{"t":"BOC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-06-13",22.0,22.0,22.0,22.0,100.0],["2017-06-14",22.0,22.0,22.0,22.0,0.0],["2017-06-15",22.0,22.0,22.0,22.0,0.0],["2017-06-16",13.0,14.99,12.96,13.2,444100.0],["2017-06-19",17.26,18.84,13.27,13.56,87600.0],["2017-06-20",13.25,13.73,13.05,13.21,29200.0],["2017-06-21",13.26,13.95,13.26,13.67,23200.0],["2017-06-22",13.5,13.74,13.26,13.41,13200.0],["2017-06-23",13.4,13.6,13.335,13.39,19300.0],["2017-06-26",13.69,13.69,13.2,13.5,10400.0],["2017-06-27",13.4,13.44,12.15,13.2,63600.0],["2017-06-28",13.1,13.352,13.1,13.1,7700.0],["2017-06-29",13.15,13.429,13.1,13.2,6900.0],["2017-06-30",13.01,13.3,13.01,13.185,2700.0],["2017-07-03",13.11,13.3,13.11,13.3,1500.0],["2017-07-05",13.16,13.16,13.072,13.13,10600.0],["2017-07-06",13.0,13.5,13.0,13.33,12500.0],["2017-07-07",13.17,13.3,13.1,13.19,42300.0],["2017-07-10",13.34,13.34,13.101,13.2,11300.0],["2017-07-11",13.0,13.2,13.0,13.19,6300.0],["2017-07-12",13.05,13.25,13.05,13.16,56500.0],["2017-07-13",13.0,13.25,13.0,13.18,18400.0],["2017-07-14",13.16,13.2,13.15,13.17,21500.0],["2017-07-17",13.07,13.22,13.07,13.19,29000.0],["2017-07-18",13.04,13.268,13.04,13.175,15300.0],["2017-07-19",13.08,13.161,13.08,13.16,23100.0],["2017-07-20",13.1,13.2,13.1,13.19,9300.0],["2017-07-21",13.15,13.182,12.95,13.15,59100.0],["2017-07-24",13.04,13.19,13.0,13.19,20900.0],["2017-07-25",13.06,13.18,13.046,13.18,21200.0],["2017-07-26",13.02,13.14,13.02,13.14,5400.0],["2017-07-27",13.14,13.19,13.12,13.15,11600.0],["2017-07-28",13.14,13.19,13.13,13.19,6200.0],["2017-07-31",13.1,13.15,13.1,13.15,4900.0],["2017-08-01",13.1,13.19,13.1,13.15,5600.0],["2017-08-02",13.125,13.15,13.112,13.15,3800.0],["2017-08-03",13.15,13.2,13.111,13.2,2700.0],["2017-08-04",13.2,13.45,13.19,13.45,11800.0],["2017-08-07",13.3,13.3,13.15,13.3,3400.0],["2017-08-08",13.182,13.3,13.162,13.3,7700.0],["2017-08-09",13.21,13.45,13.15,13.34,9200.0],["2017-08-10",13.429,13.45,13.3,13.4,15700.0],["2017-08-11",13.377,13.59,13.377,13.4,25100.0],["2017-08-14",13.97,14.47,13.6,14.45,36900.0],["2017-08-15",14.5,15.0,13.58,14.75,50300.0],["2017-08-16",14.37,14.64,13.65,13.76,19400.0],["2017-08-17",13.72,14.439,13.2,14.3,39400.0],["2017-08-18",14.4,14.4,13.45,13.74,61400.0],["2017-08-21",13.65,14.56,13.65,14.32,19300.0],["2017-08-22",14.522,15.229,14.5,15.0,28100.0],["2017-08-23",15.43,15.52,14.27,14.94,23100.0],["2017-08-24",14.95,15.35,14.5,15.0,21800.0],["2017-08-25",14.64,15.776,14.0,14.82,46000.0],["2017-08-28",15.35,15.35,14.35,14.79,6500.0],["2017-08-29",14.66,14.98,14.3,14.97,17700.0],["2017-08-30",14.475,15.17,14.475,14.88,39200.0],["2017-08-31",15.0,15.0,14.04,14.25,32300.0],["2017-09-01",14.35,14.877,14.26,14.48,12400.0],["2017-09-05",14.44,16.0,14.275,14.4,33500.0],["2017-09-06",14.46,15.16,14.35,15.04,45700.0],["2017-09-07",14.92,15.13,14.26,14.85,69100.0],["2017-09-08",14.89,14.95,14.56,14.73,65800.0],["2017-09-11",15.01,16.4,14.575,15.85,49700.0],["2017-09-12",15.28,16.568,15.25,16.1,43600.0],["2017-09-13",15.93,16.98,15.93,16.19,65000.0],["2017-09-14",16.22,18.6,16.22,17.23,68200.0],["2017-09-15",17.204,17.909,15.21,15.34,98300.0],["2017-09-18",15.56,16.948,15.54,15.56,33800.0],["2017-09-19",15.91,16.73,15.27,15.72,26700.0],["2017-09-20",15.78,18.498,15.51,16.01,15000.0],["2017-09-21",16.03,16.5,16.03,16.36,2900.0],["2017-09-22",16.33,16.8,16.02,16.21,5100.0],["2017-09-25",16.22,16.898,15.45,15.45,17200.0],["2017-09-26",15.755,15.995,15.4,15.55,17300.0],["2017-09-27",16.0,16.621,15.5,15.78,6600.0],["2017-09-28",15.51,16.6,15.51,15.52,55600.0],["2017-09-29",15.74,16.2,15.5,15.5,6600.0],["2017-10-02",16.15,16.3,15.532,16.2,13200.0],["2017-10-03",16.15,16.69,15.6,15.83,54400.0],["2017-10-04",15.86,16.37,15.86,16.06,10000.0],["2017-10-05",17.819,17.819,15.99,16.21,29600.0],["2017-10-06",16.43,17.05,16.22,16.38,26800.0],["2017-10-09",16.5,17.0,16.25,16.56,20000.0],["2017-10-10",17.7,18.146,16.49,17.14,10900.0],["2017-10-11",17.02,17.326,16.52,16.7,19000.0],["2017-10-12",17.16,17.16,16.17,16.35,20400.0],["2017-10-13",16.5,16.6,16.22,16.26,4500.0],["2017-10-16",16.45,16.66,16.45,16.52,3000.0],["2017-10-17",16.7,17.0,16.55,16.55,5200.0],["2017-10-18",16.71,16.905,16.5,16.5,6400.0],["2017-10-19",16.59,16.996,16.5,16.89,6200.0],["2017-10-20",16.8,16.899,16.52,16.65,4500.0],["2017-10-23",16.9,17.5,16.5,16.85,123600.0],["2017-10-24",17.0,18.0,16.85,16.97,21600.0],["2017-10-25",16.98,17.268,16.89,17.22,4700.0],["2017-10-26",17.3,17.3,16.95,17.09,6000.0],["2017-10-27",17.09,17.497,17.09,17.2,6500.0],["2017-10-30",16.95,17.8,16.95,17.45,61500.0],["2017-10-31",17.567,17.879,17.07,17.74,28500.0],["2017-11-01",17.74,18.4,17.587,18.25,80400.0],["2017-11-02",18.2,18.295,17.56,17.9,20800.0],["2017-11-03",17.8,18.499,17.55,18.4,4000.0],["2017-11-06",18.35,18.47,17.7,18.4,16900.0],["2017-11-07",18.25,18.54,17.95,18.31,17800.0],["2017-11-08",18.5,19.49,18.145,19.0,7800.0],["2017-11-09",19.851,19.91,18.493,18.5,21600.0],["2017-11-10",18.51,19.554,18.25,18.36,24800.0],["2017-11-13",18.36,18.99,18.35,18.7,12500.0],["2017-11-14",18.156,19.654,17.96,17.96,16900.0],["2017-11-15",18.03,18.41,17.98,18.15,11300.0],["2017-11-16",18.15,18.52,18.0,18.0,50800.0],["2017-11-17",18.3,18.3,17.95,18.09,45700.0],["2017-11-20",18.05,19.53,18.05,19.53,11300.0],["2017-11-21",18.79,19.185,18.72,18.91,14300.0],["2017-11-22",19.22,21.878,19.18,20.88,199200.0],["2017-11-24",21.1,21.55,20.902,21.2,38100.0],["2017-11-27",21.52,26.3,21.52,22.5,64800.0],["2017-11-28",22.68,23.25,21.5,22.27,74200.0],["2017-11-29",22.33,23.03,21.58,22.46,24600.0],["2017-11-30",22.59,22.69,21.57,21.82,31200.0],["2017-12-01",22.31,22.31,21.54,21.87,13400.0],["2017-12-04",22.45,23.87,22.43,22.96,42600.0],["2017-12-05",23.04,25.7,23.04,24.0,47600.0],["2017-12-06",23.52,24.19,22.94,23.25,30400.0],["2017-12-07",23.5,24.951,23.5,24.86,32800.0],["2017-12-08",25.0,25.9,24.067,25.29,22900.0],["2017-12-11",25.4,25.4,24.5,25.3,31400.0],["2017-12-12",25.4,25.4,24.66,25.15,34000.0],["2017-12-13",25.15,25.17,24.0,24.07,41200.0],["2017-12-14",24.46,25.627,24.46,24.54,32800.0],["2017-12-15",24.8,25.1,24.67,25.03,27700.0],["2017-12-18",25.25,25.629,25.05,25.11,25400.0],["2017-12-19",25.264,25.4,25.11,25.285,18100.0],["2017-12-20",25.05,25.355,24.51,25.24,58700.0],["2017-12-21",25.29,25.451,24.62,24.62,18600.0],["2017-12-22",25.0,28.75,25.0,28.33,259300.0],["2017-12-26",30.56,35.164,29.46,30.73,605400.0],["2017-12-27",31.66,34.427,31.598,33.75,251800.0],["2017-12-28",35.49,35.49,32.591,33.5,220500.0],["2017-12-29",33.23,33.5,31.93,32.39,109900.0],["2018-01-02",32.4,33.88,28.35,29.39,269300.0],["2018-01-03",29.87,29.87,26.19,27.48,288300.0],["2018-01-04",27.35,28.0,25.854,26.09,168800.0],["2018-01-05",26.29,26.29,24.29,24.32,175700.0],["2018-01-08",24.41,24.99,23.5,23.7,144200.0],["2018-01-09",24.2,26.0,24.049,24.96,183100.0],["2018-01-10",25.04,25.79,23.0,24.14,75700.0],["2018-01-11",24.2,24.44,23.58,23.72,103800.0],["2018-01-12",23.9,24.15,23.275,23.68,82000.0],["2018-01-16",23.5,23.97,22.45,22.56,169500.0],["2018-01-17",22.56,23.0,21.8,21.81,115400.0],["2018-01-18",21.56,22.79,21.56,22.41,33700.0],["2018-01-19",22.45,23.69,22.41,22.57,109300.0],["2018-01-22",22.6,22.701,21.76,21.92,108900.0],["2018-01-23",22.08,22.75,21.88,21.99,70300.0],["2018-01-24",22.0,22.24,21.5,21.51,98600.0],["2018-01-25",21.6,22.59,21.31,21.51,41800.0],["2018-01-26",21.65,21.65,20.181,20.32,72800.0],["2018-01-29",20.36,20.4,19.68,20.0,173000.0],["2018-01-30",20.07,20.11,19.73,19.98,93800.0],["2018-01-31",19.94,20.795,19.65,20.59,82300.0],["2018-02-01",20.61,21.54,20.61,21.54,97400.0],["2018-02-02",21.43,21.846,21.11,21.25,76900.0],["2018-02-05",21.0,21.0,19.52,20.03,192300.0],["2018-02-06",19.5,20.32,19.5,19.97,113000.0],["2018-02-07",21.0,21.43,19.89,20.59,187900.0],["2018-02-08",20.73,21.62,20.04,20.21,56000.0],["2018-02-09",20.4,20.75,19.87,20.37,44800.0],["2018-02-12",20.47,20.85,20.381,20.59,34200.0],["2018-02-13",20.59,22.09,20.59,22.09,35400.0],["2018-02-14",22.09,23.45,21.24,22.7,144300.0],["2018-02-15",22.9,23.124,21.95,22.77,21700.0],["2018-02-16",22.5,23.29,22.3,23.26,32100.0],["2018-02-20",23.49,23.49,22.45,22.72,14100.0],["2018-02-21",22.58,23.95,22.58,23.3,13300.0],["2018-02-22",23.3,23.44,22.1,23.29,100400.0],["2018-02-23",24.0,25.1,24.0,24.32,66100.0],["2018-02-26",24.6,25.3,24.5,25.1,57300.0],["2018-02-27",24.689,25.22,24.63,25.19,32000.0],["2018-02-28",25.31,25.32,24.5,24.98,69600.0],["2018-03-01",24.94,25.46,24.68,25.42,80100.0],["2018-03-02",25.34,25.98,24.87,25.63,52400.0],["2018-03-05",25.48,25.98,25.165,25.89,18300.0],["2018-03-06",25.95,25.95,23.33,23.35,191000.0],["2018-03-07",23.47,23.699,21.53,22.09,231700.0],["2018-03-08",22.0,22.955,21.2,21.22,298300.0],["2018-03-09",21.25,22.035,21.1,21.25,216700.0],["2018-03-12",21.04,23.275,21.04,22.56,77600.0],["2018-03-13",22.571,23.44,22.571,23.43,36100.0],["2018-03-14",23.44,23.77,22.1,23.12,119100.0],["2018-03-15",23.08,23.1,22.27,22.57,44800.0],["2018-03-16",22.48,24.98,21.49,24.33,198700.0],["2018-03-19",24.16,24.72,23.575,24.44,137100.0],["2018-03-20",24.5,25.101,24.01,24.96,58200.0],["2018-03-21",24.94,26.15,24.7,25.36,64200.0],["2018-03-22",25.19,25.74,24.41,25.74,36800.0],["2018-03-23",25.79,26.25,25.01,26.0,93000.0],["2018-03-26",26.29,26.29,22.2,22.43,176600.0],["2018-03-27",22.58,23.4,21.341,21.7,169200.0],["2018-03-28",21.54,22.4,21.26,21.94,110700.0],["2018-03-29",21.88,21.91,21.01,21.86,246300.0],["2018-04-02",22.03,22.96,21.32,22.1,77600.0],["2018-04-03",22.52,23.46,22.12,23.26,89000.0],["2018-04-04",23.09,26.45,23.09,25.8,98200.0],["2018-04-05",25.06,27.49,25.011,27.27,85200.0],["2018-04-06",27.35,27.35,22.3,22.4,171200.0],["2018-04-09",22.57,23.976,22.57,23.19,81200.0],["2018-04-10",23.41,23.61,23.0,23.23,79200.0],["2018-04-11",23.09,23.97,22.96,23.17,68700.0],["2018-04-12",23.27,24.43,22.65,22.69,38700.0],["2018-04-13",22.76,23.88,22.74,22.84,32500.0],["2018-04-16",23.03,23.62,23.03,23.35,68400.0],["2018-04-17",23.58,23.615,22.988,23.28,86800.0],["2018-04-18",23.28,23.76,22.55,22.59,68400.0],["2018-04-19",22.58,23.0,22.42,22.45,73900.0],["2018-04-20",22.79,23.225,22.51,22.7,111900.0],["2018-04-23",22.87,22.999,21.92,22.74,78100.0],["2018-04-24",22.79,23.48,22.38,22.53,55200.0],["2018-04-25",22.5,22.5,21.0,21.09,172500.0],["2018-04-26",21.26,21.61,20.8,21.0,101700.0],["2018-04-27",21.1,22.11,20.81,20.97,51200.0],["2018-04-30",21.07,21.58,21.03,21.45,31300.0],["2018-05-01",21.4,21.99,21.305,21.62,28100.0],["2018-05-02",21.67,22.23,21.65,21.98,36700.0],["2018-05-03",21.95,22.8,21.95,22.8,37100.0],["2018-05-04",22.8,23.13,21.19,21.68,75900.0],["2018-05-07",21.93,24.03,21.85,23.99,86800.0],["2018-05-08",24.04,25.0,23.555,24.74,81600.0],["2018-05-09",24.82,24.82,23.15,23.78,49200.0],["2018-05-10",23.8,25.82,23.8,25.51,49400.0],["2018-05-11",25.76,25.77,24.92,25.68,48600.0],["2018-05-14",25.63,25.69,24.97,24.97,38800.0],["2018-05-15",25.26,26.18,24.5,25.92,61700.0],["2018-05-16",25.9,26.5,25.71,26.33,69700.0],["2018-05-17",26.45,27.852,26.284,27.12,142600.0],["2018-05-18",27.48,27.48,25.16,25.26,124600.0],["2018-05-21",25.52,26.739,25.3,25.38,60300.0],["2018-05-22",25.42,25.944,24.3,25.5,87900.0],["2018-05-23",25.27,25.62,23.75,24.9,73300.0],["2018-05-24",24.81,25.7,24.8,25.34,67900.0],["2018-05-25",25.3,25.68,24.82,24.95,26000.0],["2018-05-29",25.02,25.98,23.54,24.38,91800.0],["2018-05-30",24.38,25.36,23.0,23.0,72000.0],["2018-05-31",23.33,24.379,23.14,24.0,119900.0],["2018-06-01",23.97,25.13,23.0,25.13,162800.0],["2018-06-04",25.13,25.46,23.96,24.26,71000.0],["2018-06-05",24.42,26.19,24.42,25.37,96100.0],["2018-06-06",25.42,25.828,24.19,24.3,75500.0],["2018-06-07",24.26,24.76,23.6,23.88,64400.0],["2018-06-08",24.0,24.25,23.6,24.04,89700.0],["2018-06-11",24.07,24.49,22.25,22.83,191200.0],["2018-06-12",22.86,23.353,22.86,23.21,34300.0],["2018-06-13",23.2,23.45,22.98,23.06,56100.0],["2018-06-14",23.06,23.105,22.44,22.93,77800.0],["2018-06-15",22.9,23.21,21.72,21.88,186500.0],["2018-06-18",21.88,22.83,21.6,22.06,82500.0],["2018-06-19",21.86,22.84,21.45,22.34,65300.0],["2018-06-20",22.41,22.78,22.0,22.17,38800.0],["2018-06-21",22.19,22.37,21.13,21.76,58500.0],["2018-06-22",21.85,22.28,21.3,22.22,605400.0],["2018-06-25",22.15,22.5,21.21,21.61,83900.0],["2018-06-26",21.69,22.25,21.4,21.51,61200.0],["2018-06-27",21.63,22.051,21.0,21.12,60500.0],["2018-06-28",21.13,21.597,21.13,21.49,43800.0],["2018-06-29",21.4,22.3,20.99,21.07,62700.0],["2018-07-02",20.95,21.77,20.95,21.53,25800.0],["2018-07-03",21.58,23.195,21.424,22.56,40200.0],["2018-07-05",22.59,22.85,22.28,22.44,54300.0],["2018-07-06",22.54,22.795,21.52,22.51,88000.0],["2018-07-09",22.5,22.965,21.85,22.67,58300.0],["2018-07-10",22.69,22.8,21.83,22.02,50400.0],["2018-07-11",21.94,22.28,21.55,21.71,52400.0],["2018-07-12",21.86,21.88,21.54,21.76,20500.0],["2018-07-13",21.72,21.87,21.313,21.49,40000.0],["2018-07-16",21.56,21.77,20.59,20.97,79200.0],["2018-07-17",21.0,21.345,20.86,20.94,29200.0],["2018-07-18",20.97,21.1,20.3,20.79,91300.0],["2018-07-19",20.76,21.605,20.31,20.45,53500.0],["2018-07-20",20.42,20.59,20.14,20.24,34700.0],["2018-07-23",20.33,20.415,20.1,20.27,21600.0],["2018-07-24",20.57,20.57,20.0,20.22,31300.0],["2018-07-25",20.19,20.973,19.99,20.84,39000.0],["2018-07-26",20.71,21.325,20.252,20.64,46200.0],["2018-07-27",20.76,20.76,19.45,20.02,130900.0],["2018-07-30",20.16,20.745,19.84,20.18,23400.0],["2018-07-31",20.18,20.43,19.83,19.96,17700.0],["2018-08-01",20.0,20.34,19.575,20.19,26500.0],["2018-08-02",20.32,20.77,19.9,20.42,25600.0],["2018-08-03",20.32,20.92,19.9,20.5,13200.0],["2018-08-06",20.43,21.67,20.43,21.05,28800.0],["2018-08-07",21.13,21.886,20.76,21.08,20100.0],["2018-08-08",20.73,21.63,20.73,21.46,27800.0],["2018-08-09",21.49,22.7,21.474,22.49,51900.0],["2018-08-10",22.56,22.56,21.8,21.98,17500.0],["2018-08-13",22.5,22.519,20.43,20.52,43300.0],["2018-08-14",20.52,21.19,20.25,20.67,46700.0],["2018-08-15",20.58,20.58,19.685,19.9,26200.0],["2018-08-16",20.0,20.45,19.795,20.12,17700.0],["2018-08-17",20.01,20.43,19.86,20.4,22200.0],["2018-08-20",20.43,20.43,20.01,20.15,14200.0],["2018-08-21",20.115,20.282,19.913,20.04,25600.0],["2018-08-22",20.02,21.24,19.85,20.65,23500.0],["2018-08-23",20.61,22.5,20.61,22.42,73600.0],["2018-08-24",22.5,22.66,22.052,22.52,21500.0],["2018-08-27",22.21,22.494,20.06,22.01,31000.0],["2018-08-28",22.17,22.38,22.02,22.07,14000.0],["2018-08-29",22.25,23.421,22.25,22.86,76000.0],["2018-08-30",22.99,23.4,22.62,22.9,51900.0],["2018-08-31",22.83,26.19,22.47,25.96,180800.0],["2018-09-04",26.0,26.0,24.71,25.67,131300.0],["2018-09-05",25.62,27.21,24.785,27.19,139300.0],["2018-09-06",27.94,29.25,25.467,27.33,152800.0],["2018-09-07",27.23,28.5,27.06,28.07,52200.0],["2018-09-10",28.27,30.49,28.08,29.43,120300.0],["2018-09-11",29.33,30.82,28.774,30.2,78600.0],["2018-09-12",30.25,30.449,29.226,29.6,53500.0],["2018-09-13",29.63,29.89,28.342,29.6,54400.0],["2018-09-14",29.51,30.28,29.14,30.24,54200.0],["2018-09-17",30.71,30.73,29.7,30.0,62800.0],["2018-09-18",30.19,31.39,29.8,29.95,54900.0],["2018-09-19",29.95,30.25,29.57,29.97,44100.0],["2018-09-20",29.97,31.025,28.05,30.53,75000.0],["2018-09-21",30.47,30.47,28.28,28.28,242200.0],["2018-09-24",28.25,29.821,28.25,29.11,53500.0],["2018-09-25",29.25,30.0,28.15,28.79,81900.0],["2018-09-26",28.73,30.15,28.73,29.6,61700.0],["2018-09-27",29.51,31.67,28.59,29.28,43800.0],["2018-09-28",29.25,30.17,29.25,29.9,27000.0],["2018-10-01",29.99,30.2,28.75,29.0,39600.0],["2018-10-02",29.0,29.801,28.32,29.08,21700.0],["2018-10-03",29.08,29.85,29.05,29.21,25200.0],["2018-10-04",29.11,29.38,28.388,29.3,66600.0],["2018-10-05",29.4,30.645,29.4,29.95,51900.0],["2018-10-08",30.0,30.493,29.345,29.82,33100.0],["2018-10-09",29.78,29.81,29.0,29.36,35500.0],["2018-10-10",29.24,30.122,27.95,27.95,40400.0],["2018-10-11",27.75,28.56,26.4,26.69,41100.0],["2018-10-12",27.44,27.69,26.46,26.82,41400.0],["2018-10-15",26.86,27.29,26.51,27.09,23200.0],["2018-10-16",27.22,29.33,27.085,28.69,54300.0],["2018-10-17",28.99,29.775,28.307,29.6,18900.0],["2018-10-18",29.5,30.0,28.58,28.88,10200.0],["2018-10-19",28.9,29.62,28.5,28.65,20300.0],["2018-10-22",28.81,29.6,28.64,29.41,11500.0],["2018-10-23",28.9,29.0,26.97,27.19,58500.0],["2018-10-24",27.11,27.316,25.43,25.67,35500.0],["2018-10-25",25.88,27.58,25.513,27.1,79100.0],["2018-10-26",26.74,27.85,26.5,27.4,34700.0],["2018-10-29",27.6,27.87,26.65,27.03,32100.0],["2018-10-30",27.01,27.56,26.78,27.38,33000.0],["2018-10-31",27.5,27.79,27.3,27.68,108600.0],["2018-11-01",27.79,28.351,27.45,27.65,18900.0],["2018-11-02",27.73,27.88,26.95,26.95,8500.0],["2018-11-05",27.02,27.73,26.58,26.83,20500.0],["2018-11-06",26.57,27.449,26.4,27.0,27000.0],["2018-11-07",27.13,27.81,26.75,27.0,63300.0],["2018-11-08",26.88,28.68,26.643,28.06,49900.0],["2018-11-09",27.81,28.39,26.65,27.14,28300.0],["2018-11-12",27.06,28.56,26.525,28.39,62100.0],["2018-11-13",28.48,28.48,26.66,26.95,25100.0],["2018-11-14",26.98,27.116,25.13,25.31,59600.0],["2018-11-15",25.5,27.28,25.5,27.12,80200.0],["2018-11-16",26.92,27.09,25.26,25.43,84600.0],["2018-11-19",25.25,26.596,23.5,23.59,67000.0],["2018-11-20",24.0,25.07,23.63,24.22,49700.0],["2018-11-21",24.61,25.8,23.04,25.26,49100.0],["2018-11-23",25.17,25.28,24.135,25.05,32200.0],["2018-11-26",25.15,25.286,23.815,23.93,27000.0],["2018-11-27",23.8,24.34,23.75,24.0,20400.0],["2018-11-28",23.99,25.82,23.62,25.21,58000.0],["2018-11-29",25.15,25.89,24.77,25.29,64900.0],["2018-11-30",25.07,25.2,24.55,24.57,18600.0],["2018-12-03",24.88,24.88,23.66,23.78,45200.0],["2018-12-04",23.8,24.652,23.32,24.0,57300.0],["2018-12-06",23.66,24.49,23.4,24.02,28000.0],["2018-12-07",24.09,25.289,23.2,23.75,33000.0],["2018-12-10",23.86,25.0,23.79,24.78,26400.0],["2018-12-11",25.04,25.07,23.84,24.13,21600.0],["2018-12-12",24.02,24.67,23.87,24.01,40500.0],["2018-12-13",24.17,24.498,23.75,24.12,39700.0],["2018-12-14",24.1,24.38,23.79,24.13,37600.0],["2018-12-17",24.1,24.11,23.2,23.41,43300.0],["2018-12-18",23.69,23.97,23.312,23.69,43200.0],["2018-12-19",23.92,23.92,22.81,23.34,31000.0],["2018-12-20",23.46,23.71,21.97,23.29,54300.0],["2018-12-21",23.29,23.76,21.85,21.85,44600.0],["2018-12-24",21.8,22.56,21.8,21.87,12400.0],["2018-12-26",22.07,23.79,21.758,22.85,33700.0],["2018-12-27",22.72,23.65,21.91,23.25,24600.0],["2018-12-28",23.39,24.58,22.25,23.69,25300.0],["2018-12-31",23.87,24.0,23.25,23.4,25800.0],["2019-01-02",23.13,25.65,23.13,25.65,21900.0],["2019-01-03",26.0,26.0,24.471,24.71,56100.0],["2019-01-04",25.22,25.383,24.57,24.89,23700.0],["2019-01-07",24.65,24.86,24.29,24.8,16200.0],["2019-01-08",24.47,24.927,24.23,24.81,18300.0],["2019-01-09",24.72,25.85,24.6,25.49,16700.0],["2019-01-10",25.08,25.6,24.2,24.64,12600.0],["2019-01-11",24.54,25.43,24.17,25.43,15800.0],["2019-01-14",25.56,25.94,24.783,25.0,15800.0],["2019-01-15",25.06,25.305,24.59,24.99,13100.0],["2019-01-16",24.83,25.848,24.64,24.96,22100.0],["2019-01-17",25.01,25.61,24.96,25.38,25800.0],["2019-01-18",25.39,25.49,24.817,25.0,37700.0],["2019-01-22",24.95,25.311,24.6,24.8,14000.0],["2019-01-23",24.86,25.2,24.47,24.75,14000.0],["2019-01-24",24.93,25.465,24.76,24.78,9300.0],["2019-01-25",24.86,25.5,24.8,24.98,14900.0],["2019-01-28",24.73,25.335,24.57,24.81,14300.0],["2019-01-29",24.81,25.405,24.559,24.95,27400.0],["2019-01-30",25.12,25.416,24.65,25.13,13100.0],["2019-01-31",25.08,25.41,24.95,25.29,16700.0],["2019-02-01",25.04,25.455,24.68,24.99,19800.0],["2019-02-04",24.76,25.44,24.76,25.05,32600.0],["2019-02-05",24.82,25.33,24.77,24.86,24700.0],["2019-02-06",24.87,25.445,24.81,24.86,18200.0],["2019-02-07",24.77,25.0,24.02,24.17,13800.0],["2019-02-08",24.0,24.051,23.13,23.84,32400.0],["2019-02-11",23.85,23.85,23.234,23.7,9500.0],["2019-02-12",23.77,24.13,23.637,23.91,10300.0],["2019-02-13",23.95,24.44,23.61,23.97,10200.0],["2019-02-14",23.89,24.23,23.75,23.91,9000.0],["2019-02-15",24.11,24.2,23.61,24.1,13700.0],["2019-02-19",23.81,25.52,23.81,24.96,47200.0],["2019-02-20",25.085,25.42,24.59,24.7,13900.0],["2019-02-21",24.76,24.98,24.07,24.12,13700.0],["2019-02-22",24.707,24.922,24.01,24.01,35700.0],["2019-02-25",24.29,24.94,24.048,24.76,11300.0],["2019-02-26",24.52,25.08,24.398,24.7,23100.0],["2019-02-27",24.66,25.0,24.5,24.69,9700.0],["2019-02-28",24.7,25.0,24.58,24.98,13000.0],["2019-03-01",25.04,25.54,25.04,25.17,9800.0],["2019-03-04",25.17,25.17,24.66,24.86,6900.0],["2019-03-05",24.94,25.235,24.52,24.63,12100.0],["2019-03-06",24.891,25.16,24.745,24.96,9800.0],["2019-03-07",24.9,25.31,24.75,24.83,8900.0],["2019-03-08",24.7,25.09,24.64,24.64,14600.0],["2019-03-11",24.78,24.876,24.52,24.74,13600.0],["2019-03-12",24.8,25.989,24.8,25.57,26500.0],["2019-03-13",25.81,26.1,25.5,26.0,15000.0],["2019-03-14",26.204,27.13,26.11,27.0,15800.0],["2019-03-15",27.0,27.648,26.62,27.1,67400.0],["2019-03-18",27.3,27.81,26.57,27.61,46000.0],["2019-03-19",27.61,28.0,26.73,27.07,23100.0],["2019-03-20",26.93,27.0,26.54,26.54,14400.0],["2019-03-21",26.56,27.025,25.01,25.21,31600.0],["2019-03-22",25.13,27.189,24.68,24.71,28300.0],["2019-03-25",24.92,25.215,23.85,24.86,40700.0],["2019-03-26",25.26,26.627,25.18,25.34,19000.0],["2019-03-27",25.482,25.482,24.83,24.94,11200.0],["2019-03-28",25.05,25.2,24.823,25.2,28000.0],["2019-03-29",25.5,25.9,24.8,24.94,28500.0],["2019-04-01",25.28,25.885,24.665,25.13,36300.0],["2019-04-02",25.915,25.915,24.364,25.28,29800.0],["2019-04-03",25.3,25.78,24.67,25.13,29400.0],["2019-04-04",25.42,25.83,24.74,25.06,17300.0],["2019-04-05",25.15,25.84,25.13,25.13,19600.0],["2019-04-08",25.39,25.39,24.97,24.99,15300.0],["2019-04-09",24.89,25.22,24.74,24.82,51000.0],["2019-04-10",24.83,25.13,24.83,25.0,16200.0],["2019-04-11",24.842,24.886,24.67,24.87,9800.0],["2019-04-12",25.03,25.825,24.85,24.93,34000.0],["2019-04-15",25.07,25.3,24.7,24.94,16100.0],["2019-04-16",25.02,25.19,24.8,24.92,11800.0],["2019-04-17",24.92,25.15,24.908,24.95,10900.0],["2019-04-18",24.91,25.26,24.91,25.1,16800.0],["2019-04-22",25.1,25.1,24.66,24.94,13700.0],["2019-04-23",25.01,25.19,24.12,24.59,83800.0],["2019-04-24",24.85,25.19,24.45,24.84,20500.0],["2019-04-25",24.74,25.0,24.67,25.0,12200.0],["2019-04-26",24.99,25.17,24.6,24.7,52900.0],["2019-04-29",24.6,24.91,24.252,24.33,41000.0],["2019-04-30",24.51,24.59,23.44,23.55,59600.0],["2019-05-01",23.85,24.38,23.5,24.37,16900.0],["2019-05-02",24.36,24.97,24.36,24.68,17800.0],["2019-05-03",24.8,26.0,24.8,25.79,22900.0],["2019-05-06",25.78,26.48,25.505,25.71,30200.0],["2019-05-07",26.39,26.39,25.607,26.11,22900.0],["2019-05-08",26.29,26.98,25.999,26.86,21000.0],["2019-05-09",26.92,27.0,26.4,26.74,19400.0],["2019-05-10",26.63,27.06,26.63,27.06,22500.0],["2019-05-13",26.61,27.055,25.0,25.02,39600.0],["2019-05-14",25.16,26.01,24.75,24.78,29700.0],["2019-05-15",24.86,25.78,24.86,25.0,46100.0],["2019-05-16",25.0,25.44,24.91,24.99,46800.0],["2019-05-17",24.86,25.36,24.687,25.1,36400.0],["2019-05-20",24.93,25.47,24.55,24.95,55800.0],["2019-05-21",25.08,25.52,24.76,24.9,34000.0],["2019-05-22",24.83,25.365,24.65,24.96,18500.0],["2019-05-23",24.94,25.16,24.6,24.87,28000.0],["2019-05-24",24.82,25.39,24.71,24.79,22400.0],["2019-05-28",24.86,25.44,24.61,24.8,91900.0],["2019-05-29",24.85,25.125,24.823,24.93,52800.0],["2019-05-30",24.93,24.93,24.25,24.67,29200.0],["2019-05-31",24.48,24.77,23.812,24.13,57600.0],["2019-06-03",24.0,24.72,23.21,24.51,124900.0],["2019-06-04",24.52,24.89,24.011,24.45,84000.0],["2019-06-05",24.35,24.66,23.7,24.27,60500.0],["2019-06-06",24.39,24.53,23.73,24.26,29400.0],["2019-06-07",24.3,24.8,24.04,24.22,27000.0],["2019-06-10",24.29,24.72,24.29,24.49,47500.0],["2019-06-11",24.69,24.81,24.01,24.35,57300.0],["2019-06-12",24.3,24.65,24.05,24.17,41600.0],["2019-06-13",24.17,24.42,23.79,24.17,51100.0],["2019-06-14",24.14,24.505,24.08,24.24,39100.0],["2019-06-17",24.54,24.64,24.01,24.25,51500.0],["2019-06-18",24.85,24.85,24.32,24.58,46300.0],["2019-06-19",24.48,24.625,24.24,24.32,38300.0],["2019-06-20",24.48,24.84,24.09,24.26,40300.0],["2019-06-21",24.08,24.35,23.55,23.84,48200.0],["2019-06-24",23.66,23.99,23.11,23.29,53200.0],["2019-06-25",23.17,23.63,22.02,22.41,66500.0],["2019-06-26",22.46,22.85,22.18,22.27,69600.0],["2019-06-27",22.55,23.0,22.24,22.5,83500.0],["2019-06-28",22.48,23.59,22.4,23.15,703300.0],["2019-07-01",23.35,23.547,22.62,22.74,74400.0],["2019-07-02",22.89,23.3,22.58,23.05,84000.0],["2019-07-03",23.42,23.85,23.37,23.6,54100.0],["2019-07-05",23.93,24.18,23.626,23.8,82800.0],["2019-07-08",24.0,24.7,23.89,24.25,100200.0],["2019-07-09",24.33,24.57,24.11,24.15,41500.0],["2019-07-10",24.45,24.726,23.33,23.57,65500.0],["2019-07-11",23.66,23.86,23.34,23.41,47600.0],["2019-07-12",23.48,24.13,23.27,23.74,70900.0],["2019-07-15",24.24,24.24,23.57,23.63,42700.0],["2019-07-16",23.72,24.08,23.59,23.64,32800.0],["2019-07-17",23.61,23.68,23.27,23.35,37500.0],["2019-07-18",23.32,23.34,23.005,23.1,13900.0],["2019-07-19",23.03,23.36,22.85,22.94,46700.0],["2019-07-22",22.99,23.13,22.64,22.77,48800.0],["2019-07-23",22.83,23.069,22.33,22.54,53900.0],["2019-07-24",22.46,23.25,22.46,22.59,56100.0],["2019-07-25",22.67,22.775,21.705,21.86,91100.0],["2019-07-26",21.97,22.06,21.574,21.82,116200.0],["2019-07-29",21.728,22.5,21.41,21.49,62100.0],["2019-07-30",21.4,22.05,21.14,21.71,62700.0],["2019-07-31",21.69,21.83,21.0,21.15,62400.0],["2019-08-01",21.16,21.73,21.0,21.06,44600.0],["2019-08-02",21.04,21.58,20.86,21.03,72300.0],["2019-08-05",20.9,20.9,20.0,20.29,53800.0],["2019-08-06",20.3,20.89,20.15,20.64,59700.0],["2019-08-07",20.46,20.47,20.02,20.16,36600.0],["2019-08-08",20.24,20.745,19.97,20.25,112300.0],["2019-08-09",20.19,20.31,19.82,20.06,125000.0],["2019-08-12",20.05,20.44,19.82,19.98,43200.0],["2019-08-13",19.84,20.18,19.555,20.03,97800.0],["2019-08-14",19.82,20.41,19.54,20.3,72200.0],["2019-08-15",20.48,20.84,20.02,20.25,33200.0],["2019-08-16",20.3,20.64,20.17,20.36,40100.0],["2019-08-19",20.54,20.65,20.11,20.2,49600.0],["2019-08-20",20.2,20.5,20.18,20.31,37900.0],["2019-08-21",20.36,20.67,20.265,20.32,20100.0],["2019-08-22",20.3,20.53,20.1,20.12,23900.0],["2019-08-23",20.11,20.33,19.64,19.76,51500.0],["2019-08-26",19.9,20.76,19.65,20.66,55900.0],["2019-08-27",20.93,21.06,20.34,20.62,69300.0],["2019-08-28",20.52,20.93,20.1,20.36,79100.0],["2019-08-29",20.33,20.6,20.33,20.45,31700.0],["2019-08-30",20.46,20.68,20.26,20.48,52700.0],["2019-09-03",20.43,21.065,20.35,20.62,94400.0],["2019-09-04",20.78,21.085,20.44,20.47,45000.0],["2019-09-05",20.66,20.96,20.37,20.59,65400.0],["2019-09-06",20.4,20.82,20.4,20.7,36300.0],["2019-09-09",20.77,21.45,20.61,20.7,77300.0],["2019-09-10",20.68,21.39,20.61,21.21,83000.0],["2019-09-11",21.22,21.6,20.91,21.14,98000.0],["2019-09-12",21.19,21.5,20.63,20.83,70500.0],["2019-09-13",20.87,21.28,20.78,21.25,101000.0],["2019-09-16",21.19,21.46,20.853,21.2,108300.0],["2019-09-17",21.2,21.3,20.747,21.01,69200.0],["2019-09-18",21.01,21.199,20.75,20.85,74600.0],["2019-09-19",20.86,21.09,20.62,20.78,76600.0],["2019-09-20",20.72,20.98,20.21,20.28,137500.0],["2019-09-23",20.35,20.53,20.14,20.18,39100.0],["2019-09-24",20.23,20.23,19.67,19.82,90400.0],["2019-09-25",19.76,20.28,19.7,20.2,40800.0],["2019-09-26",20.21,20.39,20.08,20.11,34500.0],["2019-09-27",20.19,20.35,19.654,19.71,48600.0],["2019-09-30",19.75,20.42,19.37,19.83,90300.0],["2019-10-01",19.9,20.03,19.24,19.31,33300.0],["2019-10-02",19.02,19.36,18.54,19.12,64100.0],["2019-10-03",19.1,19.15,18.65,18.77,35600.0],["2019-10-04",18.77,19.33,18.44,19.25,60600.0],["2019-10-07",19.22,19.35,19.06,19.26,36100.0],["2019-10-08",19.2,19.2,18.77,19.06,34300.0],["2019-10-09",19.05,19.34,19.05,19.28,36700.0],["2019-10-10",19.29,19.45,19.065,19.35,50400.0],["2019-10-11",19.45,19.81,19.3,19.36,38100.0],["2019-10-14",19.45,19.45,19.25,19.35,21000.0],["2019-10-15",19.34,19.7,19.34,19.48,27900.0],["2019-10-16",19.47,19.82,19.39,19.68,42500.0],["2019-10-17",19.61,20.31,19.61,20.2,48600.0],["2019-10-18",20.1,20.19,19.845,19.85,38800.0],["2019-10-21",20.01,20.204,19.85,19.91,18900.0],["2019-10-22",20.035,20.035,19.77,19.9,20100.0],["2019-10-23",19.9,20.165,19.87,19.94,21300.0],["2019-10-24",19.66,20.15,19.65,19.79,20500.0],["2019-10-25",19.78,20.02,19.68,19.73,47400.0],["2019-10-28",19.82,20.14,19.67,19.85,34500.0],["2019-10-29",19.82,20.23,19.81,20.2,20400.0],["2019-10-30",20.23,21.92,20.06,21.69,94500.0],["2019-10-31",22.02,23.865,22.0,22.46,173900.0],["2019-11-01",22.81,23.256,22.5,22.95,60100.0],["2019-11-04",23.35,23.85,22.75,22.85,92900.0],["2019-11-05",23.0,23.405,22.67,23.01,55700.0],["2019-11-06",23.16,23.49,22.73,23.26,54400.0],["2019-11-07",23.5,23.75,22.89,22.98,79600.0],["2019-11-08",23.15,23.26,22.776,23.26,43600.0],["2019-11-11",23.32,23.95,23.17,23.91,32200.0],["2019-11-12",24.0,24.721,22.84,23.37,84600.0],["2019-11-13",23.41,23.56,22.76,22.84,46000.0],["2019-11-14",22.87,23.2,22.57,22.58,60100.0],["2019-11-15",22.7,22.92,22.16,22.3,57700.0],["2019-11-18",22.51,22.55,22.15,22.54,36000.0],["2019-11-19",22.55,22.55,21.96,21.97,76700.0],["2019-11-20",21.98,22.065,21.71,21.81,63000.0],["2019-11-21",21.82,21.949,21.242,21.42,47600.0],["2019-11-22",21.46,21.57,21.03,21.1,83700.0],["2019-11-25",21.13,21.47,21.0,21.26,80800.0],["2019-11-26",21.28,21.43,20.82,20.98,75400.0],["2019-11-27",20.99,21.254,20.896,21.12,58300.0],["2019-11-29",21.14,21.55,21.08,21.33,23400.0],["2019-12-02",21.46,21.5,20.57,20.62,41300.0],["2019-12-03",20.54,20.6,20.16,20.53,36700.0],["2019-12-04",20.56,20.9,20.5,20.58,42400.0],["2019-12-05",20.52,20.71,20.34,20.56,31800.0],["2019-12-06",20.68,21.4,20.68,21.1,74800.0],["2019-12-09",21.11,21.329,20.76,20.84,33500.0],["2019-12-10",21.0,21.079,20.75,20.9,35400.0],["2019-12-11",21.03,21.271,20.85,20.88,79600.0],["2019-12-12",20.9,21.45,20.86,21.17,45400.0],["2019-12-13",21.2,21.87,21.09,21.68,43700.0],["2019-12-16",21.79,22.0,21.22,21.24,44100.0],["2019-12-17",21.29,21.443,20.84,20.97,41600.0],["2019-12-18",20.91,20.99,20.65,20.69,28300.0],["2019-12-19",20.67,20.814,20.58,20.67,31500.0],["2019-12-20",20.77,21.19,20.67,21.05,87200.0],["2019-12-23",21.05,21.555,20.94,21.385,77000.0],["2019-12-24",21.3,21.5,21.3,21.41,19900.0],["2019-12-26",21.49,21.76,21.31,21.38,24300.0],["2019-12-27",21.48,21.48,20.9,20.97,31200.0],["2019-12-30",20.96,21.26,20.85,21.05,42300.0],["2019-12-31",21.11,21.19,20.99,21.04,31700.0],["2020-01-02",21.15,21.4,20.81,21.38,33600.0],["2020-01-03",21.19,21.606,21.19,21.49,20300.0],["2020-01-06",21.47,21.66,21.263,21.6,30300.0],["2020-01-07",21.55,21.68,21.37,21.42,22500.0],["2020-01-08",21.42,21.85,21.25,21.63,42700.0],["2020-01-09",21.72,21.769,20.51,20.78,97300.0],["2020-01-10",20.88,21.192,20.51,20.88,38700.0],["2020-01-13",20.82,21.08,20.687,21.0,42700.0],["2020-01-14",20.82,21.065,20.81,20.94,41700.0],["2020-01-15",20.94,21.504,20.9,21.0,42300.0],["2020-01-16",21.0,21.4,20.98,21.26,42600.0],["2020-01-17",21.38,21.38,20.57,20.71,31800.0],["2020-01-21",20.64,20.7,20.3,20.39,34500.0],["2020-01-22",20.53,20.57,20.405,20.47,26300.0],["2020-01-23",20.46,20.59,20.36,20.47,50200.0],["2020-01-24",20.47,20.73,20.453,20.65,40500.0],["2020-01-27",20.67,20.8,20.5,20.55,32800.0],["2020-01-28",20.72,20.87,20.11,20.32,35700.0],["2020-01-29",20.33,20.45,20.15,20.31,34700.0],["2020-01-30",20.31,20.37,20.085,20.37,30100.0],["2020-01-31",20.36,20.403,20.05,20.18,45400.0],["2020-02-03",20.2,20.52,20.13,20.18,33000.0],["2020-02-04",20.4,20.67,20.32,20.41,39000.0],["2020-02-05",20.56,20.76,20.36,20.56,25500.0],["2020-02-06",20.61,20.8,20.46,20.5,23100.0],["2020-02-07",20.39,20.667,20.39,20.59,33400.0],["2020-02-10",20.59,20.709,20.32,20.51,36500.0],["2020-02-11",20.55,20.68,20.33,20.65,44500.0],["2020-02-12",20.7,20.78,20.34,20.73,61600.0],["2020-02-13",20.65,20.86,20.48,20.52,37800.0],["2020-02-14",20.53,20.65,20.356,20.43,48000.0],["2020-02-18",20.43,20.5,20.0,20.02,38600.0],["2020-02-19",20.04,20.31,20.04,20.18,49500.0],["2020-02-20",20.17,20.29,20.07,20.26,26900.0],["2020-02-21",20.29,20.48,20.1,20.45,41300.0],["2020-02-24",20.13,20.2,19.72,19.88,51400.0],["2020-02-25",19.95,19.986,19.02,19.42,63900.0],["2020-02-26",19.48,20.11,19.389,20.07,54300.0],["2020-02-27",19.78,19.78,19.138,19.5,66100.0],["2020-02-28",19.12,19.509,19.1,19.46,76500.0],["2020-03-02",19.42,19.495,19.01,19.37,50600.0],["2020-03-03",19.36,19.53,18.612,18.91,56400.0],["2020-03-04",19.16,19.25,18.88,19.23,38900.0],["2020-03-05",19.09,19.09,16.86,17.06,358000.0],["2020-03-06",17.11,18.11,16.8,17.59,72300.0],["2020-03-09",16.28,17.29,16.11,16.81,158600.0],["2020-03-10",17.2,17.68,16.97,17.27,100700.0],["2020-03-11",17.13,17.131,16.53,16.57,156500.0],["2020-03-12",16.0,16.565,14.79,15.02,125600.0],["2020-03-13",15.31,16.15,14.17,14.67,96800.0],["2020-03-16",13.5,13.85,13.06,13.32,137600.0],["2020-03-17",13.64,15.63,13.045,15.57,114600.0],["2020-03-18",14.87,18.29,13.52,14.87,120300.0],["2020-03-19",14.59,16.54,14.52,16.37,76600.0],["2020-03-20",16.47,16.47,14.75,16.15,111100.0],["2020-03-23",16.25,16.98,14.645,15.08,95300.0],["2020-03-24",15.44,15.964,14.79,15.75,91800.0],["2020-03-25",15.52,17.39,15.51,16.43,82400.0],["2020-03-26",16.51,17.85,16.51,17.81,89200.0],["2020-03-27",17.31,17.79,16.73,17.19,64100.0],["2020-03-30",17.24,17.73,16.866,17.69,53500.0],["2020-03-31",17.64,18.21,17.33,18.11,83500.0],["2020-04-01",17.57,17.76,16.42,16.61,60000.0],["2020-04-02",16.6,16.96,15.51,16.69,137100.0],["2020-04-03",16.46,17.33,15.8,16.18,61800.0],["2020-04-06",16.65,17.37,16.4,16.78,62700.0],["2020-04-07",17.17,17.2,15.61,15.8,71600.0],["2020-04-08",15.97,17.165,15.66,16.73,85300.0],["2020-04-09",16.94,17.99,16.74,17.99,62800.0],["2020-04-13",17.81,17.81,16.56,16.98,40700.0],["2020-04-14",17.25,17.68,16.08,16.35,77000.0],["2020-04-15",15.72,16.64,15.244,16.27,51300.0],["2020-04-16",16.21,16.57,15.72,16.25,42100.0],["2020-04-17",16.87,17.19,16.38,16.65,35300.0],["2020-04-20",16.57,16.91,16.37,16.59,50700.0],["2020-04-21",16.21,16.33,14.96,15.33,78000.0],["2020-04-22",15.55,16.125,15.35,15.58,42600.0],["2020-04-23",15.65,16.42,15.6,16.1,36900.0],["2020-04-24",16.24,16.45,15.86,16.21,42200.0],["2020-04-27",16.2,16.22,15.65,15.73,64000.0],["2020-04-28",16.15,16.49,15.825,16.18,53200.0],["2020-04-29",16.75,17.13,16.38,16.55,76300.0],["2020-04-30",16.28,16.56,16.06,16.23,31800.0],["2020-05-01",16.18,16.18,15.39,15.8,61000.0],["2020-05-04",15.54,15.78,15.15,15.34,60100.0],["2020-05-05",15.4,16.74,15.39,16.46,81700.0],["2020-05-06",16.93,18.88,16.905,18.06,143400.0],["2020-05-07",18.94,19.61,18.509,19.12,138000.0],["2020-05-08",19.77,20.08,18.25,18.46,120000.0],["2020-05-11",19.46,20.71,19.1,19.45,171900.0],["2020-05-12",19.91,20.35,19.0,19.08,139800.0],["2020-05-13",19.69,19.69,17.75,18.32,131000.0],["2020-05-14",17.99,18.048,17.525,17.66,94700.0],["2020-05-15",17.67,18.674,17.53,17.98,103700.0],["2020-05-18",18.79,19.36,18.4,18.53,100200.0],["2020-05-19",18.76,19.135,18.33,18.38,84600.0],["2020-05-20",18.5,19.0,18.05,18.49,87300.0],["2020-05-21",18.46,18.73,18.37,18.54,66300.0],["2020-05-22",18.6,18.72,18.36,18.6,45700.0],["2020-05-26",19.41,19.55,18.914,19.11,109200.0],["2020-05-27",19.44,19.583,19.12,19.41,68100.0],["2020-05-28",18.1,18.59,16.26,16.41,416400.0],["2020-05-29",16.01,16.53,15.96,16.32,1171900.0],["2020-06-01",16.32,16.55,16.02,16.02,209100.0],["2020-06-02",16.31,16.46,15.805,16.0,251200.0],["2020-06-03",16.12,16.19,15.8,15.91,202400.0],["2020-06-04",16.0,16.38,15.9,16.21,230400.0],["2020-06-05",16.08,16.73,15.85,16.35,286500.0],["2020-06-08",16.4,16.625,16.305,16.44,203600.0],["2020-06-09",16.2,16.323,16.0,16.12,156900.0],["2020-06-10",16.08,16.35,15.72,16.03,234100.0],["2020-06-11",15.53,15.69,15.16,15.36,158800.0],["2020-06-12",15.78,15.818,14.68,15.45,175000.0],["2020-06-15",15.14,15.68,15.02,15.45,154200.0],["2020-06-16",15.7,16.0,15.22,15.81,201400.0],["2020-06-17",15.85,15.95,15.5,15.81,163800.0],["2020-06-18",15.8,15.98,15.6,15.96,100300.0],["2020-06-19",16.0,16.14,15.715,15.87,116300.0],["2020-06-22",15.85,16.5,15.74,16.43,179400.0],["2020-06-23",16.4,16.49,15.86,15.96,97200.0],["2020-06-24",15.87,15.89,15.1,15.25,110400.0],["2020-06-25",15.16,15.43,15.06,15.35,77200.0],["2020-06-26",15.29,15.29,14.561,14.61,312000.0],["2020-06-29",14.91,16.082,14.85,15.9,209700.0],["2020-06-30",15.98,16.18,15.71,16.0,154800.0],["2020-07-01",16.0,16.52,15.98,16.37,180400.0],["2020-07-02",16.63,16.65,15.66,15.75,139300.0],["2020-07-06",16.35,16.35,15.7,15.83,131900.0],["2020-07-07",15.5,16.553,15.5,15.98,190100.0],["2020-07-08",15.96,16.13,15.43,15.62,103500.0],["2020-07-09",15.66,15.83,14.86,15.02,141600.0],["2020-07-10",14.95,15.24,14.841,15.18,91000.0],["2020-07-13",15.28,15.66,14.92,15.335,116200.0],["2020-07-14",15.28,15.53,14.95,15.38,87300.0],["2020-07-15",15.58,16.12,15.58,15.83,105900.0],["2020-07-16",16.24,16.24,15.64,15.9,79200.0],["2020-07-17",15.87,15.96,15.61,15.73,66800.0],["2020-07-20",15.77,15.99,15.4,15.81,111700.0],["2020-07-21",15.94,16.5,15.81,16.23,111000.0],["2020-07-22",16.22,16.4,15.98,16.22,66900.0],["2020-07-23",16.22,16.37,15.85,16.1,52300.0],["2020-07-24",16.03,16.165,15.84,15.91,62700.0],["2020-07-27",15.87,16.39,15.76,16.29,107400.0],["2020-07-28",16.38,16.4,15.83,15.93,120300.0],["2020-07-29",16.0,16.055,15.54,15.93,86400.0],["2020-07-30",15.79,16.03,15.77,15.87,91400.0],["2020-07-31",15.9,15.99,15.52,15.9,102300.0],["2020-08-03",15.94,16.01,15.58,15.78,57800.0],["2020-08-04",15.77,16.06,15.65,15.9,70900.0],["2020-08-05",15.91,16.14,15.69,16.02,165500.0],["2020-08-06",16.08,16.46,15.83,16.4,137900.0],["2020-08-07",16.5,16.5,15.97,16.15,62500.0],["2020-08-10",16.2,16.98,16.2,16.71,116500.0],["2020-08-11",16.92,17.19,16.12,16.13,131800.0],["2020-08-12",16.25,16.71,15.88,15.99,67200.0],["2020-08-13",15.91,16.53,15.82,16.21,56000.0],["2020-08-14",16.28,16.4,16.0,16.35,75100.0],["2020-08-17",16.42,16.799,16.17,16.3,104700.0],["2020-08-18",16.31,16.41,16.06,16.33,49700.0],["2020-08-19",16.42,16.52,16.16,16.31,38800.0],["2020-08-20",16.21,16.35,16.05,16.14,60600.0],["2020-08-21",16.63,17.72,16.435,16.99,352300.0],["2020-08-24",17.25,17.95,17.1,17.58,166600.0],["2020-08-25",17.76,17.76,17.07,17.47,82100.0],["2020-08-26",17.46,17.62,17.011,17.33,86100.0],["2020-08-27",17.44,17.7,17.409,17.53,79700.0],["2020-08-28",17.7,17.7,16.73,16.91,129700.0],["2020-08-31",16.77,16.83,15.9,16.31,236800.0],["2020-09-01",16.31,16.75,16.15,16.41,194600.0],["2020-09-02",16.5,16.84,16.42,16.48,120300.0],["2020-09-03",16.5,16.605,15.81,15.94,146300.0],["2020-09-04",16.02,16.02,15.18,15.87,121200.0],["2020-09-08",15.83,16.13,15.67,15.77,104100.0],["2020-09-09",15.85,16.3,15.85,16.18,132500.0],["2020-09-10",16.28,16.408,16.01,16.07,114100.0],["2020-09-11",16.15,16.33,16.033,16.27,79500.0],["2020-09-14",16.5,16.9,16.35,16.69,95500.0],["2020-09-15",16.86,17.0,16.26,16.66,108800.0],["2020-09-16",16.76,16.94,16.59,16.7,125300.0],["2020-09-17",16.39,16.575,16.33,16.46,99400.0],["2020-09-18",16.6,16.6,15.73,15.8,416600.0],["2020-09-21",15.61,15.86,15.124,15.22,156000.0],["2020-09-22",15.19,15.32,14.83,15.09,121200.0],["2020-09-23",15.03,15.135,14.8,14.83,135800.0],["2020-09-24",14.85,15.33,14.83,15.11,104200.0],["2020-09-25",15.0,15.51,14.915,15.5,78700.0],["2020-09-28",15.73,15.79,15.36,15.53,192000.0],["2020-09-29",15.52,15.76,15.41,15.68,52400.0],["2020-09-30",15.75,16.05,15.71,16.0,90900.0],["2020-10-01",16.07,16.41,16.07,16.41,88400.0],["2020-10-02",16.34,16.5,16.01,16.38,164400.0],["2020-10-05",16.51,17.0,16.401,16.5,125800.0],["2020-10-06",16.59,16.955,16.39,16.58,147300.0],["2020-10-07",16.81,16.96,16.67,16.75,79400.0],["2020-10-08",16.99,17.34,16.88,17.24,129500.0],["2020-10-09",17.32,17.87,17.28,17.53,84700.0],["2020-10-12",17.67,17.91,17.43,17.62,86200.0],["2020-10-13",17.65,18.24,17.34,17.65,140900.0],["2020-10-14",17.77,18.01,17.35,17.39,58800.0],["2020-10-15",17.32,17.49,17.03,17.38,81500.0],["2020-10-16",17.27,17.87,17.27,17.69,93100.0],["2020-10-19",17.74,17.851,16.94,17.01,60800.0],["2020-10-20",17.02,17.19,16.96,17.14,47900.0],["2020-10-21",17.16,17.41,16.841,16.96,69100.0],["2020-10-22",16.89,17.68,16.89,17.53,76500.0],["2020-10-23",17.52,17.83,17.42,17.63,66700.0],["2020-10-26",17.42,17.42,16.94,17.16,53400.0],["2020-10-27",17.16,17.16,16.13,16.59,117000.0],["2020-10-28",16.3,16.39,16.0,16.01,83400.0],["2020-10-29",16.1,16.51,16.04,16.41,49000.0],["2020-10-30",16.1,16.53,15.85,15.98,88900.0],["2020-11-02",16.375,16.58,15.661,15.94,87200.0],["2020-11-03",16.15,16.34,15.99,16.21,65400.0],["2020-11-04",16.31,16.414,16.0,16.2,58300.0],["2020-11-05",16.39,16.9,16.31,16.79,54100.0],["2020-11-06",16.78,17.22,16.59,16.86,49700.0],["2020-11-09",17.62,18.486,17.5,17.5,110500.0],["2020-11-10",17.95,18.77,17.71,18.59,102900.0],["2020-11-11",18.66,19.46,18.564,19.1,124400.0],["2020-11-12",18.93,19.42,18.865,19.22,95600.0],["2020-11-13",19.7,19.78,19.32,19.75,101000.0],["2020-11-16",19.745,20.94,19.745,20.42,133000.0],["2020-11-17",20.56,20.715,19.78,19.84,104800.0],["2020-11-18",20.22,20.88,20.095,20.42,125700.0],["2020-11-19",20.53,21.364,20.49,21.24,119500.0],["2020-11-20",22.26,22.26,21.22,21.61,107500.0],["2020-11-23",21.96,23.44,21.96,23.25,166800.0],["2020-11-24",24.17,24.817,22.55,22.99,162400.0],["2020-11-25",23.245,23.245,22.39,22.94,69900.0],["2020-11-27",22.94,23.13,22.54,22.82,38900.0],["2020-11-30",23.0,23.49,22.57,23.18,97000.0],["2020-12-01",23.45,23.585,22.85,23.17,74800.0],["2020-12-02",23.15,23.15,22.71,22.94,53700.0],["2020-12-03",23.01,23.39,22.97,23.26,46500.0],["2020-12-04",23.91,23.91,23.14,23.5,62200.0],["2020-12-07",23.015,23.97,22.78,23.65,66800.0],["2020-12-08",23.55,23.763,22.96,23.19,108300.0],["2020-12-09",23.34,23.5,22.41,22.83,66600.0],["2020-12-10",22.63,23.01,22.27,22.86,73200.0],["2020-12-11",22.7,22.95,22.522,22.95,42400.0],["2020-12-14",22.95,23.245,22.65,22.78,47200.0],["2020-12-15",22.94,23.3,22.61,23.24,37600.0],["2020-12-16",23.24,23.24,22.74,22.96,51900.0],["2020-12-17",23.07,23.65,22.87,23.48,66600.0],["2020-12-18",23.71,26.261,23.52,25.79,337600.0],["2020-12-21",25.52,25.52,24.14,24.8,144000.0],["2020-12-22",24.85,26.66,24.73,26.38,141100.0],["2020-12-23",26.64,27.27,25.52,25.6,60500.0],["2020-12-24",25.87,26.541,25.844,26.01,43300.0],["2020-12-28",26.01,27.19,25.95,26.88,121800.0],["2020-12-29",26.9,26.94,25.94,26.32,66500.0],["2020-12-30",26.35,27.927,26.275,27.15,66000.0],["2020-12-31",27.29,27.73,26.72,27.65,56400.0],["2021-01-04",27.68,27.9,25.27,26.19,121000.0],["2021-01-05",25.76,27.542,25.72,27.29,73400.0],["2021-01-06",27.33,28.2,27.095,27.5,91600.0],["2021-01-07",27.58,28.103,26.7,27.27,74000.0],["2021-01-08",27.147,27.4,26.011,26.71,88900.0],["2021-01-11",26.02,26.969,25.91,25.98,81600.0],["2021-01-12",26.1,26.5,25.82,25.98,59700.0],["2021-01-13",25.84,26.259,25.26,25.68,45700.0],["2021-01-14",25.81,26.223,25.35,25.79,47200.0],["2021-01-15",25.53,25.66,25.0,25.35,50300.0],["2021-01-19",25.96,26.59,25.55,25.97,94500.0],["2021-01-20",26.28,27.544,25.7,25.83,86100.0],["2021-01-21",26.27,26.73,25.5,26.36,74500.0],["2021-01-22",25.98,27.8,25.82,27.21,147400.0],["2021-01-25",29.01,30.63,28.291,28.72,233700.0],["2021-01-26",29.04,30.0,28.63,29.14,85900.0],["2021-01-27",29.14,29.22,28.0,28.31,86700.0],["2021-01-28",28.6,28.796,28.065,28.22,54100.0],["2021-01-29",28.03,28.57,27.113,27.3,79900.0],["2021-02-01",27.7,29.69,27.7,29.08,132000.0],["2021-02-02",31.51,34.8,31.0,34.07,385100.0],["2021-02-03",35.53,36.26,33.57,35.08,180800.0],["2021-02-04",37.0,40.075,36.03,37.94,336200.0],["2021-02-05",38.85,41.28,37.76,37.9,263900.0],["2021-02-08",43.28,43.65,38.834,39.9,307500.0],["2021-02-09",40.28,41.82,39.055,40.84,202100.0],["2021-02-10",41.25,41.997,38.925,40.38,178800.0],["2021-02-11",40.65,40.928,38.82,39.68,128500.0],["2021-02-12",39.73,40.5,39.055,40.33,78600.0],["2021-02-16",41.72,42.29,40.004,41.75,171700.0],["2021-02-17",46.62,46.62,42.44,45.64,544000.0],["2021-02-18",46.0,47.012,45.14,45.86,298400.0],["2021-02-19",47.78,49.92,45.03,46.98,312700.0],["2021-02-22",47.08,48.9,46.57,47.23,218400.0],["2021-02-23",46.4,46.44,41.145,44.39,370500.0],["2021-02-24",46.14,47.65,44.835,45.99,174900.0],["2021-02-25",46.04,46.62,41.83,42.03,207500.0],["2021-02-26",41.96,44.7,41.21,41.98,243400.0],["2021-03-01",42.83,46.61,42.715,46.25,237500.0],["2021-03-02",46.25,46.527,44.73,44.87,151400.0],["2021-03-03",44.71,45.61,42.67,43.31,150200.0],["2021-03-04",43.07,43.63,37.5,39.77,329400.0],["2021-03-05",39.89,40.2,35.64,38.68,270700.0],["2021-03-08",38.7,41.215,38.66,39.62,122700.0],["2021-03-09",41.04,43.78,40.7,43.58,122500.0],["2021-03-10",44.93,45.82,42.88,43.83,118100.0],["2021-03-11",44.85,45.9,43.77,45.04,110500.0],["2021-03-12",44.59,45.485,43.7,45.31,84000.0],["2021-03-15",45.04,45.71,44.09,44.63,64800.0],["2021-03-16",44.98,45.35,42.311,42.87,82800.0],["2021-03-17",42.87,43.339,41.277,42.75,109100.0],["2021-03-18",42.48,42.48,40.46,40.67,111500.0],["2021-03-19",40.18,41.47,39.21,39.435,390000.0],["2021-03-22",39.74,40.72,38.58,38.9,130400.0],["2021-03-23",38.106,38.74,36.77,36.95,118500.0],["2021-03-24",37.58,38.1,35.63,35.74,102700.0],["2021-03-25",35.0,37.034,34.231,36.21,115600.0],["2021-03-26",36.37,36.39,34.09,35.42,92900.0],["2021-03-29",35.02,35.61,33.33,33.53,98600.0],["2021-03-30",33.22,34.0,31.68,32.75,128200.0],["2021-03-31",31.35,32.44,29.47,29.56,440800.0],["2021-04-01",27.5,31.1,27.318,29.91,1049900.0],["2021-04-05",30.5,30.675,27.51,27.61,286600.0],["2021-04-06",28.11,28.81,27.34,27.76,288500.0],["2021-04-07",27.71,28.41,26.81,27.66,275900.0],["2021-04-08",27.88,27.99,26.3,27.68,380400.0],["2021-04-09",27.54,28.01,25.82,26.28,300800.0],["2021-04-12",26.44,26.89,25.32,25.61,276900.0],["2021-04-13",25.87,26.08,24.85,25.19,291900.0],["2021-04-14",26.06,26.5,25.66,25.97,259200.0],["2021-04-15",26.0,26.703,25.15,25.26,143600.0],["2021-04-16",25.28,26.57,24.865,26.38,194300.0],["2021-04-19",26.01,26.42,25.15,25.74,151000.0],["2021-04-20",25.45,25.74,24.515,25.16,153800.0],["2021-04-21",24.94,26.31,24.81,26.27,126200.0],["2021-04-22",26.92,26.98,25.93,26.19,129800.0],["2021-04-23",26.2,26.99,25.96,26.56,110200.0],["2021-04-26",27.1,27.95,26.75,27.59,132700.0],["2021-04-27",27.65,28.35,27.16,27.94,163900.0],["2021-04-28",27.93,28.18,27.08,27.89,153300.0],["2021-04-29",28.35,28.42,27.37,28.1,108400.0],["2021-04-30",27.85,28.495,27.63,28.02,116100.0],["2021-05-03",28.74,28.95,28.1,28.38,181600.0],["2021-05-04",28.5,28.66,26.65,27.51,167200.0],["2021-05-05",27.65,27.97,26.941,27.54,119200.0],["2021-05-06",27.48,27.75,26.66,27.47,134100.0],["2021-05-07",27.19,28.2,27.19,27.96,92300.0],["2021-05-10",28.13,28.13,26.65,26.91,188900.0],["2021-05-11",25.66,26.52,24.42,25.9,248900.0],["2021-05-12",25.67,26.17,25.25,25.29,103100.0],["2021-05-13",25.25,25.89,24.74,25.71,128700.0],["2021-05-14",26.0,27.02,25.61,26.98,141600.0],["2021-05-17",26.99,27.23,26.44,27.04,100300.0],["2021-05-18",27.06,27.85,26.83,27.3,80200.0],["2021-05-19",26.83,27.29,26.08,27.08,79700.0],["2021-05-20",27.2,28.22,26.985,28.04,82700.0],["2021-05-21",28.53,28.53,27.9,28.19,87700.0],["2021-05-24",28.37,29.19,28.016,28.89,119500.0],["2021-05-25",29.38,30.46,28.01,28.47,194900.0],["2021-05-26",28.7,29.75,28.7,29.63,151700.0],["2021-05-27",29.92,30.45,29.31,29.8,125500.0],["2021-05-28",30.07,30.68,29.54,30.66,95600.0],["2021-06-01",31.0,31.74,30.53,31.59,112900.0],["2021-06-02",31.8,31.8,30.23,30.49,193600.0],["2021-06-03",30.3,30.59,29.8,30.56,63400.0],["2021-06-04",31.0,31.22,30.565,30.7,89800.0],["2021-06-07",30.99,32.62,30.837,32.31,120300.0],["2021-06-08",32.51,32.51,31.09,32.02,84200.0],["2021-06-09",32.25,33.117,32.01,32.88,90200.0],["2021-06-10",33.24,33.29,32.22,32.68,110400.0],["2021-06-11",32.88,33.47,32.55,33.37,91800.0],["2021-06-14",33.6,33.945,33.28,33.4,100100.0],["2021-06-15",33.38,33.47,32.56,33.2,88000.0],["2021-06-16",33.1,33.81,33.1,33.7,75100.0],["2021-06-17",33.56,34.549,33.52,34.45,91900.0],["2021-06-18",33.84,34.45,32.02,32.1,196900.0],["2021-06-21",32.1,32.68,31.58,32.41,78800.0],["2021-06-22",32.41,32.565,31.532,31.9,96300.0],["2021-06-23",32.04,32.617,31.9,32.0,118600.0],["2021-06-24",32.13,32.95,31.58,32.91,188500.0],["2021-06-25",32.95,33.67,32.38,32.55,562300.0],["2021-06-28",32.59,32.61,31.616,31.95,127200.0],["2021-06-29",32.25,33.308,32.0,32.07,104100.0],["2021-06-30",32.12,32.12,31.2,31.71,83400.0],["2021-07-01",31.82,32.0,31.31,31.72,95300.0],["2021-07-02",31.5,31.717,30.31,30.6,103500.0],["2021-07-06",30.61,30.9,29.73,30.29,115400.0],["2021-07-07",30.33,30.52,29.29,29.4,87300.0],["2021-07-08",28.68,29.5,28.23,28.91,76900.0],["2021-07-09",29.41,29.98,28.92,29.56,66700.0],["2021-07-12",29.739,30.089,29.08,29.97,66300.0],["2021-07-13",29.77,29.955,29.03,29.49,101200.0],["2021-07-14",30.045,30.16,29.364,29.5,87700.0],["2021-07-15",29.36,29.8,29.02,29.76,77900.0],["2021-07-16",30.04,30.17,29.6,29.93,95100.0],["2021-07-19",29.2,30.3,29.06,30.04,99300.0],["2021-07-20",30.24,31.7,30.12,31.51,121700.0],["2021-07-21",31.91,32.75,31.7,32.27,118500.0],["2021-07-22",32.25,32.25,31.25,31.68,80400.0],["2021-07-23",31.95,32.71,31.4,32.49,71000.0],["2021-07-26",32.405,33.484,32.28,32.65,82100.0],["2021-07-27",32.31,32.6,31.828,32.48,77000.0],["2021-07-28",32.57,33.42,32.263,33.0,77500.0],["2021-07-29",33.21,33.48,33.02,33.1,82800.0],["2021-07-30",32.93,33.41,32.61,32.71,105800.0],["2021-08-02",33.1,33.647,31.65,31.74,98500.0],["2021-08-03",31.94,31.94,30.5,31.62,106200.0],["2021-08-04",31.07,31.5,30.31,30.67,84700.0],["2021-08-05",30.93,32.658,30.6,32.08,83900.0],["2021-08-06",32.1,32.613,31.33,32.04,70200.0],["2021-08-09",32.0,32.48,31.5,31.65,62600.0],["2021-08-10",31.68,32.5,31.57,32.28,87600.0],["2021-08-11",32.34,32.61,31.8,32.59,68400.0],["2021-08-12",32.45,32.45,31.75,31.98,50000.0],["2021-08-13",32.0,32.17,29.74,29.76,113600.0],["2021-08-16",29.63,30.98,29.05,30.33,85100.0],["2021-08-17",30.12,30.29,29.15,29.55,68600.0],["2021-08-18",29.925,31.38,29.47,30.47,115900.0],["2021-08-19",30.17,30.25,29.52,29.97,72200.0],["2021-08-20",29.85,31.49,29.68,31.46,74600.0],["2021-08-23",31.91,32.423,31.5,32.18,74900.0],["2021-08-24",32.39,33.88,32.39,33.39,102200.0],["2021-08-25",33.42,33.665,32.68,33.52,95300.0],["2021-08-26",33.64,34.212,33.11,33.64,102400.0],["2021-08-27",33.75,36.37,33.7,36.0,148200.0],["2021-08-30",36.25,36.745,34.28,35.075,130700.0],["2021-08-31",34.84,35.9,34.69,35.75,143800.0],["2021-09-01",35.8,36.283,35.01,35.17,96300.0],["2021-09-02",35.4,35.83,34.99,35.23,82600.0],["2021-09-03",35.63,35.63,33.78,33.88,99200.0],["2021-09-07",33.85,33.91,32.98,33.07,90400.0],["2021-09-08",33.07,33.17,32.12,32.96,127700.0],["2021-09-09",32.78,33.89,32.615,32.72,62500.0],["2021-09-10",32.96,33.207,32.37,32.54,86300.0],["2021-09-13",32.71,33.077,32.252,32.74,55500.0],["2021-09-14",33.0,33.0,31.8,32.03,53700.0],["2021-09-15",32.26,32.505,31.5,32.48,61700.0],["2021-09-16",32.48,32.94,32.34,32.47,52600.0],["2021-09-17",32.61,33.81,32.483,33.66,138200.0],["2021-09-20",33.65,33.65,32.69,33.1,96400.0],["2021-09-21",33.68,36.09,33.58,35.4,156900.0],["2021-09-22",36.32,41.73,36.0,39.9,304700.0],["2021-09-23",40.15,42.32,39.73,41.62,229500.0],["2021-09-24",41.78,43.5,41.78,42.75,226100.0],["2021-09-27",42.34,44.5,41.82,42.75,162100.0],["2021-09-28",42.78,43.502,41.31,41.7,127000.0],["2021-09-29",42.46,42.46,38.78,38.96,191200.0],["2021-09-30",39.38,40.89,38.25,38.78,294700.0],["2021-10-01",39.04,40.28,38.0,39.32,150000.0],["2021-10-04",39.3,39.7,38.19,39.1,77200.0],["2021-10-05",39.38,39.76,38.8,38.97,64700.0],["2021-10-06",38.49,39.08,38.18,38.63,55400.0],["2021-10-07",39.06,39.92,38.85,39.1,71900.0],["2021-10-08",39.34,39.615,38.42,38.61,48800.0],["2021-10-11",38.61,38.87,37.94,37.95,54400.0],["2021-10-12",37.94,38.75,37.63,37.79,46400.0],["2021-10-13",38.01,38.2,37.25,37.45,60300.0],["2021-10-14",37.84,38.0,36.51,37.21,81500.0],["2021-10-15",37.85,38.57,35.7,37.33,501800.0],["2021-10-18",37.1,38.0,35.95,36.25,147700.0],["2021-10-19",36.58,37.216,34.47,36.02,174100.0],["2021-10-20",36.07,36.54,35.924,36.17,76600.0],["2021-10-21",36.09,36.31,35.56,36.08,52000.0],["2021-10-22",36.1,36.15,34.82,35.23,63200.0],["2021-10-25",35.5,36.075,35.39,35.91,75500.0],["2021-10-26",36.05,36.15,35.5,36.02,83500.0],["2021-10-27",35.8,36.15,35.21,35.36,67200.0],["2021-10-28",35.49,35.75,34.3,34.43,95800.0],["2021-10-29",34.55,35.49,34.55,35.45,87200.0],["2021-11-01",35.89,38.5,34.63,35.25,367500.0],["2021-11-02",35.57,36.073,34.58,35.34,147000.0],["2021-11-03",35.34,36.62,35.34,35.75,172400.0],["2021-11-04",36.21,36.64,35.38,36.31,158300.0],["2021-11-05",36.64,36.86,35.59,35.84,134300.0],["2021-11-08",36.17,36.441,35.225,35.98,116100.0],["2021-11-09",35.75,35.97,35.1,35.44,83500.0],["2021-11-10",35.01,35.5,33.82,33.94,132900.0],["2021-11-11",34.12,35.0,34.08,34.4,93200.0],["2021-11-12",34.62,35.25,34.26,34.5,105700.0],["2021-11-15",34.6,34.64,32.81,33.07,165200.0],["2021-11-16",32.86,33.03,30.95,31.11,230700.0],["2021-11-17",31.05,31.705,29.4,31.53,309400.0],["2021-11-18",31.82,32.34,30.51,30.72,228100.0],["2021-11-19",30.56,31.199,29.857,30.34,173900.0],["2021-11-22",30.49,31.71,30.29,31.1,180900.0],["2021-11-23",31.11,31.97,30.61,30.89,127300.0],["2021-11-24",30.69,30.86,29.74,29.86,143400.0],["2021-11-26",29.0,29.89,28.538,29.78,128700.0],["2021-11-29",30.05,30.15,28.86,28.9,143200.0],["2021-11-30",28.88,29.31,27.86,28.65,208500.0],["2021-12-01",29.37,29.65,27.85,27.96,137800.0],["2021-12-02",28.49,29.0,27.715,28.74,118700.0],["2021-12-03",28.71,28.99,27.49,27.95,145600.0],["2021-12-06",27.94,28.64,27.53,28.51,100300.0],["2021-12-07",29.0,29.424,28.54,28.77,68400.0],["2021-12-08",28.78,29.77,28.58,29.29,117600.0],["2021-12-09",29.14,29.395,28.02,28.06,116100.0],["2021-12-10",28.13,28.332,27.53,27.7,86000.0],["2021-12-13",27.55,27.92,26.85,27.74,132400.0],["2021-12-14",27.75,28.099,27.21,27.99,152700.0],["2021-12-15",27.88,28.11,26.84,27.92,168600.0],["2021-12-16",28.22,28.385,26.95,27.23,164700.0],["2021-12-17",27.21,28.19,26.11,27.83,485700.0],["2021-12-20",27.25,27.32,26.4,26.6,127100.0],["2021-12-21",27.09,28.14,26.7,27.94,99000.0],["2021-12-22",28.13,28.3,27.7,28.25,88700.0],["2021-12-23",28.703,29.3,28.3,29.23,81000.0],["2021-12-27",29.48,29.75,28.83,29.33,94900.0],["2021-12-28",29.18,29.675,28.47,28.73,77700.0],["2021-12-29",28.8,29.22,28.33,28.48,74200.0],["2021-12-30",28.38,29.47,28.38,28.97,64200.0],["2021-12-31",28.9,29.48,28.665,28.73,76100.0],["2022-01-03",28.93,29.765,28.6,28.96,105800.0],["2022-01-04",29.01,29.96,28.65,29.61,157200.0],["2022-01-05",29.6,29.746,28.08,28.25,139300.0],["2022-01-06",28.55,28.972,28.2,28.46,74300.0],["2022-01-07",28.53,29.438,28.46,29.05,74100.0],["2022-01-10",29.11,29.31,28.401,29.28,101700.0],["2022-01-11",29.47,30.355,29.3,30.14,119500.0],["2022-01-12",30.43,30.7,29.44,29.47,139600.0],["2022-01-13",29.77,30.29,29.285,29.44,98300.0],["2022-01-14",29.82,29.82,27.771,28.45,98200.0],["2022-01-18",28.42,28.88,27.91,28.05,135400.0],["2022-01-19",28.14,28.528,26.28,26.68,259900.0],["2022-01-20",26.79,27.74,25.78,25.84,163200.0],["2022-01-21",25.84,26.474,24.81,25.5,230400.0],["2022-01-24",24.96,25.94,24.286,25.77,207800.0],["2022-01-25",25.42,25.89,24.72,25.57,145500.0],["2022-01-26",26.13,26.425,24.55,24.78,146700.0],["2022-01-27",24.99,25.312,24.09,24.18,128000.0],["2022-01-28",24.18,25.2,23.85,25.15,116300.0],["2022-01-31",25.2,26.44,25.12,26.39,99900.0],["2022-02-01",26.47,26.8,26.01,26.29,101800.0],["2022-02-02",26.48,26.48,25.21,25.33,94700.0],["2022-02-03",25.26,25.59,24.8,24.99,95800.0],["2022-02-04",24.95,25.8,24.71,25.45,75700.0],["2022-02-07",25.32,25.943,25.111,25.59,99300.0],["2022-02-08",25.57,26.0,25.383,25.8,95300.0],["2022-02-09",26.21,26.525,25.955,26.49,105200.0],["2022-02-10",26.15,27.0,25.895,26.06,101600.0],["2022-02-11",26.13,26.46,25.64,25.91,65100.0],["2022-02-14",25.38,25.79,25.05,25.22,83400.0],["2022-02-15",25.9,26.92,25.6,26.86,69000.0],["2022-02-16",26.75,27.1,26.46,26.99,53300.0],["2022-02-17",26.6,26.905,25.901,26.08,64600.0],["2022-02-18",25.84,26.283,25.38,25.76,87000.0],["2022-02-22",25.7,26.31,25.38,25.41,68800.0],["2022-02-23",25.89,26.5,25.27,25.31,104800.0],["2022-02-24",25.0,27.236,24.8,26.88,205100.0],["2022-02-25",27.0,27.55,26.1,27.34,97900.0],["2022-02-28",27.0,28.566,27.0,27.99,111900.0],["2022-03-01",27.97,29.21,27.719,28.42,102400.0],["2022-03-02",28.67,29.385,28.243,28.93,76400.0],["2022-03-03",29.1,29.33,28.02,28.38,78200.0],["2022-03-04",27.98,28.31,27.453,27.94,78400.0],["2022-03-07",27.95,28.23,27.0,27.15,96800.0],["2022-03-08",27.02,27.532,26.52,26.85,104000.0],["2022-03-09",27.32,28.49,27.32,28.15,53200.0],["2022-03-10",27.61,28.18,27.345,28.04,42200.0],["2022-03-11",28.29,28.35,26.625,26.73,59900.0],["2022-03-14",26.96,27.03,25.71,26.25,83500.0],["2022-03-15",26.5,27.72,26.5,27.24,58600.0],["2022-03-16",27.72,28.5,27.11,27.92,123300.0],["2022-03-17",27.69,28.84,27.69,28.71,63200.0],["2022-03-18",28.9,29.925,28.63,29.83,131300.0],["2022-03-21",29.9,30.1,28.585,28.89,58900.0],["2022-03-22",29.0,30.94,29.0,30.61,85000.0],["2022-03-23",30.19,30.66,29.14,29.24,57300.0],["2022-03-24",29.41,29.75,28.78,29.48,56300.0],["2022-03-25",29.5,29.5,28.52,28.65,54500.0],["2022-03-28",28.55,28.584,27.2,28.0,92500.0],["2022-03-29",28.52,28.87,27.5,28.52,122700.0],["2022-03-30",28.16,28.397,26.405,26.46,107400.0],["2022-03-31",26.39,26.65,25.25,25.37,182600.0],["2022-04-01",25.4,25.88,25.05,25.41,169400.0],["2022-04-04",25.7,25.7,24.81,25.24,156800.0],["2022-04-05",25.06,25.48,24.44,24.5,133100.0],["2022-04-06",24.08,24.83,23.17,23.93,152800.0],["2022-04-07",23.94,24.367,23.66,23.9,104700.0],["2022-04-08",23.96,25.12,23.917,24.77,103500.0],["2022-04-11",24.7,25.4,24.45,25.18,116100.0],["2022-04-12",25.28,25.872,24.56,24.59,83900.0],["2022-04-13",24.78,25.21,24.64,25.19,58300.0],["2022-04-14",25.15,25.36,24.3,24.76,72100.0],["2022-04-18",25.1,25.18,24.295,24.68,71300.0],["2022-04-19",24.74,25.51,24.556,25.06,69800.0],["2022-04-20",25.44,25.44,24.6,24.95,72500.0],["2022-04-21",25.21,25.63,23.9,23.99,91800.0],["2022-04-22",23.88,24.075,22.54,22.96,166900.0],["2022-04-25",22.92,23.621,22.57,23.49,135500.0],["2022-04-26",23.13,23.2,21.7,21.98,173800.0],["2022-04-27",22.0,22.46,21.34,21.5,124200.0],["2022-04-28",21.84,22.25,21.07,21.79,116800.0],["2022-04-29",21.59,21.94,20.695,20.84,111900.0],["2022-05-02",20.94,21.45,20.67,21.32,105700.0],["2022-05-03",21.52,22.447,21.362,22.18,100600.0],["2022-05-04",22.12,22.54,21.44,22.51,74900.0],["2022-05-05",22.36,22.36,21.21,21.57,107700.0],["2022-05-06",21.41,21.71,20.81,21.47,128800.0],["2022-05-09",21.19,21.242,20.12,20.23,113800.0],["2022-05-10",20.5,20.96,20.04,20.8,139300.0],["2022-05-11",20.67,21.08,20.11,20.18,117900.0],["2022-05-12",20.0,20.84,19.76,20.31,104200.0],["2022-05-13",20.78,21.46,20.597,20.82,88600.0],["2022-05-16",21.11,21.4,20.11,20.28,110600.0],["2022-05-17",20.66,21.05,20.37,21.01,79000.0],["2022-05-18",20.57,21.077,20.1,20.24,65000.0],["2022-05-19",20.14,20.66,20.057,20.25,107600.0],["2022-05-20",20.69,20.81,19.91,20.46,97800.0],["2022-05-23",20.6,20.91,20.18,20.71,78000.0],["2022-05-24",20.49,20.49,18.87,19.73,133100.0],["2022-05-25",19.53,21.17,19.35,21.02,87800.0],["2022-05-26",21.2,21.545,21.05,21.41,70000.0],["2022-05-27",21.81,22.36,21.623,22.35,70200.0],["2022-05-31",21.95,22.63,21.68,21.85,117900.0],["2022-06-01",21.99,22.32,21.65,22.2,75300.0],["2022-06-02",22.32,22.4,21.8,21.87,59400.0],["2022-06-03",21.82,21.85,21.11,21.26,67500.0],["2022-06-06",21.69,22.11,21.35,21.75,84100.0],["2022-06-07",21.65,21.91,21.15,21.72,55900.0],["2022-06-08",21.5,21.97,21.3,21.5,42100.0],["2022-06-09",21.31,21.561,21.15,21.29,42600.0],["2022-06-10",21.0,21.0,20.125,20.26,88400.0],["2022-06-13",19.73,19.88,18.85,19.04,102400.0],["2022-06-14",19.02,19.319,18.68,19.09,72700.0],["2022-06-15",19.58,20.88,19.56,20.5,116600.0],["2022-06-16",19.91,20.24,19.21,19.75,88200.0],["2022-06-17",20.08,20.754,19.923,20.52,118400.0],["2022-06-21",20.94,21.25,20.29,20.33,68000.0],["2022-06-22",20.07,21.27,20.04,20.93,65500.0],["2022-06-23",21.0,21.84,20.645,21.74,60100.0],["2022-06-24",21.79,22.69,21.78,22.04,102100.0],["2022-06-27",22.25,22.35,21.63,21.68,68800.0],["2022-06-28",21.68,21.8,19.9,20.02,153600.0],["2022-06-29",20.02,20.38,19.765,20.37,68800.0],["2022-06-30",20.1,20.725,19.9,20.65,68500.0],["2022-07-01",20.6,21.84,20.32,21.8,135200.0],["2022-07-05",21.47,22.24,21.03,22.11,69400.0],["2022-07-06",22.5,22.5,21.1,21.67,48200.0],["2022-07-07",21.67,22.4,21.67,22.22,95900.0],["2022-07-08",22.22,22.45,21.855,22.26,54400.0],["2022-07-11",22.13,22.13,21.4,21.77,34800.0],["2022-07-12",21.59,22.97,21.59,22.15,84400.0],["2022-07-13",21.71,22.233,21.56,21.92,24400.0],["2022-07-14",21.51,21.66,21.209,21.36,42900.0],["2022-07-15",21.91,22.184,21.305,22.12,42500.0],["2022-07-18",22.52,22.6,22.02,22.18,37000.0],["2022-07-19",22.34,22.67,22.216,22.6,68100.0],["2022-07-20",22.52,23.145,22.5,23.09,69000.0],["2022-07-21",23.1,23.66,22.77,23.65,40100.0],["2022-07-22",23.81,23.9,23.1,23.4,41700.0],["2022-07-25",23.37,23.81,23.23,23.73,37700.0],["2022-07-26",23.53,23.54,23.06,23.13,38200.0],["2022-07-27",23.39,24.36,23.364,24.28,51000.0],["2022-07-28",24.38,24.59,23.79,24.26,45600.0],["2022-07-29",24.26,24.58,23.75,24.4,68800.0],["2022-08-01",24.19,24.9,24.1,24.76,53400.0],["2022-08-02",24.75,25.5,24.74,24.93,58100.0],["2022-08-03",25.37,25.72,24.8,25.56,60600.0],["2022-08-04",25.74,26.205,25.555,26.07,59300.0],["2022-08-05",26.07,26.67,25.65,25.93,83100.0],["2022-08-08",26.35,26.93,26.1,26.86,70300.0],["2022-08-09",26.86,26.87,25.782,26.27,61000.0],["2022-08-10",27.5,27.5,26.39,26.64,55400.0],["2022-08-11",27.46,27.46,26.71,27.12,57800.0],["2022-08-12",27.46,28.63,26.826,28.38,96500.0],["2022-08-15",28.33,28.49,27.878,28.43,98100.0],["2022-08-16",28.26,29.4,28.15,28.74,119800.0],["2022-08-17",28.42,28.42,27.27,27.87,86200.0],["2022-08-18",27.78,27.78,27.0,27.23,70100.0],["2022-08-19",27.03,27.03,26.51,26.82,67700.0],["2022-08-22",26.35,26.45,25.63,25.66,78900.0],["2022-08-23",25.56,26.0,25.4,25.5,62400.0],["2022-08-24",25.52,26.88,25.52,26.68,63200.0],["2022-08-25",26.95,27.41,26.88,27.25,73500.0],["2022-08-26",27.34,27.45,26.67,26.79,72400.0],["2022-08-29",26.59,27.41,26.25,27.3,78400.0],["2022-08-30",27.69,27.74,26.6,26.93,76300.0],["2022-08-31",26.9,27.309,26.75,26.83,61000.0],["2022-09-01",26.38,26.715,25.81,26.13,68400.0],["2022-09-02",26.61,26.94,25.79,26.07,59400.0],["2022-09-06",26.08,26.3,25.2,25.42,74000.0],["2022-09-07",25.17,26.36,25.17,26.26,46500.0],["2022-09-08",25.94,26.35,25.795,25.88,53900.0],["2022-09-09",26.25,26.46,25.712,26.41,90900.0],["2022-09-12",26.63,26.81,26.22,26.64,56600.0],["2022-09-13",25.81,26.46,25.81,26.0,82000.0],["2022-09-14",25.92,25.92,25.37,25.63,87900.0],["2022-09-15",25.57,26.5,25.56,26.11,109900.0],["2022-09-16",25.84,26.13,24.71,24.71,312600.0],["2022-09-19",24.47,24.65,23.545,24.18,127800.0],["2022-09-20",24.18,24.59,23.75,23.81,63200.0],["2022-09-21",24.2,24.47,23.55,23.56,57900.0],["2022-09-22",23.49,23.49,22.87,23.04,64100.0],["2022-09-23",22.75,22.969,22.26,22.55,86000.0],["2022-09-26",22.32,22.92,22.039,22.21,61000.0],["2022-09-27",22.59,23.07,22.52,23.02,84500.0],["2022-09-28",23.19,23.87,22.985,23.44,60100.0],["2022-09-29",23.13,23.34,22.6,23.24,55500.0],["2022-09-30",23.06,23.93,22.885,23.04,69000.0],["2022-10-03",23.44,23.58,22.74,23.24,72800.0],["2022-10-04",23.75,24.348,23.75,24.26,63600.0],["2022-10-05",23.81,24.25,23.57,24.18,42100.0],["2022-10-06",23.94,24.28,23.8,23.97,37800.0],["2022-10-07",23.63,24.15,23.3,24.05,76900.0],["2022-10-10",24.22,24.245,23.12,23.15,79100.0],["2022-10-11",23.01,23.53,22.4,23.52,80600.0],["2022-10-12",23.5,23.5,22.814,22.9,46800.0],["2022-10-13",22.52,23.925,22.097,23.78,66400.0],["2022-10-14",23.95,24.234,23.204,23.41,45000.0],["2022-10-17",24.11,24.71,23.89,24.68,87200.0],["2022-10-18",25.27,25.38,24.505,25.02,50900.0],["2022-10-19",24.6,25.14,24.314,24.83,52200.0],["2022-10-20",24.85,25.75,24.81,25.25,46700.0],["2022-10-21",25.51,25.97,25.07,25.86,64300.0],["2022-10-24",26.05,26.18,25.11,25.6,57200.0],["2022-10-25",25.62,26.955,25.62,26.72,60600.0],["2022-10-26",26.81,27.4,26.4,26.41,57600.0],["2022-10-27",26.74,27.276,26.51,26.87,50500.0],["2022-10-28",27.0,27.84,26.642,27.55,51700.0],["2022-10-31",27.78,28.09,27.227,27.87,90500.0],["2022-11-01",28.4,28.775,27.87,28.22,91300.0],["2022-11-02",28.37,28.838,27.52,27.81,95800.0],["2022-11-03",27.28,28.07,27.21,27.64,70100.0],["2022-11-04",28.0,28.0,26.95,27.48,58200.0],["2022-11-07",28.0,28.0,27.255,27.35,67400.0],["2022-11-08",27.5,27.658,26.765,27.06,49600.0],["2022-11-09",26.63,26.67,25.17,25.3,102500.0],["2022-11-10",26.49,27.158,26.0,26.7,111900.0],["2022-11-11",26.54,26.96,25.65,26.81,117100.0],["2022-11-14",26.55,26.81,25.64,25.64,107200.0],["2022-11-15",26.23,27.05,26.16,26.82,112400.0],["2022-11-16",26.69,27.67,26.47,27.47,97300.0],["2022-11-17",27.23,27.23,26.59,27.07,47000.0],["2022-11-18",27.66,27.73,26.92,27.2,70100.0],["2022-11-21",27.2,27.48,26.75,27.13,61600.0],["2022-11-22",27.39,27.82,26.966,27.6,56700.0],["2022-11-23",27.9,28.43,27.42,28.3,72700.0],["2022-11-25",28.3,28.548,28.02,28.02,43800.0],["2022-11-28",28.09,28.39,27.61,27.67,55900.0],["2022-11-29",27.52,28.16,27.515,27.59,48800.0],["2022-11-30",27.57,28.79,27.57,28.65,86600.0],["2022-12-01",28.98,28.98,28.418,28.66,55500.0],["2022-12-02",28.51,28.8,28.2,28.76,47600.0],["2022-12-05",28.55,28.55,27.47,27.73,57600.0],["2022-12-06",27.79,27.79,26.454,26.68,69200.0],["2022-12-07",26.57,26.8,25.76,26.08,68300.0],["2022-12-08",26.31,26.77,26.07,26.62,52200.0],["2022-12-09",26.5,26.658,26.0,26.04,54800.0],["2022-12-12",25.95,26.19,25.77,25.96,82900.0],["2022-12-13",26.95,27.398,26.26,26.31,126800.0],["2022-12-14",26.35,27.61,26.35,26.87,102400.0],["2022-12-15",26.31,26.56,25.25,25.96,105700.0],["2022-12-16",25.69,25.993,25.435,25.8,118400.0],["2022-12-19",26.13,26.371,25.43,26.1,66100.0],["2022-12-20",26.0,26.315,25.805,26.12,63400.0],["2022-12-21",26.32,26.51,25.94,25.94,61200.0],["2022-12-22",25.65,25.65,25.01,25.29,59800.0],["2022-12-23",25.33,25.803,25.16,25.65,60500.0],["2022-12-27",25.66,26.37,25.475,25.96,78500.0],["2022-12-28",25.92,26.4,25.62,26.04,85900.0],["2022-12-29",26.29,26.92,26.11,26.32,91600.0],["2022-12-30",26.4,26.68,26.0,26.5,68400.0],["2023-01-03",26.95,27.016,25.51,25.52,93500.0],["2023-01-04",25.94,26.52,25.85,26.08,72500.0],["2023-01-05",26.13,26.35,25.729,25.95,66300.0],["2023-01-06",26.24,27.135,25.76,26.82,100600.0],["2023-01-09",27.18,27.655,26.71,27.38,87700.0],["2023-01-10",27.54,28.28,27.38,28.28,80800.0],["2023-01-11",28.5,28.65,27.846,28.2,111500.0],["2023-01-12",28.43,28.69,27.95,28.02,158100.0],["2023-01-13",28.02,28.12,27.83,28.07,147800.0],["2023-01-17",28.12,28.3,27.77,27.83,98700.0],["2023-01-18",27.94,27.94,26.85,26.85,73600.0],["2023-01-19",26.73,27.06,26.52,26.7,90000.0],["2023-01-20",26.87,27.89,26.63,27.81,119100.0],["2023-01-23",27.9,27.97,27.24,27.44,107800.0],["2023-01-24",27.4,27.874,26.85,27.0,165600.0],["2023-01-25",26.87,26.878,26.25,26.63,178500.0],["2023-01-26",26.97,27.07,26.46,26.71,197700.0],["2023-01-27",26.69,26.98,26.39,26.44,150900.0],["2023-01-30",26.35,26.59,25.91,26.01,149600.0],["2023-01-31",26.26,26.56,25.995,26.45,219100.0],["2023-02-01",26.61,27.12,26.5,26.87,363600.0],["2023-02-02",27.24,28.29,27.17,27.24,288300.0],["2023-02-03",27.14,27.318,26.4,26.4,179900.0],["2023-02-06",26.41,26.41,25.43,25.6,187300.0],["2023-02-07",25.46,25.46,24.79,25.15,226000.0],["2023-02-08",25.1,25.34,24.337,24.52,161400.0],["2023-02-09",24.61,24.8,24.21,24.28,113500.0],["2023-02-10",24.2,24.89,23.97,24.55,97900.0],["2023-02-13",24.62,25.32,24.22,25.03,133500.0],["2023-02-14",25.0,25.4,24.68,25.23,119100.0],["2023-02-15",25.2,25.89,25.2,25.7,102700.0],["2023-02-16",25.48,25.8,25.08,25.36,168700.0],["2023-02-17",25.4,25.48,25.01,25.38,127700.0],["2023-02-21",25.07,25.27,24.65,24.67,110000.0],["2023-02-22",24.73,25.13,24.73,25.0,93200.0],["2023-02-23",25.14,25.19,24.479,24.68,110300.0],["2023-02-24",24.3,24.43,24.0,24.15,84300.0],["2023-02-27",24.31,24.65,24.12,24.26,63100.0],["2023-02-28",24.21,24.5,24.02,24.09,117900.0],["2023-03-01",24.0,24.41,23.78,23.95,96500.0],["2023-03-02",23.8,23.818,23.51,23.76,78700.0],["2023-03-03",23.88,24.1,23.745,23.98,73700.0],["2023-03-06",24.04,24.22,23.675,23.91,96000.0],["2023-03-07",23.88,23.97,23.22,23.29,110200.0],["2023-03-08",23.29,23.29,22.816,23.01,110300.0],["2023-03-09",23.0,23.0,22.5,22.58,129500.0],["2023-03-10",22.41,22.71,22.1,22.7,170200.0],["2023-03-13",22.27,22.7,22.1,22.39,130100.0],["2023-03-14",22.87,23.05,22.61,22.71,159100.0],["2023-03-15",22.33,22.66,22.11,22.47,121000.0],["2023-03-16",22.16,22.89,22.16,22.68,104900.0],["2023-03-17",22.56,22.73,22.18,22.35,143600.0],["2023-03-20",22.38,22.4,21.73,21.75,114400.0],["2023-03-21",22.04,22.74,22.04,22.61,104800.0],["2023-03-22",22.55,22.57,21.81,21.84,79400.0],["2023-03-23",21.91,22.3,21.72,21.95,92100.0],["2023-03-24",21.69,22.35,21.621,22.33,102200.0],["2023-03-27",22.75,23.735,22.62,23.16,134100.0],["2023-03-28",23.04,23.53,22.45,22.67,109100.0],["2023-03-29",22.86,23.0,22.22,22.46,88900.0],["2023-03-30",22.57,22.836,22.35,22.47,80700.0],["2023-03-31",23.0,24.25,23.0,23.67,180500.0],["2023-04-03",23.75,23.85,23.1,23.21,167500.0],["2023-04-04",23.21,23.21,22.412,22.6,122600.0],["2023-04-05",22.45,22.89,22.45,22.73,98500.0],["2023-04-06",22.76,23.11,22.6,22.82,133900.0],["2023-04-10",22.76,22.78,22.447,22.72,260300.0],["2023-04-11",22.76,22.92,22.55,22.65,361600.0],["2023-04-12",22.9,23.045,21.89,21.91,123900.0],["2023-04-13",21.93,22.075,21.63,21.65,147700.0],["2023-04-14",21.66,21.9,21.19,21.31,153600.0],["2023-04-17",21.49,21.49,21.025,21.39,292600.0],["2023-04-18",21.39,21.425,20.81,21.13,189200.0],["2023-04-19",21.02,21.45,20.95,21.29,116900.0],["2023-04-20",21.2,21.43,21.16,21.29,141200.0],["2023-04-21",21.29,21.31,20.71,21.01,174200.0],["2023-04-24",21.01,21.22,20.81,20.85,104000.0],["2023-04-25",20.67,20.86,20.3,20.34,134700.0],["2023-04-26",20.28,20.49,20.2,20.31,110500.0],["2023-04-27",20.37,20.5,20.24,20.3,149800.0],["2023-04-28",20.36,20.61,20.3,20.46,175600.0],["2023-05-01",20.5,21.18,20.5,20.95,166600.0],["2023-05-02",20.93,21.06,20.4,20.41,133400.0],["2023-05-03",20.48,20.7,20.33,20.35,143000.0],["2023-05-04",20.15,20.29,19.81,20.03,250400.0],["2023-05-05",20.18,20.329,19.96,20.14,203000.0],["2023-05-08",20.32,20.64,19.95,20.15,190900.0],["2023-05-09",20.14,20.467,20.08,20.33,164500.0],["2023-05-10",20.51,20.55,19.93,20.08,203500.0],["2023-05-11",20.0,20.17,19.84,20.03,201200.0],["2023-05-12",20.19,20.289,19.78,20.19,150700.0],["2023-05-15",20.1,20.4,19.25,19.68,306200.0],["2023-05-16",19.56,19.63,19.15,19.2,197300.0],["2023-05-17",19.22,19.63,18.95,19.63,169300.0],["2023-05-18",19.69,20.18,19.555,20.13,160600.0],["2023-05-19",20.51,21.58,20.51,21.27,198500.0],["2023-05-22",21.18,21.38,21.0,21.35,122400.0],["2023-05-23",21.2,21.2,20.56,20.85,219000.0],["2023-05-24",20.85,20.85,19.01,19.52,272600.0],["2023-05-25",19.51,19.62,19.22,19.4,127700.0],["2023-05-26",19.4,19.73,19.39,19.41,104600.0],["2023-05-30",19.54,19.676,19.275,19.32,102700.0],["2023-05-31",19.23,19.55,18.88,19.08,259500.0],["2023-06-01",19.09,19.31,19.0,19.04,134400.0],["2023-06-02",19.22,20.05,19.163,19.96,156500.0],["2023-06-05",19.77,19.95,19.57,19.78,99100.0],["2023-06-06",19.66,20.25,19.55,20.08,146600.0],["2023-06-07",20.11,20.265,19.52,19.89,142400.0],["2023-06-08",19.75,20.81,19.4,20.58,391100.0],["2023-06-09",20.6,20.6,19.55,19.87,116600.0],["2023-06-12",19.82,20.135,19.652,19.8,127600.0],["2023-06-13",19.78,20.19,19.751,19.84,93300.0],["2023-06-14",19.8,20.07,19.635,19.64,115500.0],["2023-06-15",19.58,20.02,19.528,19.94,101100.0],["2023-06-16",20.12,20.17,19.46,19.48,170900.0],["2023-06-20",19.4,19.48,19.16,19.24,102600.0],["2023-06-21",19.14,19.331,18.91,19.05,93700.0],["2023-06-22",18.91,19.1,18.75,19.04,111500.0],["2023-06-23",18.91,19.0,18.43,18.5,223700.0],["2023-06-26",18.42,19.005,18.36,18.72,108200.0],["2023-06-27",18.74,19.04,18.69,18.69,82700.0],["2023-06-28",18.7,19.07,18.56,19.02,78200.0],["2023-06-29",19.08,19.26,18.99,19.02,57400.0],["2023-06-30",19.15,19.15,18.775,18.82,111100.0],["2023-07-03",18.75,19.52,18.75,19.5,76700.0],["2023-07-05",19.24,19.47,18.99,19.06,95100.0],["2023-07-06",18.85,19.02,18.7,19.01,103800.0],["2023-07-07",18.97,19.41,18.95,19.25,67000.0],["2023-07-10",19.18,19.69,19.114,19.35,70900.0],["2023-07-11",19.32,19.49,19.073,19.15,71100.0],["2023-07-12",19.43,19.62,19.35,19.38,73600.0],["2023-07-13",19.47,19.557,19.19,19.39,66200.0],["2023-07-14",19.36,19.36,18.82,18.91,67200.0],["2023-07-17",18.85,19.41,18.85,19.3,87300.0],["2023-07-18",19.23,19.48,19.14,19.36,83100.0],["2023-07-19",19.34,19.57,19.21,19.32,101000.0],["2023-07-20",19.35,19.63,19.07,19.55,79100.0],["2023-07-21",19.67,19.74,19.083,19.18,84500.0],["2023-07-24",19.12,19.46,19.022,19.39,77700.0],["2023-07-25",19.28,19.46,18.98,19.15,64900.0],["2023-07-26",19.2,19.377,19.07,19.2,59300.0],["2023-07-27",19.26,19.326,19.06,19.17,100200.0],["2023-07-28",19.31,19.505,19.19,19.2,63800.0],["2023-07-31",19.18,19.58,19.18,19.52,77700.0],["2023-08-01",19.45,19.47,18.95,19.09,74500.0],["2023-08-02",18.95,19.25,18.72,19.03,84200.0],["2023-08-03",18.97,19.19,18.61,18.86,75800.0],["2023-08-04",18.9,19.13,18.76,18.81,59000.0],["2023-08-07",18.84,19.06,18.7,19.0,77900.0],["2023-08-08",18.75,18.801,18.46,18.52,67800.0],["2023-08-09",18.5,18.635,18.34,18.38,82200.0],["2023-08-10",18.4,18.515,18.08,18.23,127300.0],["2023-08-11",18.32,18.5,17.86,18.0,93400.0],["2023-08-14",17.83,18.18,17.77,17.97,77100.0],["2023-08-15",18.46,18.76,17.66,17.71,140000.0],["2023-08-16",17.63,17.783,16.95,17.03,147900.0],["2023-08-17",17.05,17.32,16.93,17.11,132600.0],["2023-08-18",17.0,17.29,16.9,17.16,153600.0],["2023-08-21",17.21,17.212,16.68,16.68,119300.0],["2023-08-22",16.67,16.765,16.37,16.54,127400.0],["2023-08-23",16.62,16.71,16.45,16.52,117200.0],["2023-08-24",16.39,16.58,16.12,16.5,129200.0],["2023-08-25",16.55,16.76,16.502,16.56,70600.0],["2023-08-28",16.69,17.47,16.69,17.34,143000.0],["2023-08-29",17.24,17.64,17.21,17.63,123900.0],["2023-08-30",17.74,18.11,17.52,17.62,123500.0],["2023-08-31",17.65,17.9,17.65,17.68,88900.0],["2023-09-01",17.79,17.844,17.45,17.67,84400.0],["2023-09-05",17.5,17.54,17.099,17.2,95100.0],["2023-09-06",17.22,17.28,16.98,17.07,64900.0],["2023-09-07",17.04,17.04,16.63,16.76,98800.0],["2023-09-08",16.7,16.8,16.56,16.68,71300.0],["2023-09-11",16.77,17.17,16.77,17.07,94000.0],["2023-09-12",17.05,17.33,17.035,17.12,55800.0],["2023-09-13",17.11,17.17,16.97,17.03,67600.0],["2023-09-14",17.28,17.63,17.176,17.57,77400.0],["2023-09-15",17.52,17.62,16.935,17.1,219700.0],["2023-09-18",17.08,17.09,16.9,16.98,70400.0],["2023-09-19",16.93,17.03,16.84,16.84,76800.0],["2023-09-20",16.88,16.94,16.57,16.59,81700.0],["2023-09-21",16.5,16.58,16.28,16.5,76300.0],["2023-09-22",16.5,16.515,16.21,16.29,93000.0],["2023-09-25",16.16,16.6,16.154,16.59,96200.0],["2023-09-26",16.5,16.64,16.23,16.25,81100.0],["2023-09-27",16.29,16.76,16.2,16.64,102000.0],["2023-09-28",16.51,16.73,16.3,16.44,94800.0],["2023-09-29",16.52,16.54,16.23,16.39,88600.0],["2023-10-02",16.3,16.37,15.751,15.82,135600.0],["2023-10-03",15.67,15.72,15.42,15.58,125600.0],["2023-10-04",15.59,15.78,15.44,15.73,178400.0],["2023-10-05",15.82,16.11,15.63,15.79,219700.0],["2023-10-06",15.74,16.16,15.7,16.03,81500.0],["2023-10-09",15.88,16.45,15.76,16.34,111400.0],["2023-10-10",16.33,16.522,16.065,16.22,80600.0],["2023-10-11",16.24,16.425,16.005,16.02,103200.0],["2023-10-12",16.05,16.247,15.43,15.49,116000.0],["2023-10-13",15.42,15.489,15.13,15.14,111600.0],["2023-10-16",15.32,15.477,15.21,15.36,103800.0],["2023-10-17",15.21,15.59,15.15,15.22,138100.0],["2023-10-18",15.1,15.15,14.95,15.0,124400.0],["2023-10-19",14.97,15.13,14.81,14.89,118600.0],["2023-10-20",14.83,15.09,14.66,14.89,171200.0],["2023-10-23",14.73,14.91,14.51,14.54,115500.0],["2023-10-24",14.66,14.77,14.43,14.6,83700.0],["2023-10-25",14.42,14.65,14.31,14.62,109800.0],["2023-10-26",14.61,14.815,13.55,14.75,1273500.0],["2023-10-27",14.88,14.94,14.0,14.05,173300.0],["2023-10-30",14.08,14.26,13.864,14.23,117400.0],["2023-10-31",14.26,14.4,14.08,14.23,102400.0],["2023-11-01",14.12,14.19,13.99,14.17,101200.0],["2023-11-02",14.38,14.77,14.08,14.76,114900.0],["2023-11-03",15.0,15.215,14.8,15.1,193500.0],["2023-11-06",15.02,15.035,14.57,14.59,109300.0],["2023-11-07",14.5,14.57,14.302,14.49,127200.0],["2023-11-08",14.52,14.83,14.441,14.7,99400.0],["2023-11-09",14.79,14.89,14.26,14.29,93100.0],["2023-11-10",14.26,14.48,14.01,14.36,113300.0],["2023-11-13",14.36,14.79,13.93,14.43,130100.0],["2023-11-14",14.9,15.11,14.69,15.1,216600.0],["2023-11-15",15.3,15.489,15.02,15.03,167400.0],["2023-11-16",15.02,15.151,14.76,14.82,104000.0],["2023-11-17",14.98,15.36,14.87,15.3,211700.0],["2023-11-20",15.3,15.62,15.29,15.36,109900.0],["2023-11-21",15.2,15.2,14.75,14.77,138000.0],["2023-11-22",14.89,15.15,14.77,14.79,104700.0],["2023-11-24",14.86,15.035,14.77,14.98,48300.0],["2023-11-27",14.99,15.0,14.23,14.24,138600.0],["2023-11-28",14.19,14.48,13.81,14.39,190300.0],["2023-11-29",14.57,14.7,14.43,14.59,145200.0],["2023-11-30",14.74,14.74,14.425,14.5,126100.0],["2023-12-01",14.42,15.13,14.35,15.05,199500.0],["2023-12-04",14.98,15.41,14.96,15.3,133400.0],["2023-12-05",15.25,15.25,14.86,14.94,140200.0],["2023-12-06",15.01,15.215,14.9,15.01,159900.0],["2023-12-07",15.01,15.22,14.93,15.03,118000.0],["2023-12-08",15.24,15.8,15.22,15.72,183600.0],["2023-12-11",15.66,15.8,15.445,15.62,114300.0],["2023-12-12",15.6,15.65,15.46,15.57,98600.0],["2023-12-13",15.6,16.07,15.3,16.05,213500.0],["2023-12-14",16.32,16.53,15.65,16.19,234300.0],["2023-12-15",16.4,16.4,15.8,15.88,264200.0],["2023-12-18",15.9,15.9,15.24,15.43,243500.0],["2023-12-19",15.5,16.0,15.47,16.0,185300.0],["2023-12-20",16.05,16.46,15.76,15.78,156900.0],["2023-12-21",15.87,16.02,15.795,15.87,99100.0],["2023-12-22",15.91,16.16,15.81,15.96,108200.0],["2023-12-26",15.97,16.14,15.85,16.08,118700.0],["2023-12-27",16.07,16.18,15.92,15.98,118400.0],["2023-12-28",15.95,16.12,15.89,15.96,106800.0],["2023-12-29",15.93,15.96,15.62,15.73,146500.0],["2024-01-02",15.7,16.26,15.62,15.9,123400.0],["2024-01-03",15.8,15.8,15.36,15.47,160000.0],["2024-01-04",15.42,15.64,15.352,15.58,101600.0],["2024-01-05",15.5,15.73,15.47,15.53,114700.0],["2024-01-08",15.6,15.864,15.56,15.8,105200.0],["2024-01-09",15.65,15.84,15.54,15.77,123300.0],["2024-01-10",15.71,15.82,15.67,15.8,94700.0],["2024-01-11",15.79,15.79,15.47,15.61,86400.0],["2024-01-12",15.78,15.9,15.46,15.47,85400.0],["2024-01-16",15.4,15.438,14.853,14.95,153800.0],["2024-01-17",14.79,14.9,14.681,14.8,115600.0],["2024-01-18",14.83,14.97,14.783,14.96,105200.0],["2024-01-19",15.04,15.04,14.78,14.9,98500.0],["2024-01-22",15.01,15.85,15.01,15.84,150800.0],["2024-01-23",16.0,16.189,15.66,15.72,114200.0],["2024-01-24",15.87,15.93,15.68,15.9,103500.0],["2024-01-25",16.06,16.33,15.851,16.1,115800.0],["2024-01-26",16.15,16.534,16.15,16.32,99000.0],["2024-01-29",16.32,16.48,16.13,16.45,77300.0],["2024-01-30",16.27,16.32,16.05,16.07,57200.0],["2024-01-31",15.94,16.04,15.486,15.49,108100.0],["2024-02-01",15.64,15.763,15.18,15.62,146300.0],["2024-02-02",15.39,15.55,15.27,15.27,109700.0],["2024-02-05",15.04,15.14,14.79,14.81,176000.0],["2024-02-06",14.87,15.18,14.87,15.11,89400.0],["2024-02-07",15.05,15.097,14.78,14.81,106500.0],["2024-02-08",14.83,15.06,14.71,14.75,94800.0],["2024-02-09",14.72,15.0,14.71,14.87,97600.0],["2024-02-12",14.9,15.51,14.9,15.37,150300.0],["2024-02-13",14.83,14.966,14.672,14.9,261800.0],["2024-02-14",15.11,15.439,14.97,15.34,138300.0],["2024-02-15",15.42,15.93,15.25,15.87,132400.0],["2024-02-16",15.73,15.86,15.39,15.76,139400.0],["2024-02-20",15.47,15.65,15.396,15.46,98000.0],["2024-02-21",15.33,15.56,15.25,15.43,74100.0],["2024-02-22",15.34,15.44,15.19,15.29,125300.0],["2024-02-23",15.08,15.71,14.986,15.58,139700.0],["2024-02-26",15.55,15.93,15.55,15.91,111600.0],["2024-02-27",15.92,16.05,15.89,15.92,95500.0],["2024-02-28",15.74,15.94,15.521,15.9,98700.0],["2024-02-29",16.13,16.56,16.086,16.41,177400.0],["2024-03-01",16.39,16.68,16.03,16.65,138600.0],["2024-03-04",16.65,16.99,16.34,16.51,137800.0],["2024-03-05",16.41,16.66,16.31,16.34,128400.0],["2024-03-06",16.47,16.47,15.9,15.94,197200.0],["2024-03-07",16.0,16.2,15.8,15.97,133400.0],["2024-03-08",16.09,16.2,15.68,15.69,126100.0],["2024-03-11",15.69,16.13,15.66,16.07,176500.0],["2024-03-12",16.14,16.22,15.92,16.06,122800.0],["2024-03-13",16.08,16.34,15.91,16.0,208400.0],["2024-03-14",16.05,16.11,15.78,15.87,251600.0],["2024-03-15",15.72,16.05,15.72,15.92,277800.0],["2024-03-18",15.87,16.18,15.77,15.85,246700.0],["2024-03-19",15.76,15.979,15.76,15.82,231600.0],["2024-03-20",15.77,16.74,15.73,16.54,135300.0],["2024-03-21",16.61,16.81,16.54,16.62,134100.0],["2024-03-22",16.74,16.83,16.4,16.64,108600.0],["2024-03-25",16.6,16.82,16.35,16.36,104200.0],["2024-03-26",16.37,16.53,16.15,16.16,122800.0],["2024-03-27",16.25,16.48,16.25,16.47,88700.0],["2024-03-28",15.78,15.9,15.11,15.46,520200.0],["2024-04-01",15.44,15.57,15.29,15.34,233300.0],["2024-04-02",15.32,15.57,15.1,15.28,219200.0],["2024-04-03",15.33,15.705,15.3,15.5,193700.0],["2024-04-04",15.71,15.82,15.39,15.4,178500.0],["2024-04-05",15.33,15.49,15.21,15.45,114700.0],["2024-04-08",15.54,16.07,15.52,15.89,122800.0],["2024-04-09",15.92,16.23,15.82,16.02,89900.0],["2024-04-10",15.58,15.91,15.46,15.76,184200.0],["2024-04-11",15.73,15.89,15.51,15.79,102000.0],["2024-04-12",15.76,16.0,15.71,15.84,101000.0],["2024-04-15",15.96,16.03,15.591,15.6,153600.0],["2024-04-16",15.5,15.689,15.32,15.48,106900.0],["2024-04-17",15.62,15.75,15.38,15.4,84000.0],["2024-04-18",15.43,15.68,15.34,15.48,126200.0],["2024-04-19",15.41,16.08,15.41,16.04,129300.0],["2024-04-22",16.03,16.03,15.55,15.55,157500.0],["2024-04-23",15.6,15.829,15.5,15.51,128500.0],["2024-04-24",15.45,15.51,15.37,15.45,135700.0],["2024-04-25",15.33,16.14,15.32,16.12,185900.0],["2024-04-26",16.2,16.29,15.8,15.91,100600.0],["2024-04-29",15.89,16.165,15.7,15.75,118800.0],["2024-04-30",15.6,15.665,15.37,15.44,123800.0],["2024-05-01",15.41,15.91,15.41,15.61,127900.0],["2024-05-02",15.8,16.08,15.73,15.94,129700.0],["2024-05-03",16.0,16.0,15.51,15.56,99700.0],["2024-05-06",15.7,15.79,15.56,15.58,121200.0],["2024-05-07",15.52,15.68,15.38,15.39,156800.0],["2024-05-08",15.27,15.371,15.16,15.17,110300.0],["2024-05-09",15.07,15.53,15.07,15.51,171800.0],["2024-05-10",14.62,15.219,14.124,15.0,443900.0],["2024-05-13",14.53,14.75,13.603,14.01,505300.0],["2024-05-14",14.12,14.292,13.78,13.9,348200.0],["2024-05-15",13.98,14.055,13.59,13.7,393600.0],["2024-05-16",13.7,13.89,13.68,13.79,302800.0],["2024-05-17",13.93,13.94,13.64,13.8,172300.0],["2024-05-20",13.59,13.79,13.56,13.58,378800.0],["2024-05-21",13.59,13.69,13.33,13.49,310000.0],["2024-05-22",13.47,14.95,13.47,14.64,407800.0],["2024-05-23",14.97,15.0,14.3,14.39,262900.0],["2024-05-24",14.74,14.905,14.65,14.84,192200.0],["2024-05-28",14.86,15.24,14.86,15.13,228300.0],["2024-05-29",14.83,15.06,14.792,14.85,143100.0],["2024-05-30",14.94,15.1,14.77,14.79,124400.0],["2024-05-31",14.79,14.987,14.555,14.61,118600.0],["2024-06-03",14.56,14.77,14.29,14.43,139100.0],["2024-06-04",14.33,14.366,14.11,14.21,102900.0],["2024-06-05",14.26,14.44,14.12,14.41,151900.0],["2024-06-06",14.05,14.06,13.45,13.9,526700.0],["2024-06-07",13.98,14.21,13.82,13.87,261800.0],["2024-06-10",14.17,14.24,13.84,14.12,248000.0],["2024-06-11",13.97,14.166,13.89,13.99,248100.0],["2024-06-12",14.13,14.237,13.79,13.87,219900.0],["2024-06-13",13.91,14.05,13.87,13.9,174100.0],["2024-06-14",13.8,13.92,13.68,13.73,222700.0],["2024-06-17",13.7,13.97,13.69,13.9,167900.0],["2024-06-18",14.0,14.1,13.837,14.07,292100.0],["2024-06-20",13.86,14.02,13.72,13.91,263900.0],["2024-06-21",14.0,14.0,13.79,13.9,297300.0],["2024-06-24",13.84,14.04,13.71,13.99,270300.0],["2024-06-25",13.96,13.97,13.68,13.74,275600.0],["2024-06-26",13.56,13.64,13.3,13.4,285000.0],["2024-06-27",13.38,13.56,13.26,13.46,284200.0],["2024-06-28",13.42,13.55,13.3,13.46,563900.0],["2024-07-01",13.26,13.39,12.95,12.97,303800.0],["2024-07-02",12.95,13.09,12.87,12.92,209700.0],["2024-07-03",12.88,13.04,12.86,12.99,130900.0],["2024-07-05",12.94,13.04,12.6,12.6,350400.0],["2024-07-08",12.51,12.885,12.41,12.81,477400.0],["2024-07-09",12.76,12.88,12.65,12.76,207100.0],["2024-07-10",12.75,12.78,12.55,12.78,218300.0],["2024-07-11",12.83,13.3,12.83,13.26,202600.0],["2024-07-12",13.39,13.46,13.29,13.39,126400.0],["2024-07-15",13.4,13.8,13.35,13.72,169300.0],["2024-07-16",13.76,14.14,13.74,14.12,219100.0],["2024-07-17",14.0,14.18,13.91,14.13,165200.0],["2024-07-18",14.02,14.3,13.74,13.75,116600.0],["2024-07-19",13.79,13.84,13.6,13.61,89200.0],["2024-07-22",13.57,13.7,13.395,13.62,152200.0],["2024-07-23",13.56,13.9,13.41,13.83,174600.0],["2024-07-24",13.72,13.93,13.5,13.51,104100.0],["2024-07-25",13.57,13.94,13.57,13.77,113200.0],["2024-07-26",14.3,14.925,14.29,14.74,197100.0],["2024-07-29",14.73,14.8,14.32,14.44,121700.0],["2024-07-30",14.46,14.77,14.44,14.62,103700.0],["2024-07-31",14.67,15.12,14.47,14.7,170000.0],["2024-08-01",14.72,14.805,14.14,14.27,145400.0],["2024-08-02",13.8,14.0,13.79,13.89,138300.0],["2024-08-05",13.26,13.41,13.001,13.38,184500.0],["2024-08-06",13.4,13.64,13.29,13.5,130100.0],["2024-08-07",13.64,13.64,13.3,13.35,123300.0],["2024-08-08",13.51,13.528,13.32,13.38,102900.0],["2024-08-09",13.33,13.33,13.11,13.25,108700.0],["2024-08-12",13.07,13.25,13.05,13.09,151400.0],["2024-08-13",13.29,13.43,13.109,13.42,115600.0],["2024-08-14",13.42,13.49,13.05,13.23,144200.0],["2024-08-15",13.53,13.84,13.377,13.77,153000.0],["2024-08-16",13.7,13.85,13.47,13.54,102500.0],["2024-08-19",13.46,13.63,13.41,13.61,105500.0],["2024-08-20",13.59,13.59,13.31,13.35,106000.0],["2024-08-21",13.38,13.47,13.22,13.34,108500.0],["2024-08-22",13.3,13.53,13.25,13.43,163900.0],["2024-08-23",13.55,13.99,13.52,13.91,99600.0],["2024-08-26",14.08,14.24,13.931,14.14,167400.0],["2024-08-27",14.03,14.33,14.03,14.28,91900.0],["2024-08-28",14.16,14.35,14.15,14.2,146100.0],["2024-08-29",14.28,14.315,14.15,14.23,111100.0],["2024-08-30",14.23,14.32,14.072,14.29,120800.0],["2024-09-03",14.07,14.19,14.02,14.05,111600.0],["2024-09-04",13.99,14.215,13.9,14.2,81300.0],["2024-09-05",14.32,14.34,14.13,14.3,100500.0],["2024-09-06",14.33,14.39,14.08,14.2,140100.0],["2024-09-09",14.15,14.35,14.1,14.19,149700.0],["2024-09-10",14.22,14.22,14.0,14.16,153500.0],["2024-09-11",14.08,14.16,13.78,14.14,155500.0],["2024-09-12",14.16,14.47,14.12,14.38,89300.0],["2024-09-13",14.5,14.84,14.498,14.83,138300.0],["2024-09-16",14.84,14.87,14.585,14.74,82200.0],["2024-09-17",14.84,15.06,14.65,14.7,111100.0],["2024-09-18",14.7,15.18,14.624,14.82,140500.0],["2024-09-19",14.84,15.01,14.665,14.88,222500.0],["2024-09-20",14.79,15.45,14.68,14.92,375200.0],["2024-09-23",15.0,15.11,14.8,15.08,122300.0],["2024-09-24",15.08,15.08,14.82,14.94,135100.0],["2024-09-25",14.86,14.948,14.55,14.56,146600.0],["2024-09-26",14.66,14.83,14.59,14.69,131300.0],["2024-09-27",14.84,15.16,14.725,14.97,98900.0],["2024-09-30",14.9,15.04,14.837,14.87,101800.0],["2024-10-01",14.85,14.85,14.505,14.58,97700.0],["2024-10-02",14.58,14.69,14.53,14.62,60800.0],["2024-10-03",14.58,14.64,14.36,14.38,84700.0],["2024-10-04",14.56,14.65,14.49,14.5,72200.0],["2024-10-07",14.5,14.79,14.32,14.38,93700.0],["2024-10-08",14.36,14.515,14.281,14.4,55800.0],["2024-10-09",14.37,14.62,14.32,14.45,70600.0],["2024-10-10",14.4,14.425,14.195,14.36,70900.0],["2024-10-11",14.38,14.63,14.361,14.59,78000.0],["2024-10-14",14.59,14.68,14.43,14.66,101100.0],["2024-10-15",14.66,14.87,14.595,14.72,118500.0],["2024-10-16",14.82,15.03,14.77,14.87,104000.0],["2024-10-17",14.86,15.03,14.69,15.01,58400.0],["2024-10-18",15.03,15.05,14.87,14.91,70200.0],["2024-10-21",14.92,14.92,14.68,14.76,68600.0],["2024-10-22",14.71,14.87,14.657,14.86,57100.0],["2024-10-23",14.77,15.12,14.77,15.06,105600.0],["2024-10-24",15.07,15.25,15.02,15.17,88700.0],["2024-10-25",15.25,15.41,15.18,15.31,82300.0],["2024-10-28",15.46,15.644,15.314,15.49,132500.0],["2024-10-29",15.39,15.465,14.92,15.03,95800.0],["2024-10-30",14.97,15.3,14.9,14.91,76300.0],["2024-10-31",14.85,14.98,14.71,14.76,85700.0],["2024-11-01",14.85,14.99,14.745,14.87,83100.0],["2024-11-04",14.81,15.04,14.71,14.96,88100.0],["2024-11-05",14.88,15.23,14.86,15.22,110800.0],["2024-11-06",15.8,16.2,15.5,15.89,195600.0],["2024-11-07",15.84,16.052,15.7,15.8,118900.0],["2024-11-08",15.84,15.97,15.73,15.96,96400.0],["2024-11-11",15.88,16.175,15.85,16.13,98800.0],["2024-11-12",16.1,16.1,15.72,15.75,142800.0],["2024-11-13",15.66,15.75,14.32,15.06,238800.0],["2024-11-14",15.06,15.06,14.6,14.7,128900.0],["2024-11-15",14.77,14.876,14.28,14.43,157900.0],["2024-11-18",14.41,14.655,14.39,14.56,113500.0],["2024-11-19",14.44,14.75,14.44,14.54,86300.0],["2024-11-20",14.42,14.75,14.38,14.71,63700.0],["2024-11-21",14.7,14.89,14.61,14.74,69300.0],["2024-11-22",14.79,15.06,14.69,14.93,120600.0],["2024-11-25",15.0,15.255,14.85,15.06,123500.0],["2024-11-26",14.94,15.075,14.84,14.91,94400.0],["2024-11-27",15.09,15.5,15.078,15.23,95100.0],["2024-11-29",15.35,15.5,15.17,15.27,59000.0],["2024-12-02",15.23,15.36,15.15,15.3,86800.0],["2024-12-03",15.26,15.26,14.975,15.11,96300.0],["2024-12-04",15.11,15.15,14.86,14.92,89800.0],["2024-12-05",14.85,14.96,14.78,14.86,77100.0],["2024-12-06",14.87,14.89,14.75,14.79,84500.0],["2024-12-09",14.82,15.06,14.82,14.85,94200.0],["2024-12-10",14.9,15.06,14.775,14.98,153800.0],["2024-12-11",15.11,15.42,14.92,15.32,118700.0],["2024-12-12",15.24,15.48,15.22,15.22,85500.0],["2024-12-13",15.18,15.6,15.03,15.57,121500.0],["2024-12-16",15.49,15.532,14.83,14.84,145500.0],["2024-12-17",14.74,14.9,14.5,14.61,196100.0],["2024-12-18",14.65,14.78,14.17,14.31,196700.0],["2024-12-19",14.41,14.66,14.337,14.4,178900.0],["2024-12-20",14.16,14.54,14.16,14.32,315300.0],["2024-12-23",14.25,14.38,14.03,14.04,151400.0],["2024-12-24",14.03,14.28,13.95,14.27,75500.0],["2024-12-26",14.18,14.46,14.13,14.45,87700.0],["2024-12-27",14.25,14.43,14.0,14.2,120700.0],["2024-12-30",14.09,14.33,13.955,14.26,136100.0],["2024-12-31",14.24,14.34,14.08,14.18,161800.0],["2025-01-02",14.25,14.29,13.99,14.04,93300.0],["2025-01-03",14.05,14.276,14.0,14.23,87400.0],["2025-01-06",14.22,14.22,13.87,13.9,140300.0],["2025-01-07",13.9,13.99,13.62,13.7,136200.0],["2025-01-08",13.65,13.713,13.421,13.66,125200.0],["2025-01-10",13.51,13.68,13.385,13.62,158400.0],["2025-01-13",13.46,13.58,13.35,13.42,85700.0],["2025-01-14",13.46,13.88,13.425,13.84,172900.0],["2025-01-15",14.0,14.46,13.98,14.45,142400.0],["2025-01-16",14.45,14.68,14.31,14.65,169400.0],["2025-01-17",14.74,14.82,14.5,14.78,123900.0],["2025-01-21",14.78,14.885,14.64,14.84,103100.0],["2025-01-22",14.77,14.832,14.48,14.48,189100.0],["2025-01-23",14.39,14.64,14.08,14.63,145900.0],["2025-01-24",14.57,14.83,14.55,14.58,84600.0],["2025-01-27",14.56,14.94,14.41,14.65,106600.0],["2025-01-28",14.66,14.83,14.655,14.75,56300.0],["2025-01-29",14.7,15.04,14.68,15.01,117300.0],["2025-01-30",15.07,15.244,14.66,14.73,81900.0],["2025-01-31",14.65,14.83,14.43,14.54,89700.0],["2025-02-03",14.31,14.565,14.105,14.25,126100.0],["2025-02-04",14.18,14.39,14.18,14.37,63800.0],["2025-02-05",14.45,14.49,14.28,14.43,59800.0],["2025-02-06",14.51,15.095,14.35,15.06,138100.0],["2025-02-07",15.06,15.06,14.5,14.7,101800.0],["2025-02-10",14.7,14.94,14.7,14.9,88500.0],["2025-02-11",14.82,15.06,14.77,15.02,66700.0],["2025-02-12",14.79,15.11,14.79,15.05,90200.0],["2025-02-13",15.16,15.41,14.986,15.41,117900.0],["2025-02-14",15.48,15.5,15.06,15.24,79100.0],["2025-02-18",15.16,15.16,14.765,15.04,96800.0],["2025-02-19",14.87,15.176,14.814,15.08,85400.0],["2025-02-20",14.99,14.99,14.8,14.84,68000.0],["2025-02-21",15.0,15.0,14.59,14.61,70500.0],["2025-02-24",14.62,14.84,14.51,14.53,92500.0],["2025-02-25",14.59,14.6,14.415,14.47,96200.0],["2025-02-26",14.38,14.55,14.2,14.31,94200.0],["2025-02-27",14.25,14.465,14.1,14.14,84900.0],["2025-02-28",14.15,14.35,14.1,14.24,140900.0],["2025-03-03",14.23,14.34,14.0,14.02,138300.0],["2025-03-04",13.89,14.27,13.77,14.08,119000.0],["2025-03-05",14.08,14.258,14.013,14.19,104100.0],["2025-03-06",14.06,14.42,14.06,14.37,81100.0],["2025-03-07",14.31,14.52,13.88,14.19,90000.0],["2025-03-10",14.11,14.29,13.83,13.86,127800.0],["2025-03-11",13.88,14.18,13.65,13.68,152200.0],["2025-03-12",13.72,14.02,13.5,13.9,114300.0],["2025-03-13",13.9,14.02,13.73,13.73,76500.0],["2025-03-14",13.76,14.02,13.73,13.95,76200.0],["2025-03-17",13.95,14.135,13.86,14.0,98300.0],["2025-03-18",13.9,14.153,13.885,14.06,91300.0],["2025-03-19",14.03,14.26,14.03,14.17,154800.0],["2025-03-20",14.06,14.283,13.98,14.0,146100.0],["2025-03-21",13.94,14.172,13.89,13.95,284200.0],["2025-03-24",14.0,14.28,14.0,14.13,268100.0],["2025-03-25",14.08,14.36,14.08,14.2,191700.0],["2025-03-26",14.19,14.5,14.19,14.48,105200.0],["2025-03-27",14.42,14.88,14.305,14.8,131300.0],["2025-03-28",14.82,14.82,14.0,14.26,186900.0],["2025-03-31",14.1,14.67,14.0,14.58,168500.0],["2025-04-01",14.46,14.76,14.4,14.56,135100.0],["2025-04-02",14.35,14.75,14.29,14.69,127100.0],["2025-04-03",14.21,14.71,14.21,14.49,246100.0],["2025-04-04",14.13,14.49,13.92,14.13,345600.0],["2025-04-07",13.59,14.61,13.534,14.09,346700.0],["2025-04-08",14.32,14.55,13.46,13.6,332100.0],["2025-04-09",13.54,14.57,13.29,14.29,259200.0],["2025-04-10",14.09,14.25,13.92,14.11,204100.0],["2025-04-11",14.12,14.34,13.97,14.3,116000.0],["2025-04-14",14.4,14.419,14.03,14.23,78800.0],["2025-04-15",14.19,14.52,14.19,14.45,149300.0],["2025-04-16",14.45,14.65,14.39,14.56,112000.0],["2025-04-17",14.58,14.8,14.52,14.73,186700.0],["2025-04-21",14.7,14.94,14.65,14.87,128800.0],["2025-04-22",15.0,15.33,14.94,15.25,115400.0],["2025-04-23",15.43,15.559,15.071,15.12,93200.0],["2025-04-24",15.1,15.55,15.03,15.46,135700.0],["2025-04-25",15.33,15.5,15.075,15.37,103100.0],["2025-04-28",15.4,15.55,15.22,15.48,117600.0],["2025-04-29",15.39,15.72,15.39,15.64,84200.0],["2025-04-30",15.55,15.67,15.35,15.53,118600.0],["2025-05-01",15.54,15.59,15.33,15.41,131600.0],["2025-05-02",15.48,15.66,15.32,15.44,82600.0],["2025-05-05",15.3,15.43,15.25,15.25,74500.0],["2025-05-06",15.19,15.335,15.157,15.31,55100.0],["2025-05-07",15.42,15.57,15.34,15.45,76700.0],["2025-05-08",15.5,15.6,15.335,15.35,105300.0],["2025-05-09",15.34,15.54,15.2,15.49,81900.0],["2025-05-12",15.65,15.75,15.34,15.34,134300.0],["2025-05-13",15.4,15.52,15.33,15.43,87500.0],["2025-05-14",15.37,15.49,15.228,15.33,118100.0],["2025-05-15",14.5,15.04,14.07,14.43,182300.0],["2025-05-16",14.47,14.7,14.22,14.32,138300.0],["2025-05-19",14.2,14.39,14.1,14.35,115200.0],["2025-05-20",14.37,14.405,14.235,14.25,81100.0],["2025-05-21",14.1,14.235,14.08,14.19,108800.0],["2025-05-22",14.19,14.34,14.13,14.21,86200.0],["2025-05-23",14.16,14.39,14.11,14.2,120400.0],["2025-05-27",14.37,15.04,14.37,14.99,180200.0],["2025-05-28",15.0,15.025,14.765,14.96,114100.0],["2025-05-29",14.99,15.1,14.891,14.94,83400.0],["2025-05-30",14.87,14.97,14.66,14.7,122800.0],["2025-06-02",14.68,14.758,14.16,14.23,248300.0],["2025-06-03",14.19,14.33,14.15,14.19,101500.0],["2025-06-04",14.17,14.27,14.14,14.14,84300.0],["2025-06-05",14.15,14.275,13.89,13.98,155900.0],["2025-06-06",14.13,14.5,14.085,14.11,96400.0],["2025-06-09",14.15,14.17,14.01,14.04,145300.0],["2025-06-10",14.12,14.311,14.01,14.2,81200.0],["2025-06-11",14.28,14.295,14.04,14.08,84500.0],["2025-06-12",14.05,14.12,13.92,13.97,115000.0],["2025-06-13",13.9,14.08,13.71,14.03,141400.0],["2025-06-16",14.06,14.15,13.915,14.02,101100.0],["2025-06-17",14.0,14.015,13.77,13.88,217200.0],["2025-06-18",13.81,14.0,13.81,13.9,173100.0],["2025-06-20",14.04,14.105,13.83,13.9,233300.0],["2025-06-23",13.97,14.02,13.775,14.01,205300.0],["2025-06-24",14.13,14.27,14.03,14.25,205600.0],["2025-06-25",14.2,14.28,13.95,13.97,108200.0],["2025-06-26",14.03,14.06,13.795,13.91,175400.0],["2025-06-27",13.91,14.16,13.91,14.08,441100.0],["2025-06-30",14.08,14.15,13.9,14.04,135800.0],["2025-07-01",13.94,14.27,13.94,14.16,177200.0],["2025-07-02",14.16,14.245,14.02,14.12,150400.0],["2025-07-03",14.06,14.49,13.99,14.45,149800.0],["2025-07-07",14.4,14.475,14.1,14.11,153000.0],["2025-07-08",14.07,14.16,13.98,14.05,225600.0],["2025-07-09",14.05,14.16,13.99,14.08,165700.0],["2025-07-10",14.11,14.26,14.05,14.2,150900.0],["2025-07-11",14.12,14.241,13.9,13.93,126000.0],["2025-07-14",13.85,14.06,13.85,14.05,189400.0],["2025-07-15",14.02,14.082,13.625,13.65,205700.0],["2025-07-16",13.73,13.98,13.73,13.79,118300.0],["2025-07-17",13.73,13.91,13.665,13.75,160300.0],["2025-07-18",13.85,13.85,13.52,13.55,170200.0],["2025-07-21",13.63,13.79,13.5,13.52,147700.0],["2025-07-22",13.54,13.79,13.54,13.69,154000.0],["2025-07-23",13.7,13.92,13.7,13.91,108900.0],["2025-07-24",13.8,13.92,13.64,13.65,115900.0],["2025-07-25",13.73,13.77,13.46,13.77,157000.0],["2025-07-28",13.78,13.785,13.57,13.58,101100.0],["2025-07-29",13.62,13.68,13.48,13.56,156100.0],["2025-07-30",13.53,13.78,13.44,13.48,121300.0],["2025-07-31",13.42,13.55,13.35,13.45,157400.0],["2025-08-01",13.34,13.48,13.13,13.14,182700.0],["2025-08-04",13.17,13.26,13.1,13.14,166800.0],["2025-08-05",13.13,13.212,13.02,13.19,174000.0],["2025-08-06",13.18,13.53,13.18,13.43,116800.0],["2025-08-07",13.4,13.46,13.187,13.24,89800.0],["2025-08-08",13.15,13.333,13.044,13.14,149300.0],["2025-08-11",13.14,13.365,13.07,13.34,166400.0],["2025-08-12",13.48,13.6,13.45,13.6,126400.0],["2025-08-13",13.65,13.75,13.288,13.72,129000.0],["2025-08-14",13.05,13.05,12.27,12.43,369100.0],["2025-08-15",12.47,12.69,12.361,12.54,298200.0],["2025-08-18",12.5,12.7,12.44,12.53,290900.0],["2025-08-19",12.55,12.7,12.434,12.68,209800.0],["2025-08-20",12.62,12.68,12.42,12.56,241400.0],["2025-08-21",12.61,12.66,12.505,12.56,275300.0],["2025-08-22",12.66,13.02,12.62,12.99,199400.0],["2025-08-25",12.99,13.17,12.95,13.1,215500.0],["2025-08-26",13.16,13.76,13.16,13.59,838900.0],["2025-08-27",13.54,13.67,13.3,13.56,380900.0],["2025-08-28",13.57,13.57,13.2,13.44,240700.0],["2025-08-29",13.48,13.48,13.285,13.34,165800.0],["2025-09-02",13.3,13.65,13.22,13.59,256800.0],["2025-09-03",13.52,13.59,13.371,13.5,173100.0],["2025-09-04",13.63,13.63,13.27,13.31,135000.0],["2025-09-05",13.3,13.51,13.221,13.5,149100.0],["2025-09-08",13.47,13.6,13.4,13.5,163400.0],["2025-09-09",13.59,13.59,13.31,13.4,118500.0],["2025-09-10",13.38,13.46,13.247,13.37,140900.0],["2025-09-11",13.31,13.73,13.31,13.73,176300.0],["2025-09-12",13.66,13.77,13.47,13.51,142800.0],["2025-09-15",13.52,13.579,13.37,13.49,118400.0],["2025-09-16",13.47,13.5,13.2,13.33,244300.0],["2025-09-17",13.41,13.625,13.32,13.36,180900.0],["2025-09-18",13.38,13.53,13.282,13.5,113300.0],["2025-09-19",13.55,13.66,13.15,13.16,242500.0],["2025-09-22",13.18,13.29,13.04,13.22,167400.0],["2025-09-23",13.25,13.435,13.11,13.12,121300.0],["2025-09-24",13.15,13.24,12.98,13.07,142000.0],["2025-09-25",13.03,13.11,12.95,13.02,117800.0],["2025-09-26",13.02,13.14,13.012,13.1,115400.0],["2025-09-29",13.12,13.2,13.03,13.09,101400.0],["2025-09-30",13.0,13.11,12.98,13.08,117400.0],["2025-10-01",13.02,13.25,12.93,13.2,155700.0],["2025-10-02",13.14,13.25,13.0,13.07,121600.0],["2025-10-03",13.03,13.31,13.03,13.3,96500.0],["2025-10-06",13.29,13.385,13.07,13.32,156500.0],["2025-10-07",13.3,13.38,13.0,13.01,158600.0],["2025-10-08",13.07,13.27,13.0,13.14,146200.0],["2025-10-09",13.07,13.91,13.05,13.78,621200.0],["2025-10-10",14.0,14.35,13.8,13.82,379700.0],["2025-10-13",14.05,14.21,13.84,13.95,177400.0],["2025-10-14",13.89,14.028,13.8,13.88,158800.0],["2025-10-15",13.92,14.114,13.92,14.08,112900.0],["2025-10-16",14.17,14.23,13.76,13.86,129500.0],["2025-10-17",13.8,13.91,13.69,13.76,114400.0],["2025-10-20",13.9,14.055,13.834,13.99,87700.0],["2025-10-21",14.02,14.05,13.82,13.85,73500.0],["2025-10-22",13.85,13.87,13.67,13.74,156000.0],["2025-10-23",13.8,13.82,13.67,13.73,88600.0],["2025-10-24",13.78,13.99,13.74,13.98,146400.0],["2025-10-27",13.96,13.97,13.35,13.37,192600.0],["2025-10-28",13.39,13.53,13.3,13.47,118500.0],["2025-10-29",13.41,13.45,12.94,12.94,194100.0],["2025-10-30",12.92,13.0,12.75,12.77,169200.0],["2025-10-31",12.75,12.85,12.665,12.72,142900.0],["2025-11-03",12.79,12.81,12.475,12.81,195400.0],["2025-11-04",12.75,12.75,12.48,12.57,140100.0],["2025-11-05",12.61,12.64,12.42,12.53,181000.0],["2025-11-06",12.5,12.6,12.36,12.55,153300.0],["2025-11-07",12.57,12.625,12.35,12.43,182300.0],["2025-11-10",12.5,12.61,12.37,12.44,132100.0],["2025-11-11",12.51,12.645,12.41,12.55,173700.0],["2025-11-12",12.49,12.595,12.19,12.42,181200.0],["2025-11-13",12.33,12.51,12.12,12.32,242200.0],["2025-11-14",12.09,12.1,11.3,11.51,346300.0],["2025-11-17",11.88,13.38,11.88,12.71,411700.0],["2025-11-18",12.7,12.8,12.46,12.62,196400.0],["2025-11-19",12.57,12.679,12.23,12.29,162300.0],["2025-11-20",12.36,12.36,12.13,12.21,256500.0],["2025-11-21",12.29,12.64,12.21,12.53,201600.0],["2025-11-24",12.48,12.5,12.25,12.26,189200.0],["2025-11-25",12.3,12.5,12.27,12.38,197100.0],["2025-11-26",12.32,12.46,12.2,12.41,123700.0],["2025-11-28",12.4,12.49,12.17,12.43,128500.0],["2025-12-01",12.33,12.88,12.33,12.7,272900.0],["2025-12-02",12.67,12.82,12.604,12.68,163100.0],["2025-12-03",12.76,13.29,12.7,13.29,211200.0],["2025-12-04",13.27,13.47,13.1,13.46,241600.0],["2025-12-05",13.36,13.58,13.331,13.45,153600.0],["2025-12-08",13.38,13.591,13.29,13.31,198500.0],["2025-12-09",13.27,13.43,13.065,13.31,187400.0],["2025-12-10",13.24,13.47,13.2,13.4,250600.0],["2025-12-11",13.41,13.65,13.31,13.57,179500.0],["2025-12-12",13.58,13.82,13.51,13.54,182100.0],["2025-12-15",13.55,13.79,13.41,13.74,206200.0],["2025-12-16",13.81,13.83,13.55,13.55,197900.0],["2025-12-17",13.55,13.82,13.49,13.53,123500.0],["2025-12-18",13.57,13.66,13.38,13.41,145100.0],["2025-12-19",13.32,13.32,12.49,12.53,224100.0],["2025-12-22",12.41,12.565,12.34,12.49,180800.0],["2025-12-23",12.49,12.569,12.35,12.51,184200.0],["2025-12-24",12.46,12.76,12.4,12.68,110600.0],["2025-12-26",12.63,12.64,12.3,12.48,110300.0],["2025-12-29",12.45,12.62,12.421,12.46,170500.0],["2025-12-30",12.45,12.45,12.21,12.21,164300.0],["2025-12-31",12.28,12.41,12.201,12.37,210900.0],["2026-01-02",12.35,12.775,12.35,12.58,218200.0],["2026-01-05",12.53,12.92,12.52,12.53,304800.0],["2026-01-06",12.5,12.81,12.4,12.7,166100.0],["2026-01-07",12.7,12.88,12.35,12.47,186000.0],["2026-01-08",12.41,12.551,12.36,12.46,126100.0],["2026-01-09",12.44,12.5,12.27,12.47,100200.0],["2026-01-12",12.46,12.66,12.46,12.63,114500.0],["2026-01-13",12.65,12.65,12.375,12.41,79200.0],["2026-01-14",12.44,12.53,12.391,12.47,65600.0],["2026-01-15",12.49,12.571,12.41,12.47,113100.0],["2026-01-16",12.4,12.42,12.215,12.27,119600.0],["2026-01-20",12.19,12.37,12.18,12.21,106600.0],["2026-01-21",12.21,12.41,12.17,12.24,165500.0],["2026-01-22",12.3,12.35,12.2,12.33,138300.0],["2026-01-23",12.3,12.345,12.14,12.27,156400.0],["2026-01-26",12.24,12.26,12.107,12.13,219900.0],["2026-01-27",12.11,12.24,12.04,12.17,164400.0],["2026-01-28",12.19,12.245,11.9,11.98,193100.0],["2026-01-29",11.96,12.145,11.865,12.12,144300.0],["2026-01-30",12.09,12.34,12.045,12.21,167500.0],["2026-02-02",12.23,12.87,12.23,12.78,229100.0],["2026-02-03",12.75,13.06,12.73,12.73,190700.0],["2026-02-04",12.8,13.04,12.8,12.87,203000.0],["2026-02-05",12.9,12.9,12.47,12.51,136800.0],["2026-02-06",12.54,12.64,12.48,12.54,120900.0],["2026-02-09",12.6,12.65,12.37,12.56,91100.0],["2026-02-10",12.62,12.8,12.52,12.62,102100.0],["2026-02-11",12.59,12.65,12.31,12.49,94700.0],["2026-02-12",12.58,12.63,12.25,12.31,258100.0],["2026-02-13",12.37,12.64,12.3,12.5,111700.0],["2026-02-17",12.48,12.499,12.32,12.35,83200.0],["2026-02-18",12.32,12.425,12.23,12.24,137300.0],["2026-02-19",12.2,12.355,12.06,12.16,112200.0],["2026-02-20",12.16,12.24,12.04,12.22,97000.0],["2026-02-23",12.14,12.18,12.02,12.06,76000.0],["2026-02-24",12.09,12.205,12.07,12.1,93600.0],["2026-02-25",12.08,12.25,12.03,12.21,91900.0],["2026-02-26",12.19,12.407,12.11,12.32,77500.0],["2026-02-27",12.26,12.45,12.175,12.35,117500.0],["2026-03-02",12.21,12.84,12.21,12.77,193100.0],["2026-03-03",12.56,12.985,12.56,12.86,196600.0],["2026-03-04",12.91,13.04,12.795,12.96,127800.0],["2026-03-05",12.86,13.1,12.78,12.82,203300.0],["2026-03-06",12.66,12.75,12.48,12.73,110000.0],["2026-03-09",12.55,12.62,12.29,12.58,85300.0],["2026-03-10",12.51,12.605,12.37,12.42,94400.0],["2026-03-11",12.35,12.46,12.19,12.35,71100.0],["2026-03-12",12.21,12.385,12.17,12.21,107600.0],["2026-03-13",12.22,12.22,12.04,12.16,90200.0],["2026-03-16",12.2,12.368,12.135,12.3,80100.0],["2026-03-17",12.33,12.44,12.16,12.22,87800.0],["2026-03-18",12.16,12.214,11.91,11.92,153500.0],["2026-03-19",11.91,12.094,11.72,11.77,107600.0],["2026-03-20",11.83,11.87,11.7,11.8,157000.0],["2026-03-23",11.94,12.48,11.82,12.3,148800.0],["2026-03-24",12.19,12.42,12.19,12.23,77800.0],["2026-03-25",12.36,12.36,12.01,12.05,76600.0],["2026-03-26",12.16,12.19,11.98,12.13,115500.0],["2026-03-27",12.12,12.12,11.73,11.78,90700.0],["2026-03-30",11.84,11.96,11.68,11.93,110400.0],["2026-03-31",11.8,11.9,11.03,11.68,271400.0],["2026-04-01",11.75,12.25,11.75,11.98,183100.0],["2026-04-02",11.96,12.37,11.96,12.34,165400.0],["2026-04-06",12.27,12.78,12.263,12.59,226800.0],["2026-04-07",12.52,12.68,12.42,12.56,249100.0],["2026-04-08",12.69,12.765,12.395,12.54,151400.0],["2026-04-09",12.44,12.53,12.33,12.51,97300.0],["2026-04-10",12.45,12.48,12.259,12.47,81100.0],["2026-04-13",12.39,12.56,12.39,12.45,159800.0],["2026-04-14",12.44,12.545,12.05,12.07,216700.0],["2026-04-15",12.02,12.41,11.95,12.2,240200.0],["2026-04-16",12.17,12.3,12.13,12.2,144400.0],["2026-04-17",12.25,12.48,12.21,12.25,141800.0],["2026-04-20",12.22,12.46,12.22,12.37,104200.0],["2026-04-21",12.35,12.46,12.23,12.29,83300.0],["2026-04-22",12.34,12.58,12.27,12.4,227400.0],["2026-04-23",12.4,12.4,12.1,12.31,86000.0],["2026-04-24",12.24,12.39,12.08,12.32,132500.0],["2026-04-27",12.25,12.43,12.17,12.18,121700.0],["2026-04-28",12.25,12.32,12.11,12.19,135500.0],["2026-04-29",12.12,12.275,12.113,12.19,177900.0],["2026-04-30",12.1,12.2,11.98,12.02,131800.0],["2026-05-01",12.05,12.26,12.0,12.05,180300.0],["2026-05-04",11.97,12.24,11.97,12.12,216800.0],["2026-05-05",12.15,12.29,11.92,12.01,222200.0],["2026-05-06",12.07,12.185,11.245,11.4,324000.0],["2026-05-07",11.43,11.45,11.14,11.21,286500.0],["2026-05-08",11.39,11.49,10.92,11.36,399900.0],["2026-05-11",11.4,11.53,10.9,11.53,290900.0],["2026-05-12",11.45,11.49,11.18,11.32,212500.0],["2026-05-13",11.22,11.34,10.94,11.22,225000.0],["2026-05-14",11.19,11.6,10.98,11.58,246700.0],["2026-05-15",10.91,11.276,10.52,11.06,379300.0],["2026-05-18",11.35,12.52,11.29,12.3,647300.0],["2026-05-19",12.38,12.38,11.99,12.2,380200.0],["2026-05-20",12.22,12.445,12.16,12.29,203200.0],["2026-05-21",12.19,12.438,11.89,12.33,223200.0],["2026-05-22",12.23,12.63,12.22,12.53,243900.0],["2026-05-26",12.45,12.86,12.36,12.75,253700.0],["2026-05-27",12.7,12.89,12.57,12.59,173700.0],["2026-05-28",12.9,13.79,12.89,13.38,669900.0],["2026-05-29",13.39,13.39,12.81,12.88,192300.0],["2026-06-01",12.88,13.15,12.864,13.09,200300.0],["2026-06-02",13.6,13.8,13.51,13.64,248000.0],["2026-06-03",13.56,13.6,13.06,13.38,174700.0],["2026-06-04",13.47,13.695,13.344,13.65,133100.0],["2026-06-05",13.6,13.86,13.6,13.73,125000.0],["2026-06-08",13.73,13.83,13.38,13.38,141100.0],["2026-06-09",13.58,13.845,13.405,13.51,112300.0],["2026-06-10",13.47,13.71,13.291,13.68,137800.0],["2026-06-11",13.7,13.84,13.31,13.37,379200.0],["2026-06-12",13.33,13.78,13.24,13.61,311700.0],["2026-06-15",13.45,13.779,13.2,13.7,230800.0],["2026-06-16",13.32,13.9,13.32,13.4,286600.0],["2026-06-17",13.3,13.36,12.825,13.04,174200.0],["2026-06-18",13.06,13.2,12.91,13.14,198600.0],["2026-06-22",13.02,13.35,12.96,13.16,210600.0],["2026-06-23",13.29,13.41,13.16,13.3,103700.0],["2026-06-24",13.29,13.39,13.16,13.22,102700.0],["2026-06-25",13.27,13.27,12.99,13.04,108700.0],["2026-06-26",12.94,13.59,12.94,13.57,470800.0],["2026-06-29",13.62,13.71,13.34,13.41,255500.0],["2026-06-30",13.33,13.67,13.33,13.64,152500.0],["2026-07-01",13.77,14.88,13.763,14.86,291300.0],["2026-07-02",15.0,15.19,14.655,15.09,205333.0]]}