0],["2025-06-24",3.25,3.48,3.25,3.41,367500.0],["2025-06-25",3.42,3.68,3.42,3.64,295800.0],["2025-06-26",3.68,3.78,3.62,3.63,337600.0],["2025-06-27",3.59,3.715,3.51,3.52,259700.0],["2025-06-30",3.51,4.0,3.504,3.8,601900.0],["2025-07-01",3.54,4.0,3.54,3.98,232200.0],["2025-07-02",4.0,4.0,3.8,3.84,293100.0],["2025-07-03",3.8,3.92,3.8,3.86,87700.0],["2025-07-07",3.875,3.95,3.81,3.9,205100.0],["2025-07-08",3.81,4.357,3.81,4.215,538100.0],["2025-07-09",4.34,4.5,4.2,4.48,635900.0],["2025-07-10",4.5,5.0,4.38,4.73,983400.0],["2025-07-11",4.85,4.85,4.441,4.58,593700.0],["2025-07-14",4.58,4.66,4.38,4.53,389500.0],["2025-07-15",4.37,4.57,4.15,4.18,339500.0],["2025-07-16",4.17,4.25,4.0,4.09,277700.0],["2025-07-17",4.03,4.24,4.0,4.121,561400.0],["2025-07-18",4.12,4.25,4.02,4.062,145000.0],["2025-07-21",4.2,4.414,4.0,4.4,461500.0],["2025-07-22",4.3,4.55,4.287,4.418,695900.0],["2025-07-23",4.39,4.53,4.38,4.44,369200.0],["2025-07-24",4.25,4.55,4.245,4.53,328600.0],["2025-07-25",4.6,4.93,4.45,4.91,971100.0],["2025-07-28",4.84,5.05,4.34,4.97,801800.0],["2025-07-29",5.0,5.0,4.577,4.595,514200.0],["2025-07-30",4.7,4.82,4.56,4.656,459600.0],["2025-07-31",4.7,4.8,4.35,4.35,695100.0],["2025-08-01",4.29,5.13,4.19,4.7,644700.0],["2025-08-04",4.785,5.3,4.54,5.25,717400.0],["2025-08-05",4.98,5.55,4.869,5.55,1153300.0],["2025-08-06",5.18,5.44,5.09,5.28,639500.0],["2025-08-07",5.14,5.5,5.06,5.43,490300.0],["2025-08-08",5.54,5.75,5.4,5.73,715400.0],["2025-08-11",6.215,8.25,6.01,7.92,3075700.0],["2025-08-12",8.285,8.6,7.0,7.5,2131300.0],["2025-08-13",6.98,9.0,6.98,9.0,1747800.0],["2025-08-14",9.06,9.25,7.91,8.106,1236300.0],["2025-08-15",8.265,8.75,7.42,7.51,1604600.0],["2025-08-18",7.845,8.15,7.59,8.08,1281800.0],["2025-08-19",7.75,8.1,7.02,7.16,1056100.0],["2025-08-20",7.05,7.91,6.76,7.58,722900.0],["2025-08-21",7.36,8.07,7.22,7.913,496400.0],["2025-08-22",7.92,8.15,7.69,7.98,532900.0],["2025-08-25",8.01,8.75,7.98,8.55,703000.0],["2025-08-26",8.74,9.18,8.28,8.9,1207100.0],["2025-08-27",8.825,9.07,8.72,8.99,727200.0],["2025-08-28",9.01,9.95,8.95,9.07,1697600.0],["2025-08-29",9.09,9.5,8.38,8.8,648200.0],["2025-09-02",8.79,8.79,7.56,8.21,510300.0],["2025-09-03",8.215,8.215,7.467,7.5,759500.0],["2025-09-04",7.45,7.61,7.0,7.25,532500.0],["2025-09-05",7.22,7.68,7.16,7.58,309600.0],["2025-09-08",7.62,7.62,7.42,7.5,190900.0],["2025-09-09",7.47,8.25,7.44,7.83,438600.0],["2025-09-10",7.82,7.84,7.25,7.39,444200.0],["2025-09-11",7.25,7.44,6.98,7.07,388300.0],["2025-09-12",7.06,7.2,6.87,7.02,348000.0],["2025-09-15",6.97,7.1,6.62,6.74,292700.0],["2025-09-16",6.8,7.08,6.688,7.02,252000.0],["2025-09-17",7.02,7.11,6.9,6.94,133900.0],["2025-09-18",6.94,7.5,6.794,7.38,430200.0],["2025-09-19",7.24,8.1,7.04,7.63,236500.0],["2025-09-22",7.29,7.648,7.27,7.35,232100.0],["2025-09-23",7.32,7.93,7.2,7.3,323600.0],["2025-09-24",7.23,7.68,7.23,7.64,223000.0],["2025-09-25",7.7,7.7,7.09,7.09,356600.0],["2025-09-26",7.1,7.3,6.95,7.167,219200.0],["2025-09-29",8.44,8.8,7.35,8.69,1697300.0],["2025-09-30",8.69,8.69,8.05,8.06,471800.0],["2025-10-01",8.06,8.42,7.88,8.4,1416200.0],["2025-10-02",8.48,8.644,8.11,8.641,332600.0],["2025-10-03",8.4,8.95,8.1,8.512,469400.0],["2025-10-06",8.07,9.11,8.07,8.85,551100.0],["2025-10-07",8.9,9.29,8.56,8.89,524400.0],["2025-10-08",8.88,8.91,8.6,8.79,163400.0],["2025-10-09",8.835,9.0,8.49,8.94,420300.0],["2025-10-10",8.86,8.86,7.64,7.7,711300.0],["2025-10-13",8.0,8.2,7.69,8.1,1049300.0],["2025-10-14",7.73,8.36,7.73,8.17,240800.0],["2025-10-15",8.17,9.39,8.0,8.763,498000.0],["2025-10-16",8.42,9.3,8.07,8.07,377900.0],["2025-10-17",8.01,8.42,7.35,7.68,518300.0],["2025-10-20",7.55,8.0,7.55,7.99,161700.0],["2025-10-21",7.62,8.02,7.41,7.68,238900.0],["2025-10-22",7.6,7.66,7.07,7.35,274300.0],["2025-10-23",7.11,7.9,7.0,7.57,251000.0],["2025-10-24",7.4,7.776,7.4,7.66,161200.0],["2025-10-27",7.27,7.64,7.27,7.33,148900.0],["2025-10-28",7.27,7.49,6.5,7.11,217600.0],["2025-10-29",7.03,7.79,6.97,7.11,195100.0],["2025-10-30",7.0,7.12,6.8,6.93,197000.0],["2025-10-31",6.75,7.59,6.6,7.25,145400.0],["2025-11-03",7.198,7.4,6.88,6.98,175900.0],["2025-11-04",6.88,6.908,6.62,6.62,283200.0],["2025-11-05",6.6,7.0,6.55,6.77,140200.0],["2025-11-06",6.5,6.9,6.19,6.242,240300.0],["2025-11-07",6.07,6.65,5.96,6.55,301700.0],["2025-11-10",6.3,7.39,6.3,7.36,349700.0],["2025-11-11",7.39,7.39,6.5,6.94,163100.0],["2025-11-12",7.0,7.1,6.37,6.88,133900.0],["2025-11-13",6.91,7.26,6.05,6.15,447200.0],["2025-11-14",6.224,6.224,5.0,5.422,887100.0],["2025-11-17",5.42,5.7,4.95,5.2,599800.0],["2025-11-18",5.11,5.39,5.0,5.2,284100.0],["2025-11-19",5.08,5.34,4.616,4.76,16337100.0],["2025-11-20",4.795,5.04,4.74,4.783,691000.0],["2025-11-21",4.85,5.38,4.7,5.38,300900.0],["2025-11-24",5.45,5.74,5.15,5.447,236300.0],["2025-11-25",5.48,5.53,5.05,5.3,239400.0],["2025-11-26",5.45,5.6,5.23,5.48,180600.0],["2025-11-28",5.4,5.49,5.35,5.39,118400.0],["2025-12-01",5.14,6.3,5.14,6.13,266500.0],["2025-12-02",6.41,6.43,5.92,6.03,310300.0],["2025-12-03",5.85,6.2,5.76,5.97,426000.0],["2025-12-04",5.63,6.3,5.63,6.21,200300.0],["2025-12-05",6.36,6.36,6.04,6.06,351900.0],["2025-12-08",5.72,6.15,5.43,5.72,240800.0],["2025-12-09",5.81,6.02,5.64,5.98,179500.0],["2025-12-10",5.75,5.97,5.66,5.8,187900.0],["2025-12-11",5.7,6.09,5.68,5.95,219900.0],["2025-12-12",7.99,9.95,7.56,9.91,4444100.0],["2025-12-15",10.15,10.31,8.87,9.27,2164000.0],["2025-12-16",8.95,10.86,8.5,10.58,3408000.0],["2025-12-17",11.18,11.55,10.646,11.124,2489300.0],["2025-12-18",11.6,11.83,8.53,8.54,3709300.0],["2025-12-19",9.13,9.654,8.28,8.53,1430300.0],["2025-12-22",8.89,8.89,7.42,7.565,1443500.0],["2025-12-23",7.565,8.075,7.346,7.84,609300.0],["2025-12-24",7.88,8.17,7.84,8.1,185800.0],["2025-12-26",8.04,8.05,7.8,7.89,193700.0],["2025-12-29",8.09,8.2,7.62,7.71,269300.0],["2025-12-30",7.62,8.93,7.62,8.78,561700.0],["2025-12-31",8.92,9.2,8.5,8.69,478300.0],["2026-01-02",8.51,8.85,8.47,8.7,284300.0],["2026-01-05",8.68,8.84,8.15,8.17,353800.0],["2026-01-06",8.33,8.33,8.05,8.05,230600.0],["2026-01-07",8.02,8.37,8.02,8.2,183000.0],["2026-01-08",8.19,8.75,8.1,8.68,249100.0],["2026-01-09",8.75,8.75,8.31,8.64,222600.0],["2026-01-12",8.29,9.2,8.29,9.02,443000.0],["2026-01-13",8.95,9.05,8.69,8.73,200100.0],["2026-01-14",8.58,8.96,8.53,8.92,221300.0],["2026-01-15",8.91,9.25,8.79,8.922,245500.0],["2026-01-16",8.95,9.05,8.5,8.58,190400.0],["2026-01-20",8.03,8.705,8.01,8.08,334400.0],["2026-01-21",8.1,8.37,7.842,7.99,248800.0],["2026-01-22",8.0,8.37,8.0,8.1,142700.0],["2026-01-23",7.93,8.59,7.93,8.59,130700.0],["2026-01-26",8.42,8.74,8.11,8.2,168200.0],["2026-01-27",8.08,8.34,7.8,7.89,199900.0],["2026-01-28",7.81,8.27,7.5,7.5,400300.0],["2026-01-29",7.5,7.82,6.64,7.17,652800.0],["2026-01-30",7.17,7.44,6.81,6.91,219200.0],["2026-02-02",6.91,7.27,6.78,7.135,134400.0],["2026-02-03",7.1,7.25,6.67,7.1,425500.0],["2026-02-04",6.85,7.7,6.759,7.67,267200.0],["2026-02-05",7.17,7.64,6.78,6.84,168300.0],["2026-02-06",6.96,7.152,6.81,6.95,279800.0],["2026-02-09",6.89,7.11,6.8,6.93,121000.0],["2026-02-10",6.82,7.15,6.72,6.72,99900.0],["2026-02-11",6.915,6.915,6.31,6.5,165000.0],["2026-02-12",6.5,6.626,6.21,6.25,170900.0],["2026-02-13",6.35,6.58,6.21,6.4,82400.0],["2026-02-17",6.45,6.5,6.226,6.5,127400.0],["2026-02-18",6.38,6.498,6.096,6.096,193200.0],["2026-02-19",6.38,7.0,5.99,6.67,249900.0],["2026-02-20",6.72,6.8,6.11,6.22,395600.0],["2026-02-23",6.32,6.33,6.0,6.02,184500.0],["2026-02-24",6.06,6.59,6.0,6.39,387500.0],["2026-02-25",6.45,6.74,6.15,6.4,370400.0],["2026-02-26",6.3,6.5,6.17,6.5,109800.0],["2026-02-27",6.45,6.45,6.22,6.39,141800.0],["2026-03-02",6.39,6.39,6.0,6.0,269000.0],["2026-03-03",5.89,6.18,5.84,6.15,145300.0],["2026-03-04",6.13,6.46,6.095,6.4,130800.0],["2026-03-05",5.92,6.47,5.92,6.13,162700.0],["2026-03-06",6.28,7.14,6.0,6.61,380200.0],["2026-03-09",6.53,6.55,6.29,6.4,155800.0],["2026-03-10",6.445,6.54,6.05,6.255,346600.0],["2026-03-11",6.14,6.49,6.13,6.44,86400.0],["2026-03-12",6.33,6.44,6.11,6.17,110300.0],["2026-03-13",6.1,6.43,6.1,6.4,72800.0],["2026-03-16",6.223,6.44,6.18,6.34,238500.0],["2026-03-17",6.2,6.5,6.19,6.351,170400.0],["2026-03-18",6.2,6.28,6.06,6.21,147200.0],["2026-03-19",6.1,6.37,6.09,6.34,442000.0],["2026-03-20",6.16,6.3,5.87,6.19,246100.0],["2026-03-23",5.97,6.45,5.88,6.37,160500.0],["2026-03-24",6.09,6.35,6.09,6.17,77400.0],["2026-03-25",6.17,6.33,6.02,6.09,84300.0],["2026-03-26",6.03,6.126,5.64,5.8,225300.0],["2026-03-27",5.66,5.972,5.23,5.23,343200.0],["2026-03-30",5.21,5.635,5.0,5.07,274900.0],["2026-03-31",5.45,5.78,5.08,5.6,283800.0],["2026-04-01",5.4,5.88,5.4,5.846,192500.0],["2026-04-02",5.67,6.14,5.59,6.04,223400.0],["2026-04-06",6.0,6.53,5.92,6.5,242100.0],["2026-04-07",6.5,6.625,6.0,6.02,274700.0],["2026-04-08",6.24,6.37,6.09,6.18,175200.0],["2026-04-09",6.1,6.48,6.1,6.4,208600.0],["2026-04-10",6.31,6.55,6.19,6.31,175100.0],["2026-04-13",6.32,6.5,6.2,6.3,145800.0],["2026-04-14",6.26,6.5,6.26,6.43,160200.0],["2026-04-15",6.26,6.74,6.24,6.73,214600.0],["2026-04-16",6.45,6.73,6.43,6.5,189900.0],["2026-04-17",6.73,6.79,6.31,6.37,241400.0],["2026-04-20",6.41,7.22,6.39,7.01,445700.0],["2026-04-21",7.01,7.58,6.7,6.97,592300.0],["2026-04-22",6.94,9.0,6.94,8.15,2129000.0],["2026-04-23",8.86,8.88,7.47,7.614,2094600.0],["2026-04-24",7.65,8.75,7.0,8.71,1419200.0],["2026-04-27",8.71,9.537,8.4,9.42,763100.0],["2026-04-28",9.34,10.1,9.2,10.08,673300.0],["2026-04-29",9.37,10.005,9.31,9.66,449200.0],["2026-04-30",9.7,9.98,9.08,9.84,547900.0],["2026-05-01",9.85,9.95,9.31,9.59,348200.0],["2026-05-04",9.4,9.69,9.1,9.17,339700.0],["2026-05-05",9.16,9.7,9.15,9.69,325600.0],["2026-05-06",9.46,10.08,9.46,9.79,600500.0],["2026-05-07",9.902,10.04,9.17,9.31,484300.0],["2026-05-08",9.49,9.49,8.7,8.8,559300.0],["2026-05-11",8.53,9.07,8.41,8.52,311800.0],["2026-05-12",8.5,8.54,8.0,8.1,348500.0],["2026-05-13",8.09,8.45,7.86,8.31,285700.0],["2026-05-14",8.36,8.37,7.91,7.99,261100.0],["2026-05-15",8.074,8.074,7.17,7.26,546500.0],["2026-05-18",7.24,8.23,7.24,8.02,377400.0],["2026-05-19",7.7,8.0,7.5,7.58,371100.0],["2026-05-20",7.58,8.14,7.5,7.99,197300.0],["2026-05-21",7.67,8.11,7.55,7.88,370700.0],["2026-05-22",7.65,8.01,7.5,7.5,296500.0],["2026-05-26",7.92,8.46,7.58,8.3,406300.0],["2026-05-27",8.37,8.5,7.9,8.44,181100.0],["2026-05-28",8.44,9.69,8.375,9.674,697500.0],["2026-05-29",9.6,9.94,9.25,9.288,498800.0],["2026-06-01",9.25,9.6,9.02,9.47,243100.0],["2026-06-02",9.45,9.49,9.124,9.32,245400.0],["2026-06-03",9.06,9.37,8.6,8.61,291000.0],["2026-06-04",8.88,10.06,8.61,9.99,1363900.0],["2026-06-05",10.68,12.25,10.65,11.74,2665600.0],["2026-06-08",12.25,13.0,11.95,13.0,1360300.0],["2026-06-09",13.13,13.28,11.22,11.55,1733400.0],["2026-06-10",11.78,12.3,10.85,11.5,832000.0],["2026-06-11",11.89,12.0,10.256,11.55,1135200.0],["2026-06-12",11.65,11.7,10.1,10.35,6623400.0],["2026-06-15",10.6,10.8,9.6,9.86,1358700.0],["2026-06-16",9.98,10.02,9.35,9.4,1204000.0],["2026-06-17",10.0,10.0,9.08,9.45,2248400.0],["2026-06-18",9.52,10.125,9.22,10.1,3221800.0],["2026-06-22",9.96,10.1,9.02,9.12,4068400.0],["2026-06-23",9.05,9.06,8.2,8.53,2525900.0],["2026-06-24",8.5,8.67,7.92,8.5,2704100.0],["2026-06-25",8.4,8.66,8.05,8.52,2007400.0],["2026-06-26",8.35,9.11,8.35,8.99,1608500.0],["2026-06-29",9.06,9.36,8.96,9.24,1035400.0],["2026-06-30",9.31,10.15,9.1,9.83,1517100.0],["2026-07-01",9.85,9.9,9.42,9.54,687600.0],["2026-07-02",9.64,10.1,9.34,9.78,1054600.0],["2026-07-06",9.62,9.67,8.5,8.82,2292458.2632],["2026-07-07",8.83,9.16,8.56,8.93,666915.759755],["2026-07-08",8.83,9.1,8.6,8.89,863786.33138],["2026-07-09",8.87,9.18,8.62,8.84,1121965.899339],["2026-07-10",8.69,8.77,8.442,8.62,1417081.609823],["2026-07-13",8.65,9.04,8.57,9.04,939724.721238],["2026-07-14",9.05,9.31,8.76,9.06,751034.890532],["2026-07-15",9.11,9.27,8.53,8.63,721713.859155],["2026-07-16",8.65,8.6567,8.18,8.41,889648.604661],["2026-07-17",8.26,8.9,8.11,8.79,582092.647038],["2026-07-20",8.84,9.12,8.63,8.76,568449.807934],["2026-07-21",8.8,9.14,8.6722,8.96,345077.872798],["2026-07-22",8.86,8.98,8.58,8.67,419943.406997],["2026-07-23",8.59,8.885,8.5,8.55,508304.032851],["2026-07-24",8.54,8.75,8.11,8.36,1017790.147685],["2026-07-27",8.43,8.84,8.28,8.33,882602.555565],["2026-07-28",8.43,8.6,8.15,8.33,781569.400923],["2026-07-29",8.2,8.3562,7.91,8.06,998843.810582],["2026-07-30",8.05,8.61,7.82,8.57,1439865.912977],["2026-07-31",8.44,8.68,8.2,8.65,711429.76342],["2026-08-03",8.45,8.73,8.4154,8.6,583671.738999],["2026-08-04",8.55,9.01,8.55,8.89,714038.690623],["2026-08-05",8.81,8.81,8.28,8.44,1041915.771725],["2026-08-06",8.4,9,8.31,9,883838.953045],["2026-08-07",8.72,8.995,8.51,8.75,1039209.848848],["2026-08-10",8.63,9.11,8.6001,8.9801,281679.8714],["2026-08-11",8.85,9.46,8.83,9.3,783390.379586],["2026-08-12",9.49,9.52,9.04,9.11,434161.658917],["2026-08-13",9.15,9.9,9.02,9.6,1137629.468411]]}