{"t":"BWB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-03-14",12.66,13.0,12.6,12.62,2694300.0],["2018-03-15",12.62,13.33,12.62,13.02,299300.0],["2018-03-16",13.08,13.08,12.78,12.86,177100.0],["2018-03-19",12.9,12.98,12.75,12.75,98100.0],["2018-03-20",12.88,13.0,12.74,12.79,96400.0],["2018-03-21",12.81,13.35,12.81,12.99,74000.0],["2018-03-22",12.91,13.1,12.75,12.77,57200.0],["2018-03-23",12.77,13.06,12.77,12.86,63300.0],["2018-03-26",13.66,13.66,12.9,12.97,63800.0],["2018-03-27",13.01,13.23,12.95,13.02,119900.0],["2018-03-28",13.04,13.135,12.8,12.92,195800.0],["2018-03-29",12.95,13.33,12.95,13.07,366100.0],["2018-04-02",13.07,13.18,12.95,12.96,122300.0],["2018-04-03",13.01,13.325,12.91,13.11,171500.0],["2018-04-04",13.02,13.09,12.9,12.95,94000.0],["2018-04-05",13.05,13.064,12.95,12.96,57800.0],["2018-04-06",12.87,13.13,12.87,12.95,101600.0],["2018-04-09",13.04,13.17,12.97,12.99,97000.0],["2018-04-10",13.09,13.87,12.97,13.46,62600.0],["2018-04-11",13.4,13.51,13.35,13.47,42200.0],["2018-04-12",13.425,13.5,13.41,13.43,23800.0],["2018-04-13",13.3,13.47,13.075,13.28,120100.0],["2018-04-16",13.25,13.5,13.25,13.46,67500.0],["2018-04-17",13.49,13.49,13.12,13.25,71400.0],["2018-04-18",13.19,13.45,13.19,13.37,203400.0],["2018-04-19",13.32,13.4,13.28,13.3,38400.0],["2018-04-20",13.28,13.35,13.15,13.25,40800.0],["2018-04-23",13.24,13.3,13.06,13.2,27300.0],["2018-04-24",13.145,13.19,12.8,12.98,83000.0],["2018-04-25",13.0,13.143,12.82,12.98,59700.0],["2018-04-26",13.0,13.05,12.83,12.83,57600.0],["2018-04-27",12.85,13.13,12.75,12.98,351900.0],["2018-04-30",13.07,13.18,12.99,13.01,59600.0],["2018-05-01",13.04,13.25,13.04,13.16,36000.0],["2018-05-02",13.23,13.44,13.03,13.03,51600.0],["2018-05-03",13.05,13.29,13.005,13.11,135600.0],["2018-05-04",13.12,13.53,13.06,13.47,116800.0],["2018-05-07",13.56,13.56,13.105,13.22,36600.0],["2018-05-08",13.14,13.33,12.98,12.98,67300.0],["2018-05-09",12.98,13.25,12.83,12.97,209800.0],["2018-05-10",12.95,13.25,12.93,13.17,95200.0],["2018-05-11",13.12,13.23,12.9,12.99,139800.0],["2018-05-14",12.96,13.01,12.82,12.94,65700.0],["2018-05-15",12.93,13.04,12.76,13.0,76500.0],["2018-05-16",13.01,13.04,12.89,13.02,42300.0],["2018-05-17",12.953,13.05,12.88,13.0,40900.0],["2018-05-18",13.0,13.15,12.91,13.0,43200.0],["2018-05-21",13.0,13.09,12.94,12.94,36100.0],["2018-05-22",12.99,13.18,12.92,13.0,89800.0],["2018-05-23",12.93,13.07,12.85,13.0,45100.0],["2018-05-24",12.91,13.04,12.79,12.96,80000.0],["2018-05-25",12.92,13.0,12.86,12.91,40300.0],["2018-05-29",12.91,12.91,12.65,12.68,29100.0],["2018-05-30",12.69,12.92,12.68,12.7,28000.0],["2018-05-31",12.66,12.97,12.66,12.86,63200.0],["2018-06-01",12.9,12.96,12.65,12.7,83600.0],["2018-06-04",12.75,13.05,12.712,13.04,153800.0],["2018-06-05",13.02,13.04,12.95,13.02,106900.0],["2018-06-06",13.04,13.05,12.73,12.97,201800.0],["2018-06-07",12.95,13.03,12.82,12.84,100600.0],["2018-06-08",12.8,12.97,12.74,12.76,74300.0],["2018-06-11",12.79,12.99,12.79,12.86,110000.0],["2018-06-12",12.99,12.99,12.7,12.79,66000.0],["2018-06-13",12.8,13.14,12.78,13.03,316400.0],["2018-06-14",13.04,13.05,12.85,12.86,181200.0],["2018-06-15",12.87,12.95,12.64,12.8,332500.0],["2018-06-18",12.84,12.98,12.78,12.79,69800.0],["2018-06-19",12.75,12.94,12.75,12.87,103600.0],["2018-06-20",12.81,13.05,12.81,13.04,108000.0],["2018-06-21",13.02,13.04,12.835,12.97,44800.0],["2018-06-22",13.0,13.05,12.79,12.86,705700.0],["2018-06-25",12.83,12.91,12.75,12.81,66400.0],["2018-06-26",12.83,12.88,12.725,12.83,33800.0],["2018-06-27",12.84,12.84,12.67,12.72,56600.0],["2018-06-28",12.74,12.82,12.7,12.73,12500.0],["2018-06-29",12.69,12.83,12.69,12.72,48700.0],["2018-07-02",12.7,12.99,12.7,12.85,84400.0],["2018-07-03",12.86,12.87,12.76,12.82,13700.0],["2018-07-05",12.85,12.94,12.78,12.84,103100.0],["2018-07-06",12.84,12.98,12.83,12.94,32000.0],["2018-07-09",12.97,13.0,12.92,12.98,42500.0],["2018-07-10",12.95,12.95,12.74,12.85,19400.0],["2018-07-11",12.8,12.88,12.69,12.7,19400.0],["2018-07-12",12.8,12.95,12.72,12.9,45500.0],["2018-07-13",12.89,12.92,12.78,12.84,17600.0],["2018-07-16",12.8,12.92,12.76,12.91,56700.0],["2018-07-17",12.87,12.99,12.86,12.88,29200.0],["2018-07-18",12.88,12.97,12.73,12.91,27600.0],["2018-07-19",12.92,12.99,12.875,12.99,14600.0],["2018-07-20",12.98,13.0,12.96,12.98,18500.0],["2018-07-23",12.98,13.0,12.76,12.79,25400.0],["2018-07-24",12.8,12.85,12.62,12.62,25700.0],["2018-07-25",12.71,12.85,12.58,12.72,102200.0],["2018-07-26",12.72,12.9,12.6,12.86,40300.0],["2018-07-27",12.89,13.0,12.801,12.95,75200.0],["2018-07-30",12.99,13.19,12.88,12.9,73800.0],["2018-07-31",12.87,12.96,12.65,12.75,51500.0],["2018-08-01",12.78,12.909,12.63,12.63,88800.0],["2018-08-02",12.63,12.74,12.63,12.66,28600.0],["2018-08-03",12.66,12.66,12.54,12.54,26200.0],["2018-08-06",12.54,12.54,12.5,12.52,32200.0],["2018-08-07",12.52,12.69,12.5,12.57,38700.0],["2018-08-08",12.57,12.73,12.467,12.58,80400.0],["2018-08-09",12.58,12.58,12.55,12.55,12500.0],["2018-08-10",12.51,12.69,12.49,12.55,22400.0],["2018-08-13",12.54,12.59,12.486,12.51,7600.0],["2018-08-14",12.52,12.52,12.39,12.46,46400.0],["2018-08-15",12.39,12.46,12.37,12.4,84100.0],["2018-08-16",12.44,12.49,12.36,12.41,115800.0],["2018-08-17",12.38,12.49,12.31,12.36,37400.0],["2018-08-20",12.38,12.39,12.29,12.33,12200.0],["2018-08-21",12.29,12.81,12.29,12.63,44800.0],["2018-08-22",12.63,12.74,12.6,12.7,24000.0],["2018-08-23",12.69,12.87,12.56,12.77,16200.0],["2018-08-24",12.83,12.878,12.675,12.76,25300.0],["2018-08-27",12.83,12.95,12.67,12.85,34700.0],["2018-08-28",12.89,12.9,12.69,12.75,16600.0],["2018-08-29",12.73,12.84,12.61,12.8,25300.0],["2018-08-30",12.79,12.85,12.693,12.81,27500.0],["2018-08-31",12.8,12.95,12.8,12.86,13100.0],["2018-09-04",12.74,12.97,12.74,12.95,71400.0],["2018-09-05",13.0,13.1,12.95,13.03,42600.0],["2018-09-06",13.1,13.2,12.897,13.15,18700.0],["2018-09-07",13.12,13.36,13.029,13.27,133900.0],["2018-09-10",13.33,13.4,12.93,13.05,23200.0],["2018-09-11",13.03,13.14,12.85,12.93,14000.0],["2018-09-12",12.89,13.0,12.77,12.89,24400.0],["2018-09-13",12.91,12.99,12.77,12.77,19000.0],["2018-09-14",12.75,12.99,12.75,12.85,7300.0],["2018-09-17",12.86,12.86,12.54,12.74,17200.0],["2018-09-18",12.693,12.9,12.64,12.7,41200.0],["2018-09-19",12.72,13.12,12.698,13.04,84600.0],["2018-09-20",13.1,13.5,13.011,13.35,208200.0],["2018-09-21",13.35,13.5,13.15,13.35,93800.0],["2018-09-24",13.35,13.38,13.225,13.33,8300.0],["2018-09-25",13.3,13.4,12.95,13.24,13200.0],["2018-09-26",13.2,13.2,12.903,13.15,14300.0],["2018-09-27",13.15,13.24,12.987,13.07,20600.0],["2018-09-28",13.04,13.25,12.97,13.02,79500.0],["2018-10-01",13.03,13.145,12.912,12.94,40800.0],["2018-10-02",12.92,13.01,12.74,12.88,65800.0],["2018-10-03",12.93,13.06,12.885,13.0,12600.0],["2018-10-04",13.02,13.19,12.9,12.98,147300.0],["2018-10-05",13.14,13.14,12.83,12.98,10500.0],["2018-10-08",13.03,13.05,12.95,12.99,9100.0],["2018-10-09",12.94,13.2,12.65,12.66,209800.0],["2018-10-10",12.66,12.95,12.66,12.69,91400.0],["2018-10-11",12.65,12.86,12.6,12.6,8400.0],["2018-10-12",12.74,12.81,12.52,12.54,75500.0],["2018-10-15",12.55,12.68,12.46,12.56,45900.0],["2018-10-16",12.6,12.95,12.435,12.89,60400.0],["2018-10-17",12.9,12.9,12.66,12.73,65300.0],["2018-10-18",12.57,12.75,12.57,12.65,12700.0],["2018-10-19",12.61,12.71,12.4,12.45,52000.0],["2018-10-22",12.5,12.52,12.14,12.17,40500.0],["2018-10-23",12.05,12.37,12.05,12.18,4800.0],["2018-10-24",12.16,12.21,11.58,11.87,78000.0],["2018-10-25",11.93,12.69,10.04,11.06,120400.0],["2018-10-26",11.06,11.339,10.81,10.9,68200.0],["2018-10-29",10.98,11.115,10.78,10.86,25900.0],["2018-10-30",10.8,11.11,10.8,11.0,29300.0],["2018-10-31",11.09,11.4,10.8,11.1,43300.0],["2018-11-01",11.15,11.64,11.11,11.59,27700.0],["2018-11-02",12.655,12.655,11.23,11.3,13100.0],["2018-11-05",11.33,12.056,11.2,11.27,11000.0],["2018-11-06",11.24,11.44,11.11,11.31,18900.0],["2018-11-07",11.26,11.53,11.2,11.26,31700.0],["2018-11-08",11.2,11.515,11.12,11.16,41500.0],["2018-11-09",11.21,11.63,11.13,11.56,109800.0],["2018-11-12",11.94,11.94,11.41,11.55,14200.0],["2018-11-13",11.55,11.93,11.37,11.56,68000.0],["2018-11-14",11.63,11.63,11.27,11.27,17800.0],["2018-11-15",11.24,11.42,11.2,11.35,33400.0],["2018-11-16",11.3,11.45,11.11,11.32,23200.0],["2018-11-19",11.31,11.5,11.0,11.15,36600.0],["2018-11-20",11.08,11.19,11.02,11.09,24900.0],["2018-11-21",11.15,11.36,11.02,11.03,19900.0],["2018-11-23",11.02,11.3,11.02,11.13,15000.0],["2018-11-26",11.21,11.86,11.21,11.84,181900.0],["2018-11-27",11.73,12.02,11.54,11.98,68700.0],["2018-11-28",12.13,12.43,11.85,12.23,123100.0],["2018-11-29",12.18,12.7,12.01,12.06,109700.0],["2018-11-30",11.97,12.25,11.42,12.09,148200.0],["2018-12-03",12.22,12.26,11.85,11.96,88400.0],["2018-12-04",11.96,11.97,11.41,11.56,83000.0],["2018-12-06",11.42,11.73,11.11,11.12,102200.0],["2018-12-07",11.11,11.64,11.11,11.33,96500.0],["2018-12-10",11.34,11.61,11.335,11.35,240300.0],["2018-12-11",11.4,11.5,11.03,11.1,132300.0],["2018-12-12",11.19,11.59,11.11,11.39,140800.0],["2018-12-13",11.41,11.76,11.26,11.29,131000.0],["2018-12-14",11.26,11.33,10.96,10.98,114800.0],["2018-12-17",11.0,11.0,10.5,10.5,208600.0],["2018-12-18",10.51,10.63,9.95,10.06,316100.0],["2018-12-19",10.06,10.69,10.06,10.13,233500.0],["2018-12-20",10.1,10.45,9.8,10.08,220700.0],["2018-12-21",10.12,10.57,10.04,10.34,2101600.0],["2018-12-24",10.6,10.6,9.97,10.11,71200.0],["2018-12-26",10.16,10.43,9.83,10.06,155200.0],["2018-12-27",9.92,10.52,9.298,9.84,233300.0],["2018-12-28",9.82,10.45,9.82,10.22,121000.0],["2018-12-31",10.31,10.55,9.87,10.55,172300.0],["2019-01-02",10.43,10.77,10.12,10.49,56800.0],["2019-01-03",10.5,10.85,10.11,10.47,67900.0],["2019-01-04",10.53,10.94,10.31,10.74,118900.0],["2019-01-07",10.68,10.76,10.35,10.51,52500.0],["2019-01-08",10.64,10.75,10.41,10.61,41900.0],["2019-01-09",10.62,10.83,10.43,10.57,65900.0],["2019-01-10",10.5,10.8,10.48,10.64,25100.0],["2019-01-11",10.53,10.57,10.3,10.5,43900.0],["2019-01-14",10.57,10.575,10.07,10.07,33400.0],["2019-01-15",10.1,10.49,9.69,10.45,142400.0],["2019-01-16",10.5,10.78,10.36,10.66,100300.0],["2019-01-17",10.55,10.77,10.49,10.77,36200.0],["2019-01-18",10.79,10.89,10.72,10.85,75000.0],["2019-01-22",10.75,10.84,10.41,10.58,56300.0],["2019-01-23",10.48,10.795,10.25,10.45,76100.0],["2019-01-24",10.63,10.9,10.53,10.85,212500.0],["2019-01-25",10.85,11.15,10.83,11.15,142900.0],["2019-01-28",11.15,11.5,11.01,11.38,186700.0],["2019-01-29",11.3,11.39,11.07,11.09,32800.0],["2019-01-30",11.07,11.3,11.07,11.25,76500.0],["2019-01-31",11.19,11.257,11.03,11.15,63700.0],["2019-02-01",11.22,11.39,11.165,11.29,30100.0],["2019-02-04",11.35,11.36,11.175,11.28,43300.0],["2019-02-05",11.26,11.42,11.245,11.41,73400.0],["2019-02-06",11.44,11.443,11.25,11.28,31200.0],["2019-02-07",11.27,11.3,11.12,11.22,26200.0],["2019-02-08",11.29,11.3,11.18,11.3,37900.0],["2019-02-11",11.3,11.39,11.14,11.35,39300.0],["2019-02-12",11.38,11.59,11.25,11.45,77300.0],["2019-02-13",11.47,11.5,11.385,11.44,45300.0],["2019-02-14",11.44,11.49,11.385,11.4,50500.0],["2019-02-15",11.41,11.47,11.32,11.33,47400.0],["2019-02-19",11.36,11.5,11.29,11.43,45500.0],["2019-02-20",11.43,11.5,11.28,11.39,53700.0],["2019-02-21",11.44,11.45,11.29,11.36,54800.0],["2019-02-22",11.4,11.463,11.31,11.36,94400.0],["2019-02-25",11.45,11.49,11.31,11.38,55900.0],["2019-02-26",11.35,11.4,11.315,11.35,49200.0],["2019-02-27",11.4,11.4,11.2,11.26,55700.0],["2019-02-28",11.14,11.31,11.13,11.16,35500.0],["2019-03-01",11.35,11.38,11.06,11.15,61100.0],["2019-03-04",11.1,11.2,11.06,11.07,27000.0],["2019-03-05",11.09,11.15,11.03,11.06,17600.0],["2019-03-06",11.06,11.09,10.76,10.76,43200.0],["2019-03-07",10.71,10.77,10.36,10.46,132800.0],["2019-03-08",10.43,10.93,10.34,10.79,85600.0],["2019-03-11",10.912,11.18,10.78,11.05,35500.0],["2019-03-12",11.08,11.09,10.855,10.92,14900.0],["2019-03-13",11.0,11.095,10.92,11.02,28900.0],["2019-03-14",11.07,11.07,10.84,11.01,14500.0],["2019-03-15",11.1,11.32,10.842,11.3,210800.0],["2019-03-18",11.33,11.33,11.19,11.27,102900.0],["2019-03-19",11.32,11.34,10.964,11.09,30500.0],["2019-03-20",11.0,11.257,10.85,10.89,25100.0],["2019-03-21",11.0,11.0,10.69,10.74,37000.0],["2019-03-22",10.65,10.86,10.15,10.16,102900.0],["2019-03-25",10.32,10.45,10.21,10.25,36300.0],["2019-03-26",10.44,10.47,10.22,10.41,103000.0],["2019-03-27",10.35,10.68,10.25,10.27,39800.0],["2019-03-28",10.35,10.51,10.271,10.41,26300.0],["2019-03-29",10.4,10.66,10.23,10.31,152100.0],["2019-04-01",10.54,10.615,10.41,10.5,94300.0],["2019-04-02",10.53,10.53,10.4,10.48,11300.0],["2019-04-03",10.48,10.48,10.32,10.36,14900.0],["2019-04-04",10.39,10.445,10.36,10.38,38700.0],["2019-04-05",10.38,10.495,10.25,10.38,288000.0],["2019-04-08",10.38,10.4,10.27,10.35,169000.0],["2019-04-09",10.35,10.35,10.27,10.28,35200.0],["2019-04-10",10.29,10.35,10.21,10.35,23600.0],["2019-04-11",10.35,10.35,10.27,10.27,15000.0],["2019-04-12",10.35,10.4,10.26,10.34,22800.0],["2019-04-15",10.29,10.36,10.25,10.27,23800.0],["2019-04-16",10.32,10.35,10.25,10.32,34500.0],["2019-04-17",10.35,10.55,10.292,10.51,33000.0],["2019-04-18",10.43,10.875,10.43,10.68,25700.0],["2019-04-22",10.64,10.75,10.41,10.49,13400.0],["2019-04-23",10.49,10.81,10.32,10.6,46800.0],["2019-04-24",10.61,10.74,10.46,10.57,25000.0],["2019-04-25",10.43,10.73,10.34,10.46,67800.0],["2019-04-26",10.41,10.62,10.41,10.62,33800.0],["2019-04-29",10.42,10.59,10.42,10.54,86200.0],["2019-04-30",10.55,10.73,10.5,10.69,71800.0],["2019-05-01",10.585,10.75,10.58,10.7,85800.0],["2019-05-02",10.7,10.97,10.7,10.94,56300.0],["2019-05-03",10.95,11.17,10.93,11.16,141500.0],["2019-05-06",10.97,11.27,10.97,11.04,39000.0],["2019-05-07",10.95,11.1,10.638,10.75,57000.0],["2019-05-08",10.8,11.04,10.71,10.94,18700.0],["2019-05-09",10.88,11.07,10.785,11.05,30500.0],["2019-05-10",11.05,11.09,10.825,11.03,69000.0],["2019-05-13",11.09,11.16,10.82,10.93,53300.0],["2019-05-14",10.93,11.01,10.85,10.88,61600.0],["2019-05-15",10.82,11.03,10.82,10.97,40300.0],["2019-05-16",10.99,11.18,10.97,11.05,40900.0],["2019-05-17",11.0,11.2,10.97,11.02,25000.0],["2019-05-20",10.88,11.13,10.88,11.0,52300.0],["2019-05-21",11.09,11.26,11.015,11.2,710800.0],["2019-05-22",11.18,11.24,11.09,11.15,21400.0],["2019-05-23",11.05,11.15,10.77,10.96,55800.0],["2019-05-24",11.033,11.21,10.9,11.0,165500.0],["2019-05-28",10.99,11.19,10.945,11.07,28800.0],["2019-05-29",11.0,11.118,10.914,11.08,78800.0],["2019-05-30",11.14,11.21,10.96,11.04,61500.0],["2019-05-31",10.94,11.135,10.9,10.98,40900.0],["2019-06-03",10.95,11.18,10.723,10.96,62400.0],["2019-06-04",11.0,11.17,10.72,11.1,34300.0],["2019-06-05",11.09,11.23,10.97,10.98,50600.0],["2019-06-06",10.98,11.05,10.88,11.0,34200.0],["2019-06-07",11.03,11.15,10.87,11.12,32300.0],["2019-06-10",11.14,11.35,11.03,11.11,49600.0],["2019-06-11",11.046,11.3,10.92,11.17,50600.0],["2019-06-12",11.12,11.345,11.12,11.28,68900.0],["2019-06-13",11.26,11.34,11.11,11.2,73900.0],["2019-06-14",11.18,11.35,11.175,11.32,25000.0],["2019-06-17",11.24,11.3,11.066,11.23,32600.0],["2019-06-18",11.132,11.4,11.132,11.24,94500.0],["2019-06-19",11.29,11.4,11.14,11.38,44700.0],["2019-06-20",11.26,11.47,11.26,11.43,71600.0],["2019-06-21",11.33,11.5,10.36,11.5,467700.0],["2019-06-24",11.5,11.72,11.06,11.2,79300.0],["2019-06-25",11.24,11.5,10.56,11.33,37500.0],["2019-06-26",11.46,11.46,11.14,11.19,39500.0],["2019-06-27",11.2,11.4,11.18,11.32,76300.0],["2019-06-28",11.32,11.57,11.07,11.54,414200.0],["2019-07-01",11.6,11.7,11.4,11.68,140500.0],["2019-07-02",11.74,11.8,11.48,11.58,26700.0],["2019-07-03",11.62,11.78,11.47,11.65,21200.0],["2019-07-05",11.555,11.75,11.555,11.67,8800.0],["2019-07-08",11.67,11.8,11.48,11.65,62300.0],["2019-07-09",11.73,11.8,11.64,11.77,34600.0],["2019-07-10",11.7,11.8,11.6,11.62,22800.0],["2019-07-11",11.66,11.66,11.42,11.47,26700.0],["2019-07-12",11.54,11.75,11.45,11.67,40400.0],["2019-07-15",11.78,11.78,11.51,11.55,24600.0],["2019-07-16",11.5,11.68,11.4,11.49,10300.0],["2019-07-17",11.48,11.62,11.32,11.35,40300.0],["2019-07-18",11.23,11.57,11.23,11.51,20300.0],["2019-07-19",11.42,11.56,11.42,11.5,29500.0],["2019-07-22",11.52,11.58,11.303,11.36,17600.0],["2019-07-23",11.33,11.5,11.28,11.49,47800.0],["2019-07-24",11.47,11.7,11.47,11.69,42900.0],["2019-07-25",11.7,11.705,11.233,11.69,21300.0],["2019-07-26",11.67,12.21,11.67,11.95,55200.0],["2019-07-29",12.0,12.08,11.87,11.98,46500.0],["2019-07-30",11.88,12.05,11.85,11.95,179400.0],["2019-07-31",11.99,12.05,11.83,11.92,79100.0],["2019-08-01",11.95,12.0,11.56,11.75,59300.0],["2019-08-02",11.67,12.0,11.6,11.6,30200.0],["2019-08-05",11.5,11.77,11.27,11.35,53200.0],["2019-08-06",11.49,11.65,11.36,11.5,70900.0],["2019-08-07",11.37,11.5,11.315,11.39,47900.0],["2019-08-08",11.48,11.85,11.39,11.44,54900.0],["2019-08-09",11.42,11.62,11.3,11.39,53300.0],["2019-08-12",11.31,11.515,11.31,11.44,32800.0],["2019-08-13",11.48,11.6,11.41,11.56,34200.0],["2019-08-14",11.45,11.46,11.16,11.22,35300.0],["2019-08-15",11.25,11.4,11.18,11.29,18100.0],["2019-08-16",11.33,11.55,11.2,11.39,29800.0],["2019-08-19",11.5,11.5,11.29,11.38,16500.0],["2019-08-20",11.36,11.49,11.27,11.41,30100.0],["2019-08-21",11.44,11.85,11.3,11.72,56900.0],["2019-08-22",11.74,11.75,11.39,11.52,26600.0],["2019-08-23",11.55,11.55,11.15,11.2,43700.0],["2019-08-26",11.3,11.54,11.209,11.5,57700.0],["2019-08-27",11.5,11.55,11.2,11.24,112200.0],["2019-08-28",11.21,11.37,11.21,11.36,38700.0],["2019-08-29",11.36,11.5,11.3,11.34,56400.0],["2019-08-30",11.35,11.35,10.95,11.13,70700.0],["2019-09-03",11.1,11.15,10.86,10.87,80600.0],["2019-09-04",10.99,11.35,10.92,11.15,33400.0],["2019-09-05",11.16,11.5,11.12,11.35,46200.0],["2019-09-06",11.4,11.48,11.15,11.19,23900.0],["2019-09-09",11.28,11.6,11.235,11.5,126400.0],["2019-09-10",11.49,11.74,11.422,11.63,110900.0],["2019-09-11",11.65,11.8,11.4,11.78,105500.0],["2019-09-12",11.66,11.82,11.65,11.73,118100.0],["2019-09-13",11.8,11.97,11.75,11.83,319300.0],["2019-09-16",11.78,11.92,11.75,11.88,163700.0],["2019-09-17",11.82,11.96,11.728,11.84,226600.0],["2019-09-18",11.84,11.87,11.75,11.8,208600.0],["2019-09-19",11.83,12.0,11.5,11.96,755900.0],["2019-09-20",11.95,12.56,11.95,12.14,1038900.0],["2019-09-23",12.19,12.47,12.01,12.38,94600.0],["2019-09-24",12.4,12.4,11.87,11.97,238000.0],["2019-09-25",11.99,12.16,11.59,12.08,100100.0],["2019-09-26",11.97,12.21,11.89,11.97,76200.0],["2019-09-27",11.98,12.25,11.86,11.87,74300.0],["2019-09-30",11.83,12.05,11.754,11.94,94000.0],["2019-10-01",11.96,12.07,11.68,11.71,45700.0],["2019-10-02",11.61,11.79,11.55,11.6,125000.0],["2019-10-03",11.57,11.6,11.33,11.555,72600.0],["2019-10-04",11.54,11.67,11.52,11.645,140400.0],["2019-10-07",11.59,11.83,11.59,11.72,125800.0],["2019-10-08",11.67,11.77,11.55,11.6,41700.0],["2019-10-09",11.67,11.89,11.64,11.75,551800.0],["2019-10-10",11.78,12.0,11.78,11.96,69700.0],["2019-10-11",12.0,12.25,12.0,12.13,107600.0],["2019-10-14",12.13,12.25,12.02,12.08,70000.0],["2019-10-15",12.08,12.28,12.04,12.1,89200.0],["2019-10-16",12.12,12.33,12.04,12.19,126200.0],["2019-10-17",12.28,12.28,12.05,12.13,59100.0],["2019-10-18",12.06,12.21,12.05,12.13,29600.0],["2019-10-21",12.22,12.3,12.18,12.3,46000.0],["2019-10-22",12.27,12.5,12.2,12.37,40400.0],["2019-10-23",12.37,12.58,12.25,12.39,114600.0],["2019-10-24",12.55,12.55,12.33,12.5,83700.0],["2019-10-25",12.43,12.515,12.25,12.36,83800.0],["2019-10-28",12.39,12.52,12.36,12.49,87700.0],["2019-10-29",12.46,12.7,12.46,12.6,128300.0],["2019-10-30",12.61,12.7,12.5,12.585,75600.0],["2019-10-31",12.54,12.68,12.41,12.59,68600.0],["2019-11-01",12.59,12.7,12.42,12.51,128200.0],["2019-11-04",12.6,12.69,12.49,12.585,73400.0],["2019-11-05",12.6,12.7,12.6,12.65,126700.0],["2019-11-06",12.69,12.69,12.49,12.63,55000.0],["2019-11-07",12.7,12.85,12.65,12.76,84400.0],["2019-11-08",12.75,12.8,12.7,12.77,78700.0],["2019-11-11",12.7,12.79,12.7,12.75,39700.0],["2019-11-12",12.71,12.79,12.63,12.63,46300.0],["2019-11-13",12.53,12.73,12.53,12.65,35700.0],["2019-11-14",12.7,12.8,12.57,12.62,77200.0],["2019-11-15",12.69,12.73,12.04,12.62,102900.0],["2019-11-18",12.57,12.63,12.537,12.58,55000.0],["2019-11-19",12.59,12.8,12.51,12.76,90400.0],["2019-11-20",12.72,12.93,12.69,12.82,185500.0],["2019-11-21",12.87,12.89,12.73,12.75,42700.0],["2019-11-22",12.8,12.96,12.6,12.85,70500.0],["2019-11-25",12.88,13.0,12.8,12.93,105200.0],["2019-11-26",12.96,13.0,12.72,12.75,102300.0],["2019-11-27",12.79,12.87,12.66,12.84,46200.0],["2019-11-29",12.82,12.91,12.75,12.78,16600.0],["2019-12-02",12.8,12.92,12.7,12.87,45700.0],["2019-12-03",12.78,12.91,12.64,12.8,43600.0],["2019-12-04",12.89,12.91,12.725,12.74,34500.0],["2019-12-05",12.74,12.9,12.74,12.8,32500.0],["2019-12-06",12.89,13.0,12.86,12.915,92500.0],["2019-12-09",12.75,12.95,12.72,12.87,54700.0],["2019-12-10",12.89,12.93,12.81,12.92,70400.0],["2019-12-11",12.89,12.98,12.85,12.92,34200.0],["2019-12-12",12.92,13.27,12.92,13.05,128200.0],["2019-12-13",13.04,13.105,13.0,13.1,40500.0],["2019-12-16",13.1,13.25,13.03,13.15,78800.0],["2019-12-17",13.15,13.32,13.14,13.19,52400.0],["2019-12-18",13.25,13.35,13.155,13.26,52400.0],["2019-12-19",13.32,13.59,13.32,13.52,130500.0],["2019-12-20",13.64,13.89,13.565,13.7,369000.0],["2019-12-23",13.74,13.89,13.649,13.81,92100.0],["2019-12-24",13.83,13.9,13.8,13.85,45000.0],["2019-12-26",13.84,13.9,13.67,13.78,49800.0],["2019-12-27",13.85,13.9,13.65,13.83,102200.0],["2019-12-30",13.79,13.86,13.69,13.78,48800.0],["2019-12-31",13.8,13.89,13.72,13.78,32700.0],["2020-01-02",13.7,13.72,13.53,13.59,43100.0],["2020-01-03",13.47,13.57,13.31,13.46,55500.0],["2020-01-06",13.38,13.61,13.31,13.48,24700.0],["2020-01-07",13.48,13.57,12.47,13.38,52800.0],["2020-01-08",13.33,13.5,13.32,13.35,44600.0],["2020-01-09",13.49,13.55,13.29,13.35,63700.0],["2020-01-10",13.36,13.49,13.16,13.21,56800.0],["2020-01-13",13.23,13.5,13.18,13.48,44900.0],["2020-01-14",13.45,13.47,13.03,13.145,78300.0],["2020-01-15",13.15,13.22,12.98,13.1,46600.0],["2020-01-16",13.18,13.34,13.12,13.21,26800.0],["2020-01-17",13.3,13.3,13.12,13.17,38100.0],["2020-01-21",13.11,13.11,12.91,12.96,45800.0],["2020-01-22",13.02,13.26,12.937,13.1,49900.0],["2020-01-23",13.2,13.78,13.15,13.6,89100.0],["2020-01-24",13.69,13.69,13.27,13.27,37100.0],["2020-01-27",13.06,13.39,13.06,13.21,54900.0],["2020-01-28",13.27,13.39,13.24,13.28,40200.0],["2020-01-29",13.25,13.45,13.225,13.38,94300.0],["2020-01-30",13.35,13.49,13.32,13.41,27500.0],["2020-01-31",13.34,13.365,13.115,13.2,72500.0],["2020-02-03",13.37,13.465,13.2,13.24,49300.0],["2020-02-04",13.44,13.47,13.26,13.43,74000.0],["2020-02-05",13.5,13.68,13.49,13.67,65800.0],["2020-02-06",13.7,13.77,13.54,13.755,37900.0],["2020-02-07",13.61,13.8,13.61,13.71,65400.0],["2020-02-10",13.71,13.88,13.6,13.79,27000.0],["2020-02-11",13.84,13.85,13.58,13.74,34800.0],["2020-02-12",13.76,13.78,13.485,13.6,48300.0],["2020-02-13",13.6,13.82,13.6,13.78,20900.0],["2020-02-14",13.8,13.82,13.59,13.8,39900.0],["2020-02-18",13.83,13.83,13.445,13.56,28200.0],["2020-02-19",13.6,13.71,13.57,13.58,21600.0],["2020-02-20",13.52,13.77,13.41,13.71,73600.0],["2020-02-21",13.8,13.8,13.52,13.62,20600.0],["2020-02-24",13.45,13.45,13.04,13.24,41700.0],["2020-02-25",13.29,13.365,13.025,13.15,59800.0],["2020-02-26",13.25,13.39,12.56,12.62,86800.0],["2020-02-27",12.5,12.85,11.26,12.5,41900.0],["2020-02-28",12.2,12.61,12.2,12.5,112800.0],["2020-03-02",12.47,12.81,12.33,12.67,60300.0],["2020-03-03",12.6,12.75,12.26,12.47,72800.0],["2020-03-04",12.55,12.75,12.28,12.45,52900.0],["2020-03-05",12.29,12.54,12.05,12.18,75000.0],["2020-03-06",12.0,12.14,11.51,11.85,88500.0],["2020-03-09",11.19,11.5,10.56,10.69,80300.0],["2020-03-10",10.66,11.2,10.65,10.96,149700.0],["2020-03-11",10.77,11.07,10.28,10.38,125900.0],["2020-03-12",10.15,10.48,9.88,9.94,156400.0],["2020-03-13",10.4,10.99,10.1,10.4,154400.0],["2020-03-16",9.47,10.47,9.25,9.36,123300.0],["2020-03-17",9.52,10.5,9.18,10.33,162300.0],["2020-03-18",10.01,10.01,8.38,8.64,114300.0],["2020-03-19",8.68,9.29,8.6,9.26,121800.0],["2020-03-20",9.22,10.08,8.56,9.02,121700.0],["2020-03-23",8.88,8.97,7.99,8.31,94900.0],["2020-03-24",8.52,8.99,8.35,8.87,110300.0],["2020-03-25",8.8,9.47,8.6,9.05,125900.0],["2020-03-26",9.1,9.6,9.075,9.6,111800.0],["2020-03-27",9.22,9.73,8.9,9.06,42400.0],["2020-03-30",9.22,9.5,9.09,9.49,42300.0],["2020-03-31",9.39,9.77,9.14,9.75,99600.0],["2020-04-01",9.21,9.26,8.75,8.76,104700.0],["2020-04-02",8.79,9.5,8.28,8.75,97300.0],["2020-04-03",8.6,8.89,8.388,8.53,55600.0],["2020-04-06",9.05,9.24,8.91,9.0,106500.0],["2020-04-07",9.2,9.49,9.0,9.16,94400.0],["2020-04-08",9.45,9.74,9.11,9.43,98400.0],["2020-04-09",9.63,9.85,9.44,9.82,98300.0],["2020-04-13",9.65,9.81,9.3,9.53,59900.0],["2020-04-14",9.65,9.84,9.24,9.46,47800.0],["2020-04-15",9.0,9.29,8.768,8.86,131200.0],["2020-04-16",8.78,8.89,8.2,8.51,129900.0],["2020-04-17",8.75,9.05,8.75,8.96,58000.0],["2020-04-20",9.0,9.233,8.72,9.0,73100.0],["2020-04-21",8.65,9.44,8.65,8.93,60800.0],["2020-04-22",9.19,9.19,8.845,8.98,44100.0],["2020-04-23",8.93,9.1,8.72,8.92,53700.0],["2020-04-24",8.93,9.23,8.865,9.1,28400.0],["2020-04-27",9.24,9.49,9.07,9.33,64300.0],["2020-04-28",9.49,9.88,9.41,9.78,65100.0],["2020-04-29",9.9,10.92,9.85,10.47,187200.0],["2020-04-30",10.14,10.35,9.14,10.13,72300.0],["2020-05-01",9.49,10.1,9.49,10.0,156800.0],["2020-05-04",9.9,9.999,9.65,9.82,83900.0],["2020-05-05",10.0,10.22,9.5,9.52,89700.0],["2020-05-06",9.66,9.77,9.38,9.52,109500.0],["2020-05-07",9.69,9.69,9.22,9.3,99800.0],["2020-05-08",9.58,9.83,9.408,9.72,62100.0],["2020-05-11",9.53,9.655,9.005,9.13,162500.0],["2020-05-12",9.16,9.16,8.82,8.83,66100.0],["2020-05-13",8.71,8.8,8.31,8.74,65400.0],["2020-05-14",8.49,8.97,8.105,8.93,142000.0],["2020-05-15",8.97,9.195,8.6,9.04,29100.0],["2020-05-18",9.53,9.97,9.197,9.89,111100.0],["2020-05-19",9.78,9.99,9.13,9.19,47900.0],["2020-05-20",9.42,9.93,9.1,9.71,49500.0],["2020-05-21",9.7,10.0,9.52,9.82,104800.0],["2020-05-22",9.95,10.16,9.65,9.84,72300.0],["2020-05-26",10.28,10.28,10.0,10.04,92400.0],["2020-05-27",10.29,10.78,10.0,10.75,120700.0],["2020-05-28",10.95,11.15,9.86,10.42,68300.0],["2020-05-29",10.3,10.51,10.04,10.42,49200.0],["2020-06-01",10.44,10.765,10.08,10.08,59000.0],["2020-06-02",10.24,10.24,9.78,9.87,31200.0],["2020-06-03",10.2,10.83,10.03,10.44,63800.0],["2020-06-04",10.31,10.76,10.31,10.59,34000.0],["2020-06-05",11.0,11.49,10.59,11.41,116200.0],["2020-06-08",11.35,12.0,11.195,11.45,78400.0],["2020-06-09",11.11,11.45,10.97,11.31,44200.0],["2020-06-10",11.2,11.2,10.58,10.59,28700.0],["2020-06-11",10.33,10.33,9.66,9.66,53900.0],["2020-06-12",10.12,10.216,9.59,9.92,58300.0],["2020-06-15",9.52,10.14,9.29,10.11,58300.0],["2020-06-16",10.48,10.65,10.19,10.36,68000.0],["2020-06-17",10.3,10.3,9.75,9.9,24300.0],["2020-06-18",9.78,10.09,9.78,9.97,22000.0],["2020-06-19",10.06,10.06,9.56,9.9,105700.0],["2020-06-22",9.74,9.96,9.74,9.96,37600.0],["2020-06-23",10.14,10.14,9.616,9.63,35900.0],["2020-06-24",9.63,9.69,9.31,9.32,43500.0],["2020-06-25",9.26,9.73,9.25,9.69,61800.0],["2020-06-26",9.51,9.515,9.12,9.34,217500.0],["2020-06-29",9.48,9.97,9.48,9.82,56000.0],["2020-06-30",9.7,10.35,9.7,10.25,103700.0],["2020-07-01",10.24,10.24,9.59,9.625,56800.0],["2020-07-02",9.77,9.885,9.28,9.34,24800.0],["2020-07-06",9.54,9.6,9.221,9.43,40100.0],["2020-07-07",9.37,9.42,9.07,9.1,32800.0],["2020-07-08",9.1,9.29,9.02,9.27,58200.0],["2020-07-09",9.17,9.21,8.94,9.01,74600.0],["2020-07-10",9.06,9.25,9.04,9.19,35000.0],["2020-07-13",9.24,9.35,9.05,9.14,52800.0],["2020-07-14",9.14,9.25,9.05,9.22,35900.0],["2020-07-15",9.48,9.75,9.44,9.66,70100.0],["2020-07-16",9.66,9.69,9.36,9.51,47200.0],["2020-07-17",9.44,9.6,9.35,9.5,43000.0],["2020-07-20",9.4,9.51,9.11,9.14,25000.0],["2020-07-21",9.27,9.68,9.26,9.63,27100.0],["2020-07-22",9.48,9.53,9.3,9.31,22500.0],["2020-07-23",9.21,9.6,9.21,9.52,22400.0],["2020-07-24",9.54,9.54,9.12,9.38,23900.0],["2020-07-27",9.26,9.26,9.0,9.08,37400.0],["2020-07-28",9.01,9.33,9.01,9.08,14100.0],["2020-07-29",9.09,9.43,9.05,9.39,20900.0],["2020-07-30",9.26,9.28,9.06,9.23,32100.0],["2020-07-31",9.17,9.33,9.1,9.29,67500.0],["2020-08-03",9.43,9.43,9.23,9.29,23800.0],["2020-08-04",9.29,9.42,9.21,9.36,50900.0],["2020-08-05",9.5,9.76,9.4,9.72,61700.0],["2020-08-06",9.71,9.77,9.46,9.5,21200.0],["2020-08-07",9.53,10.04,9.462,10.0,28700.0],["2020-08-10",10.0,10.34,10.0,10.1,32300.0],["2020-08-11",10.23,10.64,10.22,10.4,103700.0],["2020-08-12",10.62,10.74,10.35,10.4,54300.0],["2020-08-13",10.35,10.48,10.35,10.35,35100.0],["2020-08-14",10.25,10.48,10.25,10.36,41600.0],["2020-08-17",10.35,10.44,10.345,10.36,54900.0],["2020-08-18",10.38,10.4,10.05,10.12,48500.0],["2020-08-19",10.13,10.23,9.92,9.94,22200.0],["2020-08-20",9.8,9.91,9.5,9.6,39600.0],["2020-08-21",9.6,9.6,9.43,9.54,93800.0],["2020-08-24",9.65,9.8,9.46,9.76,38500.0],["2020-08-25",9.86,9.89,9.66,9.77,63100.0],["2020-08-26",9.77,9.96,9.59,9.67,53900.0],["2020-08-27",9.77,10.17,9.77,10.01,43700.0],["2020-08-28",10.13,10.13,9.88,9.96,20900.0],["2020-08-31",9.86,9.95,9.72,9.72,79500.0],["2020-09-01",9.66,9.805,9.55,9.7,43100.0],["2020-09-02",9.68,9.81,9.57,9.78,19600.0],["2020-09-03",9.81,9.96,9.76,9.9,44000.0],["2020-09-04",10.11,10.13,9.82,9.92,36600.0],["2020-09-08",9.89,9.89,9.58,9.7,30600.0],["2020-09-09",9.75,9.78,9.61,9.64,45500.0],["2020-09-10",9.7,9.76,9.48,9.49,30700.0],["2020-09-11",9.55,9.62,9.4,9.5,31600.0],["2020-09-14",9.53,9.72,9.49,9.71,24300.0],["2020-09-15",9.53,9.69,9.52,9.6,33900.0],["2020-09-16",9.58,9.88,9.58,9.71,36800.0],["2020-09-17",9.52,9.71,9.52,9.64,58100.0],["2020-09-18",9.75,9.93,9.54,9.93,182100.0],["2020-09-21",9.6,9.69,8.93,9.12,94600.0],["2020-09-22",9.06,9.19,8.9,8.9,238000.0],["2020-09-23",8.92,9.05,8.65,8.66,107000.0],["2020-09-24",8.68,9.165,8.66,9.025,64100.0],["2020-09-25",8.97,9.665,8.97,9.0,84400.0],["2020-09-28",9.12,9.53,9.12,9.46,74100.0],["2020-09-29",9.41,9.57,9.3,9.54,66300.0],["2020-09-30",9.49,9.74,9.37,9.49,72200.0],["2020-10-01",9.665,9.9,9.53,9.76,83000.0],["2020-10-02",9.57,10.26,9.57,10.15,69700.0],["2020-10-05",10.22,10.22,9.94,10.12,55600.0],["2020-10-06",10.23,10.49,9.98,10.13,177500.0],["2020-10-07",10.17,10.89,10.17,10.78,68200.0],["2020-10-08",10.78,11.04,10.62,10.97,51300.0],["2020-10-09",11.1,11.13,10.64,10.7,40100.0],["2020-10-12",10.45,10.84,10.45,10.75,52500.0],["2020-10-13",10.65,10.77,10.47,10.57,67700.0],["2020-10-14",10.48,10.56,10.31,10.32,38100.0],["2020-10-15",10.2,10.46,10.2,10.43,93200.0],["2020-10-16",10.37,10.81,10.35,10.72,44300.0],["2020-10-19",10.75,10.75,10.55,10.57,21400.0],["2020-10-20",10.68,11.115,10.63,10.9,176700.0],["2020-10-21",10.97,11.255,10.95,11.06,39100.0],["2020-10-22",11.14,11.555,11.06,11.4,59100.0],["2020-10-23",11.467,11.63,11.46,11.53,22200.0],["2020-10-26",11.34,11.49,11.17,11.42,39900.0],["2020-10-27",11.38,11.46,11.05,11.13,31900.0],["2020-10-28",10.94,11.39,9.92,11.32,66300.0],["2020-10-29",11.24,11.405,10.79,10.93,58300.0],["2020-10-30",10.81,11.24,10.81,11.11,53200.0],["2020-11-02",11.44,11.56,11.16,11.47,38500.0],["2020-11-03",11.71,11.75,11.13,11.19,56400.0],["2020-11-04",10.94,10.94,10.41,10.42,26800.0],["2020-11-05",10.42,10.87,10.42,10.72,49900.0],["2020-11-06",10.86,10.86,10.55,10.58,34000.0],["2020-11-09",11.34,12.75,11.34,11.79,94700.0],["2020-11-10",11.97,12.29,11.9,12.1,67200.0],["2020-11-11",12.12,12.12,11.82,11.97,46400.0],["2020-11-12",11.75,11.96,11.55,11.76,18400.0],["2020-11-13",11.93,12.025,11.79,11.94,36200.0],["2020-11-16",12.13,12.32,11.83,11.93,76300.0],["2020-11-17",11.93,11.98,11.78,11.8,55400.0],["2020-11-18",11.845,11.95,11.44,11.53,75100.0],["2020-11-19",11.44,11.55,11.24,11.49,46900.0],["2020-11-20",11.36,11.6,11.3,11.58,44000.0],["2020-11-23",11.62,11.64,11.36,11.41,41700.0],["2020-11-24",11.43,12.05,11.3,12.03,119300.0],["2020-11-25",11.86,12.01,11.59,12.01,33600.0],["2020-11-27",11.89,12.0,11.65,12.0,37600.0],["2020-11-30",11.9,12.07,11.73,11.77,173900.0],["2020-12-01",11.93,12.06,11.81,12.0,55700.0],["2020-12-02",11.99,12.11,11.89,12.0,147200.0],["2020-12-03",12.0,12.04,11.85,11.87,128400.0],["2020-12-04",11.99,12.12,11.91,12.12,118500.0],["2020-12-07",11.935,12.41,11.87,12.27,33400.0],["2020-12-08",12.17,12.51,12.17,12.5,70200.0],["2020-12-09",12.59,12.59,12.38,12.44,34700.0],["2020-12-10",12.42,12.57,12.36,12.54,30700.0],["2020-12-11",12.39,12.57,12.13,12.44,47800.0],["2020-12-14",12.52,12.57,12.35,12.42,48200.0],["2020-12-15",12.44,12.8,11.97,12.69,73900.0],["2020-12-16",12.78,12.78,12.43,12.5,62100.0],["2020-12-17",12.58,12.7,12.53,12.67,92200.0],["2020-12-18",12.74,12.81,12.35,12.43,244100.0],["2020-12-21",12.44,12.47,12.1,12.28,56400.0],["2020-12-22",12.22,12.24,12.01,12.07,32600.0],["2020-12-23",12.06,12.35,12.04,12.35,47400.0],["2020-12-24",12.2,12.38,12.2,12.31,9100.0],["2020-12-28",12.48,12.6,12.28,12.45,27900.0],["2020-12-29",12.54,12.54,12.35,12.41,46400.0],["2020-12-30",12.24,12.54,12.15,12.38,67700.0],["2020-12-31",12.34,12.6,12.34,12.49,37600.0],["2021-01-04",12.6,12.67,12.31,12.4,61200.0],["2021-01-05",12.29,12.58,12.29,12.41,55300.0],["2021-01-06",12.6,13.37,12.44,13.22,113400.0],["2021-01-07",13.5,13.5,13.097,13.22,69800.0],["2021-01-08",13.22,13.22,12.75,12.94,33300.0],["2021-01-11",12.91,13.06,12.76,13.05,30600.0],["2021-01-12",13.1,13.25,13.06,13.22,26200.0],["2021-01-13",13.16,13.16,12.9,13.14,36700.0],["2021-01-14",13.25,13.39,13.17,13.28,180300.0],["2021-01-15",13.11,13.39,13.07,13.35,39900.0],["2021-01-19",13.46,13.46,13.025,13.2,42000.0],["2021-01-20",13.2,13.37,13.08,13.32,44500.0],["2021-01-21",13.27,13.27,13.05,13.24,51800.0],["2021-01-22",13.07,13.48,13.02,13.46,54500.0],["2021-01-25",13.39,13.39,13.06,13.37,35600.0],["2021-01-26",13.38,13.42,13.17,13.32,47500.0],["2021-01-27",13.03,13.1,12.81,12.95,114000.0],["2021-01-28",13.2,13.36,12.79,13.22,64800.0],["2021-01-29",13.3,13.34,12.83,12.84,48900.0],["2021-02-01",13.16,13.7,12.94,13.6,82300.0],["2021-02-02",13.7,14.0,13.54,13.89,74600.0],["2021-02-03",13.89,13.99,13.545,13.91,53300.0],["2021-02-04",13.89,14.07,13.885,14.03,59300.0],["2021-02-05",14.02,14.09,13.87,13.98,87300.0],["2021-02-08",14.1,14.155,13.9,14.12,146700.0],["2021-02-09",14.22,15.15,14.12,14.98,116600.0],["2021-02-10",15.05,15.05,14.74,14.94,102900.0],["2021-02-11",15.05,15.12,14.52,14.54,102100.0],["2021-02-12",14.46,14.73,14.28,14.52,33400.0],["2021-02-16",14.54,14.84,14.49,14.58,34300.0],["2021-02-17",14.58,14.76,14.39,14.62,36900.0],["2021-02-18",14.6,14.7,14.37,14.54,38200.0],["2021-02-19",14.55,14.66,14.42,14.62,43300.0],["2021-02-22",14.62,14.99,14.59,14.91,81700.0],["2021-02-23",14.92,15.24,14.7,14.95,121500.0],["2021-02-24",14.91,15.45,14.82,15.29,71000.0],["2021-02-25",15.39,15.49,14.87,14.88,83200.0],["2021-02-26",14.82,14.84,14.22,14.45,69400.0],["2021-03-01",14.92,15.78,14.822,15.77,135700.0],["2021-03-02",15.65,15.975,15.59,15.89,58500.0],["2021-03-03",16.04,16.75,15.85,16.6,186900.0],["2021-03-04",16.42,17.22,16.385,16.81,130400.0],["2021-03-05",17.24,18.25,17.11,17.52,171200.0],["2021-03-08",17.3,17.76,16.88,17.37,120400.0],["2021-03-09",17.32,17.32,16.57,16.7,71200.0],["2021-03-10",16.77,17.205,16.56,16.96,73500.0],["2021-03-11",16.98,17.05,16.67,17.02,63300.0],["2021-03-12",17.0,17.25,16.6,16.97,73500.0],["2021-03-15",16.89,16.985,16.12,16.25,97800.0],["2021-03-16",16.18,16.56,16.01,16.36,68800.0],["2021-03-17",16.45,16.55,16.1,16.25,66100.0],["2021-03-18",15.92,16.65,15.92,16.1,58300.0],["2021-03-19",16.05,16.46,15.75,16.18,224300.0],["2021-03-22",16.05,16.085,15.73,15.88,38100.0],["2021-03-23",15.75,15.976,15.57,15.63,50700.0],["2021-03-24",15.83,16.48,15.5,15.53,44500.0],["2021-03-25",15.57,16.07,15.45,15.93,69500.0],["2021-03-26",16.21,16.51,15.98,16.2,26100.0],["2021-03-29",16.1,16.259,15.95,15.97,58100.0],["2021-03-30",16.07,16.55,15.95,16.03,53600.0],["2021-03-31",16.05,16.425,15.95,16.15,94000.0],["2021-04-01",16.08,16.17,15.8,16.14,36900.0],["2021-04-05",16.29,16.65,16.13,16.28,32100.0],["2021-04-06",16.27,16.4,16.11,16.24,22600.0],["2021-04-07",16.24,16.395,15.88,16.03,45600.0],["2021-04-08",15.97,16.39,15.86,16.36,42900.0],["2021-04-09",16.58,16.58,16.22,16.31,36900.0],["2021-04-12",16.38,16.48,16.32,16.39,21600.0],["2021-04-13",16.31,16.43,16.09,16.19,17700.0],["2021-04-14",16.19,16.5,16.06,16.38,20900.0],["2021-04-15",16.41,16.479,15.975,16.32,26900.0],["2021-04-16",16.46,16.65,16.24,16.56,42300.0],["2021-04-19",16.52,16.57,16.17,16.36,41000.0],["2021-04-20",16.23,16.42,15.622,15.67,29000.0],["2021-04-21",15.61,15.92,15.61,15.81,41100.0],["2021-04-22",15.85,15.85,15.46,15.54,26100.0],["2021-04-23",15.52,16.195,15.52,15.97,32400.0],["2021-04-26",15.98,16.28,15.61,15.68,26300.0],["2021-04-27",15.69,15.69,15.22,15.37,43100.0],["2021-04-28",15.39,15.97,15.24,15.47,54800.0],["2021-04-29",15.69,16.14,15.69,16.13,31600.0],["2021-04-30",15.9,17.09,15.9,16.91,88800.0],["2021-05-03",17.1,17.24,15.52,16.23,119900.0],["2021-05-04",16.12,16.585,15.972,16.37,37100.0],["2021-05-05",16.32,16.46,16.12,16.41,36400.0],["2021-05-06",16.37,18.06,16.37,17.78,170600.0],["2021-05-07",17.45,17.7,16.74,17.44,75100.0],["2021-05-10",17.43,18.02,17.38,17.43,48500.0],["2021-05-11",17.21,17.75,17.01,17.49,69800.0],["2021-05-12",17.49,17.88,16.79,17.11,70400.0],["2021-05-13",17.12,17.6,17.06,17.5,44000.0],["2021-05-14",17.62,17.73,17.41,17.7,36900.0],["2021-05-17",17.58,17.7,17.29,17.67,21600.0],["2021-05-18",17.7,17.7,16.324,17.37,35800.0],["2021-05-19",17.1,17.569,16.77,17.39,31800.0],["2021-05-20",17.39,17.45,17.1,17.45,38900.0],["2021-05-21",17.48,17.91,17.27,17.84,55500.0],["2021-05-24",17.88,18.055,17.36,17.38,36200.0],["2021-05-25",17.64,17.71,16.97,16.97,48800.0],["2021-05-26",17.01,17.43,16.97,17.41,33500.0],["2021-05-27",17.61,17.96,17.35,17.43,64600.0],["2021-05-28",17.54,17.646,17.25,17.36,26200.0],["2021-06-01",17.51,17.64,17.37,17.49,58200.0],["2021-06-02",17.61,17.61,16.82,16.9,73800.0],["2021-06-03",16.96,17.2,16.89,16.94,55600.0],["2021-06-04",16.95,17.58,16.77,17.37,93200.0],["2021-06-07",17.44,17.6,17.34,17.44,75300.0],["2021-06-08",17.34,17.67,17.33,17.39,21200.0],["2021-06-09",17.19,17.56,17.08,17.26,34500.0],["2021-06-10",17.44,17.44,16.91,16.96,40200.0],["2021-06-11",16.99,17.1,16.82,17.09,29000.0],["2021-06-14",17.01,17.04,16.765,16.81,22200.0],["2021-06-15",16.92,17.25,16.8,17.24,28400.0],["2021-06-16",17.13,17.44,17.0,17.21,44400.0],["2021-06-17",17.31,17.31,16.75,16.78,54800.0],["2021-06-18",16.55,16.75,16.19,16.4,121200.0],["2021-06-21",16.5,16.86,16.28,16.6,63900.0],["2021-06-22",16.58,16.58,16.18,16.36,50000.0],["2021-06-23",16.36,16.71,16.28,16.49,45600.0],["2021-06-24",16.32,16.7,16.22,16.53,63000.0],["2021-06-25",16.51,17.255,16.468,16.78,443300.0],["2021-06-28",16.77,16.77,16.37,16.49,27600.0],["2021-06-29",16.53,16.78,16.45,16.45,23600.0],["2021-06-30",16.45,16.45,16.02,16.15,59000.0],["2021-07-01",16.19,16.46,16.07,16.18,50100.0],["2021-07-02",16.19,16.24,16.07,16.1,38400.0],["2021-07-06",16.1,16.11,15.66,15.79,47700.0],["2021-07-07",15.75,15.895,15.7,15.76,32000.0],["2021-07-08",15.75,16.5,15.54,15.64,58000.0],["2021-07-09",15.89,16.29,15.85,16.1,32100.0],["2021-07-12",15.94,16.16,15.94,16.07,24700.0],["2021-07-13",16.02,16.1,15.78,15.82,63800.0],["2021-07-14",15.76,16.08,15.76,15.98,35200.0],["2021-07-15",15.94,16.22,15.92,16.21,48200.0],["2021-07-16",16.3,16.387,16.03,16.06,37000.0],["2021-07-19",15.81,16.163,15.8,15.84,48500.0],["2021-07-20",15.88,16.47,15.88,16.09,66700.0],["2021-07-21",16.24,16.6,16.22,16.34,20400.0],["2021-07-22",16.3,16.3,15.77,15.93,28900.0],["2021-07-23",16.04,16.12,15.95,16.08,16300.0],["2021-07-26",16.09,16.454,16.09,16.31,14800.0],["2021-07-27",16.31,16.35,16.06,16.14,21900.0],["2021-07-28",16.24,16.31,16.04,16.31,18800.0],["2021-07-29",16.3,16.49,16.19,16.4,28900.0],["2021-07-30",16.27,16.38,16.14,16.22,21000.0],["2021-08-02",16.68,16.68,16.08,16.18,30400.0],["2021-08-03",16.26,16.41,16.06,16.13,44900.0],["2021-08-04",16.01,16.42,16.01,16.27,23000.0],["2021-08-05",16.41,16.79,16.28,16.64,25100.0],["2021-08-06",16.84,17.13,16.75,16.76,17700.0],["2021-08-09",16.73,16.825,16.32,16.53,17900.0],["2021-08-10",16.53,17.0,16.1,16.34,20100.0],["2021-08-11",16.22,16.65,16.22,16.64,22200.0],["2021-08-12",16.63,16.63,16.13,16.27,27100.0],["2021-08-13",16.24,16.24,15.91,15.96,16700.0],["2021-08-16",16.21,16.415,15.79,15.81,21700.0],["2021-08-17",15.79,15.88,15.56,15.75,24600.0],["2021-08-18",15.84,16.17,15.66,15.73,26100.0],["2021-08-19",15.61,15.69,15.53,15.63,21000.0],["2021-08-20",15.53,15.74,15.53,15.63,30900.0],["2021-08-23",15.64,16.39,15.64,16.2,29300.0],["2021-08-24",16.19,16.725,16.023,16.54,44500.0],["2021-08-25",16.48,16.68,16.2,16.26,44000.0],["2021-08-26",16.36,16.4,16.17,16.26,39700.0],["2021-08-27",16.28,16.82,16.28,16.7,36800.0],["2021-08-30",16.72,16.72,16.24,16.27,16700.0],["2021-08-31",16.27,16.58,16.21,16.35,32800.0],["2021-09-01",16.28,16.555,16.16,16.16,23800.0],["2021-09-02",16.16,16.21,16.07,16.07,22700.0],["2021-09-03",16.38,16.38,16.0,16.0,27600.0],["2021-09-07",16.02,16.11,15.93,16.02,23700.0],["2021-09-08",15.93,16.16,15.91,15.94,37200.0],["2021-09-09",15.87,16.2,15.86,16.03,100600.0],["2021-09-10",16.14,16.14,15.91,15.91,34000.0],["2021-09-13",15.95,16.2,15.905,16.12,47000.0],["2021-09-14",16.12,16.12,15.66,15.67,56100.0],["2021-09-15",15.7,15.96,15.7,15.92,40800.0],["2021-09-16",15.92,16.01,15.82,15.89,40600.0],["2021-09-17",15.85,16.1,15.81,16.03,316300.0],["2021-09-20",15.91,16.01,15.67,15.96,51800.0],["2021-09-21",15.85,16.03,15.79,15.91,19600.0],["2021-09-22",16.06,16.32,15.94,16.17,25900.0],["2021-09-23",16.23,17.02,16.23,16.97,75300.0],["2021-09-24",16.85,16.94,16.61,16.83,34100.0],["2021-09-27",16.85,18.15,16.85,17.8,63400.0],["2021-09-28",17.82,17.82,16.82,17.57,32000.0],["2021-09-29",17.65,17.94,17.65,17.92,14100.0],["2021-09-30",17.91,17.91,16.54,17.51,29400.0],["2021-10-01",17.56,18.06,17.36,17.81,30500.0],["2021-10-04",17.53,17.95,17.525,17.77,26300.0],["2021-10-05",17.75,18.115,17.75,18.0,26300.0],["2021-10-06",17.84,17.99,17.5,17.67,16400.0],["2021-10-07",17.767,18.24,17.767,17.98,30400.0],["2021-10-08",18.06,18.25,17.91,18.12,44600.0],["2021-10-11",17.92,18.22,17.75,17.75,13300.0],["2021-10-12",17.75,17.97,17.57,17.81,10500.0],["2021-10-13",17.56,17.699,17.425,17.51,12800.0],["2021-10-14",17.72,17.82,17.286,17.63,18100.0],["2021-10-15",18.02,18.35,17.653,17.83,58400.0],["2021-10-18",17.74,18.14,17.58,17.86,22000.0],["2021-10-19",17.97,17.97,17.42,17.61,13600.0],["2021-10-20",17.38,17.86,17.38,17.77,16900.0],["2021-10-21",17.853,17.853,17.51,17.53,14600.0],["2021-10-22",17.62,17.625,17.02,17.22,50500.0],["2021-10-25",17.31,17.44,16.94,17.28,41700.0],["2021-10-26",17.26,17.61,17.01,17.54,31500.0],["2021-10-27",17.37,17.37,16.96,17.08,18400.0],["2021-10-28",17.0,18.0,17.0,17.95,33400.0],["2021-10-29",17.465,18.26,17.1,18.09,24800.0],["2021-11-01",18.1,18.65,18.1,18.47,29700.0],["2021-11-02",18.48,18.49,17.8,18.32,32000.0],["2021-11-03",18.92,18.94,18.59,18.65,48600.0],["2021-11-04",18.75,18.79,18.33,18.72,33800.0],["2021-11-05",18.8,19.66,18.43,18.71,71800.0],["2021-11-08",18.88,18.96,18.68,18.89,33900.0],["2021-11-09",18.8,18.96,18.695,18.76,10700.0],["2021-11-10",18.86,19.84,18.86,19.53,41000.0],["2021-11-11",19.67,20.045,19.67,19.95,32300.0],["2021-11-12",20.0,20.0,19.212,19.58,90800.0],["2021-11-15",19.69,19.91,18.98,19.3,55600.0],["2021-11-16",19.19,19.37,18.92,19.04,62900.0],["2021-11-17",18.92,18.92,18.08,18.35,60400.0],["2021-11-18",18.32,18.96,18.263,18.93,38800.0],["2021-11-19",18.7,18.88,18.425,18.51,22500.0],["2021-11-22",18.78,19.047,18.35,18.56,26200.0],["2021-11-23",18.755,18.99,18.51,18.81,23700.0],["2021-11-24",18.65,18.76,18.44,18.61,18700.0],["2021-11-26",18.05,18.15,17.19,17.62,35300.0],["2021-11-29",17.93,17.93,17.17,17.35,35400.0],["2021-11-30",17.09,17.425,17.0,17.09,83700.0],["2021-12-01",17.51,17.83,17.13,17.22,36500.0],["2021-12-02",17.26,17.85,17.26,17.71,19600.0],["2021-12-03",17.73,17.75,17.15,17.23,23900.0],["2021-12-06",17.37,17.61,17.155,17.41,29200.0],["2021-12-07",17.5,17.825,17.275,17.4,26300.0],["2021-12-08",17.45,17.56,17.32,17.41,25200.0],["2021-12-09",17.24,17.7,17.11,17.54,41800.0],["2021-12-10",17.55,17.65,17.08,17.1,24400.0],["2021-12-13",17.02,17.41,17.02,17.17,34600.0],["2021-12-14",17.17,17.51,17.0,17.01,27100.0],["2021-12-15",17.05,17.29,17.02,17.17,29000.0],["2021-12-16",17.38,17.39,17.0,17.12,53800.0],["2021-12-17",17.16,17.38,16.3,16.55,230400.0],["2021-12-20",16.38,16.95,16.23,16.88,42800.0],["2021-12-21",16.68,17.23,16.58,16.96,24300.0],["2021-12-22",16.81,17.37,16.81,17.23,16300.0],["2021-12-23",17.25,17.595,17.21,17.29,15300.0],["2021-12-27",17.36,17.81,17.15,17.68,20500.0],["2021-12-28",17.654,17.98,17.6,17.69,19700.0],["2021-12-29",17.69,17.72,17.48,17.72,12900.0],["2021-12-30",17.67,17.67,17.284,17.5,27000.0],["2021-12-31",17.5,17.79,17.3,17.69,39600.0],["2022-01-03",17.36,18.065,17.21,17.5,38700.0],["2022-01-04",17.65,18.011,17.38,17.71,13200.0],["2022-01-05",17.8,17.868,17.28,17.44,17200.0],["2022-01-06",17.52,18.05,17.52,17.94,18900.0],["2022-01-07",17.95,18.16,17.82,18.07,14000.0],["2022-01-10",18.04,18.37,18.04,18.29,37300.0],["2022-01-11",18.07,18.4,17.74,18.1,34700.0],["2022-01-12",18.27,18.27,17.75,17.8,38700.0],["2022-01-13",18.09,18.33,17.75,17.86,40300.0],["2022-01-14",17.81,18.415,17.81,18.15,26700.0],["2022-01-18",18.13,18.13,17.8,17.8,31900.0],["2022-01-19",17.83,17.85,17.44,17.58,48300.0],["2022-01-20",17.54,18.3,17.26,17.29,35800.0],["2022-01-21",17.11,17.65,17.11,17.25,46200.0],["2022-01-24",17.03,18.16,17.03,17.97,71100.0],["2022-01-25",17.73,18.255,17.009,17.74,61200.0],["2022-01-26",17.8,18.2,17.28,17.6,71800.0],["2022-01-27",17.61,17.87,17.53,17.6,67500.0],["2022-01-28",17.76,18.12,17.44,17.99,41600.0],["2022-01-31",17.76,17.985,17.71,17.79,35900.0],["2022-02-01",17.87,17.87,17.37,17.5,53900.0],["2022-02-02",17.62,17.71,17.28,17.5,32900.0],["2022-02-03",17.44,17.795,17.435,17.56,30700.0],["2022-02-04",17.63,17.74,17.34,17.62,25400.0],["2022-02-07",17.57,17.88,17.457,17.66,22900.0],["2022-02-08",17.8,18.19,17.8,18.08,26700.0],["2022-02-09",18.09,18.16,17.48,17.54,34900.0],["2022-02-10",17.52,17.643,17.36,17.43,65400.0],["2022-02-11",17.48,17.83,17.46,17.64,47600.0],["2022-02-14",17.76,17.98,17.54,17.73,31200.0],["2022-02-15",17.94,18.11,17.53,17.58,24900.0],["2022-02-16",17.54,17.7,17.42,17.66,19900.0],["2022-02-17",17.48,17.535,17.2,17.34,58000.0],["2022-02-18",17.22,17.58,17.2,17.24,20800.0],["2022-02-22",17.16,17.4,17.13,17.32,20100.0],["2022-02-23",17.36,17.48,17.08,17.12,20500.0],["2022-02-24",16.53,17.06,16.53,16.88,42600.0],["2022-02-25",16.89,17.425,16.89,17.27,22000.0],["2022-02-28",17.11,17.18,16.82,16.83,39300.0],["2022-03-01",16.85,16.85,16.23,16.52,59900.0],["2022-03-02",16.67,17.21,16.67,17.08,44500.0],["2022-03-03",17.14,17.19,16.99,17.18,26600.0],["2022-03-04",16.94,17.17,16.85,16.99,38100.0],["2022-03-07",16.99,17.19,16.92,16.93,48300.0],["2022-03-08",16.98,17.2,16.7,16.9,49500.0],["2022-03-09",17.24,17.31,16.91,17.13,27000.0],["2022-03-10",17.02,17.53,16.95,17.04,21400.0],["2022-03-11",17.14,17.27,17.0,17.09,43100.0],["2022-03-14",17.29,17.45,17.14,17.21,13300.0],["2022-03-15",17.22,17.38,17.0,17.18,23600.0],["2022-03-16",17.27,17.62,17.11,17.56,44300.0],["2022-03-17",17.42,17.602,17.195,17.37,32000.0],["2022-03-18",17.27,17.37,17.095,17.28,85600.0],["2022-03-21",17.29,17.63,17.2,17.3,38300.0],["2022-03-22",17.615,17.73,17.17,17.32,39600.0],["2022-03-23",17.27,17.58,16.87,16.93,24800.0],["2022-03-24",17.08,17.129,16.68,17.03,26900.0],["2022-03-25",17.12,17.28,17.01,17.11,22400.0],["2022-03-28",17.1,17.279,16.88,17.11,34000.0],["2022-03-29",17.16,17.27,16.96,17.16,35900.0],["2022-03-30",17.17,17.325,16.745,16.78,54200.0],["2022-03-31",16.74,16.94,16.64,16.68,56700.0],["2022-04-01",16.77,16.86,16.57,16.6,39300.0],["2022-04-04",16.56,16.75,16.4,16.55,36000.0],["2022-04-05",16.58,16.79,16.462,16.52,37000.0],["2022-04-06",16.77,16.77,16.43,16.46,44400.0],["2022-04-07",16.48,16.5,16.25,16.26,29100.0],["2022-04-08",16.28,16.6,16.14,16.19,40300.0],["2022-04-11",16.24,16.44,16.24,16.31,35300.0],["2022-04-12",16.27,16.498,16.26,16.32,36700.0],["2022-04-13",16.25,16.54,16.25,16.4,33300.0],["2022-04-14",16.42,16.514,16.18,16.26,22400.0],["2022-04-18",16.19,16.4,16.19,16.23,33300.0],["2022-04-19",16.45,16.87,16.44,16.74,36500.0],["2022-04-20",16.72,17.0,16.5,16.78,37400.0],["2022-04-21",16.89,17.09,16.71,16.82,41300.0],["2022-04-22",16.73,16.84,16.57,16.57,33500.0],["2022-04-25",16.47,16.55,16.31,16.46,37400.0],["2022-04-26",16.32,16.515,16.06,16.1,61200.0],["2022-04-27",16.08,16.4,16.03,16.15,35000.0],["2022-04-28",16.22,16.41,16.03,16.35,60200.0],["2022-04-29",16.33,16.45,16.02,16.02,49000.0],["2022-05-02",16.11,16.22,15.75,15.83,64500.0],["2022-05-03",15.83,16.03,15.67,16.02,35900.0],["2022-05-04",16.002,16.245,15.81,16.21,31700.0],["2022-05-05",16.08,16.08,15.825,16.0,37200.0],["2022-05-06",15.99,16.04,15.865,15.98,40100.0],["2022-05-09",15.96,16.25,15.95,16.12,58300.0],["2022-05-10",16.23,16.52,15.86,16.06,42800.0],["2022-05-11",16.08,16.2,15.89,16.02,37000.0],["2022-05-12",16.06,16.14,15.61,15.78,57700.0],["2022-05-13",15.85,15.85,15.53,15.65,57400.0],["2022-05-16",15.57,15.64,15.32,15.38,45400.0],["2022-05-17",15.55,15.94,15.52,15.89,77100.0],["2022-05-18",15.74,15.74,15.46,15.63,46300.0],["2022-05-19",15.52,15.61,14.97,15.02,60300.0],["2022-05-20",15.13,15.49,15.03,15.43,58400.0],["2022-05-23",15.63,15.86,15.48,15.7,45300.0],["2022-05-24",15.61,15.91,15.415,15.85,48100.0],["2022-05-25",15.81,16.06,15.63,15.77,50000.0],["2022-05-26",15.91,16.14,15.9,15.93,36900.0],["2022-05-27",15.88,16.3,15.87,16.24,52400.0],["2022-05-31",16.1,16.28,16.0,16.23,37200.0],["2022-06-01",16.2,16.2,15.88,15.89,35800.0],["2022-06-02",15.93,16.23,15.91,16.19,29700.0],["2022-06-03",15.97,16.28,15.97,16.21,42900.0],["2022-06-06",16.31,16.57,16.15,16.26,26200.0],["2022-06-07",16.3,16.5,16.179,16.39,29000.0],["2022-06-08",16.22,16.45,16.14,16.39,54100.0],["2022-06-09",16.315,16.34,15.96,16.02,34500.0],["2022-06-10",15.82,15.84,15.535,15.64,27400.0],["2022-06-13",15.41,15.97,15.39,15.55,51500.0],["2022-06-14",15.4,15.68,15.4,15.51,51400.0],["2022-06-15",15.53,15.6,15.37,15.42,47100.0],["2022-06-16",15.19,15.63,15.12,15.38,60900.0],["2022-06-17",15.48,15.85,15.48,15.53,72600.0],["2022-06-21",15.6,16.1,15.6,15.89,41700.0],["2022-06-22",15.8,16.0,15.46,15.9,52100.0],["2022-06-23",16.175,16.22,15.505,15.72,54300.0],["2022-06-24",15.7,16.44,15.7,16.42,190300.0],["2022-06-27",16.54,16.61,16.28,16.32,68800.0],["2022-06-28",16.3,16.54,15.88,15.99,55800.0],["2022-06-29",15.93,16.145,15.85,15.97,36500.0],["2022-06-30",15.69,16.3,15.69,16.14,56800.0],["2022-07-01",16.04,16.501,16.04,16.38,40000.0],["2022-07-05",16.09,16.58,16.09,16.56,46700.0],["2022-07-06",16.58,16.87,16.38,16.41,67200.0],["2022-07-07",16.55,16.71,16.35,16.35,55700.0],["2022-07-08",16.49,16.75,16.32,16.45,36600.0],["2022-07-11",16.31,16.47,16.31,16.32,30400.0],["2022-07-12",16.3,16.42,16.11,16.11,49800.0],["2022-07-13",15.98,16.03,15.65,15.72,53000.0],["2022-07-14",15.5,15.84,15.41,15.78,50400.0],["2022-07-15",16.0,16.47,15.78,16.35,87700.0],["2022-07-18",16.41,16.82,16.35,16.55,41700.0],["2022-07-19",16.75,16.985,16.69,16.76,35500.0],["2022-07-20",16.65,16.82,16.56,16.77,30800.0],["2022-07-21",16.75,16.91,16.68,16.88,25100.0],["2022-07-22",16.93,17.08,16.67,16.8,58000.0],["2022-07-25",16.89,17.02,16.8,16.94,29200.0],["2022-07-26",16.9,17.03,16.87,16.97,25700.0],["2022-07-27",17.09,17.22,17.05,17.14,37400.0],["2022-07-28",17.25,17.25,16.795,17.18,25200.0],["2022-07-29",17.27,17.53,17.21,17.48,47300.0],["2022-08-01",17.48,17.54,17.31,17.5,27800.0],["2022-08-02",17.5,17.5,17.17,17.17,22400.0],["2022-08-03",17.48,17.48,16.95,17.14,29100.0],["2022-08-04",17.09,17.16,16.935,17.04,27800.0],["2022-08-05",16.93,17.395,16.86,17.14,39400.0],["2022-08-08",17.13,17.428,17.0,17.23,38600.0],["2022-08-09",17.18,17.28,16.98,17.24,33100.0],["2022-08-10",17.44,17.47,17.23,17.35,17300.0],["2022-08-11",17.49,17.515,17.38,17.42,23000.0],["2022-08-12",17.43,17.85,17.315,17.85,49700.0],["2022-08-15",17.73,17.98,17.53,17.96,90000.0],["2022-08-16",17.96,18.14,17.96,18.07,29000.0],["2022-08-17",17.96,18.1,17.59,17.97,34700.0],["2022-08-18",18.05,18.2,17.87,18.18,43400.0],["2022-08-19",18.18,18.365,18.02,18.15,81500.0],["2022-08-22",18.0,18.62,17.61,18.42,130700.0],["2022-08-23",18.37,18.45,17.72,17.8,34100.0],["2022-08-24",17.85,17.93,17.66,17.83,56900.0],["2022-08-25",17.91,17.95,17.69,17.77,23900.0],["2022-08-26",17.7,17.7,17.35,17.43,28100.0],["2022-08-29",17.42,17.42,17.16,17.27,15400.0],["2022-08-30",17.195,17.42,17.065,17.28,20600.0],["2022-08-31",17.27,17.345,17.16,17.18,33300.0],["2022-09-01",17.04,17.26,17.02,17.25,35800.0],["2022-09-02",17.385,17.39,17.12,17.15,25000.0],["2022-09-06",17.15,17.15,16.63,16.78,33500.0],["2022-09-07",16.72,17.09,16.72,17.05,23000.0],["2022-09-08",16.91,17.13,16.77,17.02,37300.0],["2022-09-09",17.16,17.36,17.07,17.26,24400.0],["2022-09-12",17.41,17.54,17.345,17.51,20000.0],["2022-09-13",17.31,17.845,17.06,17.22,37000.0],["2022-09-14",17.39,17.47,17.05,17.28,54400.0],["2022-09-15",17.27,18.278,17.1,17.46,52800.0],["2022-09-16",17.25,17.47,17.17,17.38,148900.0],["2022-09-19",17.28,17.7,17.27,17.67,59400.0],["2022-09-20",17.55,17.97,17.53,17.77,47500.0],["2022-09-21",17.77,17.98,17.31,17.36,84700.0],["2022-09-22",17.38,17.38,16.95,17.15,72300.0],["2022-09-23",17.0,17.1,16.63,16.86,60800.0],["2022-09-26",16.88,17.0,16.7,16.83,30300.0],["2022-09-27",16.96,17.15,16.55,16.57,27200.0],["2022-09-28",16.62,17.62,16.46,16.86,51000.0],["2022-09-29",17.11,17.11,16.46,16.67,37700.0],["2022-09-30",16.73,16.96,16.47,16.47,36500.0],["2022-10-03",16.66,16.744,16.57,16.69,35700.0],["2022-10-04",16.82,17.46,16.82,17.2,41500.0],["2022-10-05",17.09,17.33,16.45,16.94,26500.0],["2022-10-06",17.18,17.23,16.78,16.89,28300.0],["2022-10-07",16.87,16.871,16.51,16.61,29500.0],["2022-10-10",16.86,16.86,16.59,16.75,30800.0],["2022-10-11",16.77,16.9,16.63,16.85,33100.0],["2022-10-12",16.96,17.1,16.72,17.09,52200.0],["2022-10-13",16.96,17.95,16.88,17.81,102400.0],["2022-10-14",17.85,18.31,17.83,18.25,90500.0],["2022-10-17",18.55,18.65,18.27,18.35,77700.0],["2022-10-18",18.48,18.51,17.86,17.91,48000.0],["2022-10-19",17.74,18.03,17.66,17.99,35400.0],["2022-10-20",17.93,17.99,17.12,17.35,31900.0],["2022-10-21",17.48,17.89,17.45,17.62,68800.0],["2022-10-24",17.79,17.915,17.48,17.66,27800.0],["2022-10-25",17.66,17.93,17.63,17.78,38800.0],["2022-10-26",17.89,18.27,17.66,17.97,79400.0],["2022-10-27",18.16,18.43,17.54,18.01,81000.0],["2022-10-28",18.2,19.21,18.2,18.88,135400.0],["2022-10-31",18.54,19.42,18.54,19.12,104100.0],["2022-11-01",19.15,19.36,18.98,19.27,85000.0],["2022-11-02",19.39,19.765,18.68,19.09,108100.0],["2022-11-03",18.88,19.01,18.66,18.9,22700.0],["2022-11-04",18.86,19.46,18.86,19.42,65300.0],["2022-11-07",19.48,19.48,19.05,19.09,41000.0],["2022-11-08",19.28,19.32,19.02,19.15,134300.0],["2022-11-09",19.11,19.11,18.78,18.78,67000.0],["2022-11-10",19.18,20.0,18.99,19.97,131200.0],["2022-11-11",20.0,20.205,19.42,19.51,145900.0],["2022-11-14",19.55,19.55,19.02,19.05,87400.0],["2022-11-15",19.34,19.36,18.96,19.07,54100.0],["2022-11-16",19.1,19.163,18.85,18.91,48500.0],["2022-11-17",18.81,18.92,18.562,18.92,46200.0],["2022-11-18",19.3,19.43,18.95,19.04,49100.0],["2022-11-21",18.96,19.35,18.96,19.31,52100.0],["2022-11-22",19.24,19.47,19.09,19.28,42600.0],["2022-11-23",19.27,19.38,19.07,19.29,28000.0],["2022-11-25",19.33,19.48,19.33,19.42,8300.0],["2022-11-28",19.26,19.27,18.973,19.13,56800.0],["2022-11-29",19.09,19.145,18.73,18.82,41600.0],["2022-11-30",18.93,19.45,18.61,19.27,487600.0],["2022-12-01",19.39,19.39,18.89,19.1,43800.0],["2022-12-02",18.91,19.32,18.8,19.26,40800.0],["2022-12-05",19.11,19.11,18.635,18.75,46300.0],["2022-12-06",18.81,18.81,18.62,18.72,58100.0],["2022-12-07",18.62,18.9,18.55,18.61,30500.0],["2022-12-08",18.61,18.81,18.59,18.74,50500.0],["2022-12-09",18.591,18.75,18.57,18.61,43600.0],["2022-12-12",18.61,18.63,18.45,18.45,92500.0],["2022-12-13",18.64,18.8,18.49,18.66,75900.0],["2022-12-14",18.69,18.7,18.22,18.25,49600.0],["2022-12-15",18.14,18.15,17.47,17.53,64600.0],["2022-12-16",17.29,17.68,17.22,17.65,151800.0],["2022-12-19",17.65,17.97,17.61,17.94,60500.0],["2022-12-20",17.95,18.09,17.9,17.92,37500.0],["2022-12-21",17.98,18.2,17.98,18.04,40800.0],["2022-12-22",17.89,17.9,17.7,17.85,35200.0],["2022-12-23",17.83,17.98,17.75,17.77,31800.0],["2022-12-27",17.8,17.8,17.5,17.54,22400.0],["2022-12-28",17.54,17.6,17.3,17.3,35900.0],["2022-12-29",17.39,17.56,17.28,17.53,69000.0],["2022-12-30",17.51,17.81,17.38,17.74,56500.0],["2023-01-03",17.7,17.87,17.295,17.4,74400.0],["2023-01-04",17.54,17.66,17.18,17.23,55100.0],["2023-01-05",17.18,17.53,16.98,17.44,115400.0],["2023-01-06",17.45,17.82,17.45,17.64,62100.0],["2023-01-09",17.62,17.62,17.27,17.31,29000.0],["2023-01-10",17.31,17.57,17.26,17.38,35000.0],["2023-01-11",17.38,17.72,17.22,17.53,50000.0],["2023-01-12",17.64,17.82,17.508,17.68,39600.0],["2023-01-13",17.56,17.82,17.465,17.74,28900.0],["2023-01-17",17.73,17.73,17.47,17.47,20800.0],["2023-01-18",17.43,17.43,16.85,16.92,37500.0],["2023-01-19",16.79,17.18,16.79,17.1,45000.0],["2023-01-20",17.26,17.3,17.03,17.18,54000.0],["2023-01-23",17.21,17.21,17.055,17.21,36600.0],["2023-01-24",17.21,17.21,16.89,17.0,103300.0],["2023-01-25",16.97,17.27,16.85,17.2,63700.0],["2023-01-26",16.95,16.95,15.73,16.35,203600.0],["2023-01-27",15.67,15.88,14.45,15.1,321500.0],["2023-01-30",15.11,15.6,15.06,15.165,89000.0],["2023-01-31",15.18,15.57,15.12,15.56,84500.0],["2023-02-01",15.45,15.6,15.13,15.23,152200.0],["2023-02-02",15.31,15.59,15.24,15.59,52500.0],["2023-02-03",15.52,15.84,15.51,15.7,60100.0],["2023-02-06",15.71,15.71,15.28,15.46,46400.0],["2023-02-07",15.34,15.5,15.21,15.26,45400.0],["2023-02-08",15.28,15.31,14.91,15.05,62500.0],["2023-02-09",15.165,15.165,14.7,14.79,39400.0],["2023-02-10",14.82,15.15,14.77,15.0,59700.0],["2023-02-13",15.22,15.22,14.72,14.87,64300.0],["2023-02-14",14.86,14.86,14.52,14.55,46200.0],["2023-02-15",14.67,15.16,14.42,15.1,109300.0],["2023-02-16",15.15,15.36,14.82,14.83,161100.0],["2023-02-17",14.96,15.11,14.81,14.95,129700.0],["2023-02-21",14.86,14.95,14.65,14.8,105900.0],["2023-02-22",14.81,14.94,14.57,14.73,82800.0],["2023-02-23",14.82,14.82,14.45,14.57,41400.0],["2023-02-24",14.48,14.56,14.39,14.45,47300.0],["2023-02-27",14.46,14.76,14.42,14.57,72200.0],["2023-02-28",14.7,14.9,14.55,14.71,84400.0],["2023-03-01",14.68,14.76,14.57,14.63,69200.0],["2023-03-02",14.56,14.68,14.48,14.59,82400.0],["2023-03-03",14.64,14.87,14.491,14.76,63400.0],["2023-03-06",14.8,14.86,14.65,14.68,96200.0],["2023-03-07",14.7,14.7,14.42,14.45,73700.0],["2023-03-08",14.41,14.5,14.21,14.29,63500.0],["2023-03-09",14.1,14.21,13.09,13.16,224100.0],["2023-03-10",13.01,13.04,12.19,12.72,310900.0],["2023-03-13",12.2,12.2,11.0,11.88,314200.0],["2023-03-14",12.51,12.67,12.15,12.18,196700.0],["2023-03-15",11.88,12.63,11.8,12.42,157100.0],["2023-03-16",12.34,13.238,11.93,12.84,150100.0],["2023-03-17",12.73,12.73,11.77,11.87,286400.0],["2023-03-20",12.06,12.135,11.745,11.85,101200.0],["2023-03-21",12.09,12.19,11.65,11.76,307300.0],["2023-03-22",11.73,11.73,11.07,11.11,145500.0],["2023-03-23",11.21,11.28,10.81,10.83,172300.0],["2023-03-24",10.75,11.29,10.71,11.13,254900.0],["2023-03-27",11.36,11.63,11.32,11.46,111400.0],["2023-03-28",11.58,11.58,11.22,11.29,129000.0],["2023-03-29",11.34,11.36,11.11,11.31,109400.0],["2023-03-30",11.33,11.33,10.825,10.88,86500.0],["2023-03-31",10.89,10.95,10.74,10.84,274800.0],["2023-04-03",10.86,11.0,10.71,10.82,222300.0],["2023-04-04",10.84,11.1,10.08,10.3,181900.0],["2023-04-05",10.23,10.52,10.18,10.32,214700.0],["2023-04-06",10.36,10.58,10.32,10.4,44700.0],["2023-04-10",10.4,10.61,10.395,10.56,76900.0],["2023-04-11",10.58,10.695,10.35,10.39,94000.0],["2023-04-12",10.4,10.4,10.17,10.19,74800.0],["2023-04-13",10.21,10.41,10.18,10.31,55200.0],["2023-04-14",10.32,10.47,10.0,10.06,88800.0],["2023-04-17",10.02,10.33,9.84,10.33,120700.0],["2023-04-18",10.33,10.46,10.05,10.22,91300.0],["2023-04-19",10.21,10.45,10.165,10.43,50700.0],["2023-04-20",10.27,10.278,10.05,10.2,76000.0],["2023-04-21",10.15,10.235,9.92,10.2,128100.0],["2023-04-24",10.02,10.29,10.01,10.03,79100.0],["2023-04-25",9.95,9.95,9.55,9.6,139300.0],["2023-04-26",9.42,9.645,9.13,9.38,181700.0],["2023-04-27",9.64,10.36,9.64,9.8,169300.0],["2023-04-28",9.8,10.118,9.8,9.95,132800.0],["2023-05-01",9.95,9.985,9.53,9.6,96000.0],["2023-05-02",9.6,9.6,8.78,8.98,142200.0],["2023-05-03",9.09,9.2,8.64,8.69,116900.0],["2023-05-04",8.63,8.63,7.9,8.26,256300.0],["2023-05-05",8.5,9.275,8.41,8.73,113600.0],["2023-05-08",8.82,8.9,8.36,8.43,121600.0],["2023-05-09",8.4,8.45,8.11,8.29,101400.0],["2023-05-10",8.41,9.2,8.2,8.29,117500.0],["2023-05-11",8.18,8.335,8.09,8.14,81400.0],["2023-05-12",8.14,8.405,7.91,8.09,89200.0],["2023-05-15",8.07,8.3,8.07,8.22,84000.0],["2023-05-16",8.28,8.62,8.22,8.32,122500.0],["2023-05-17",8.44,8.97,8.315,8.89,75900.0],["2023-05-18",8.93,9.118,8.81,9.08,102100.0],["2023-05-19",9.2,9.2,8.89,8.96,105100.0],["2023-05-22",9.02,9.11,8.91,8.98,107800.0],["2023-05-23",9.0,9.34,8.965,9.11,66400.0],["2023-05-24",9.0,9.07,8.883,9.01,77000.0],["2023-05-25",9.04,9.075,8.94,9.0,70200.0],["2023-05-26",9.04,9.1,8.91,9.09,99700.0],["2023-05-30",9.1,9.14,8.935,9.01,55500.0],["2023-05-31",8.9,9.04,8.53,8.61,494000.0],["2023-06-01",8.67,9.19,8.67,9.11,114100.0],["2023-06-02",9.26,9.86,9.225,9.82,109400.0],["2023-06-05",9.84,9.84,9.13,9.25,68900.0],["2023-06-06",9.18,10.08,9.18,10.05,88300.0],["2023-06-07",10.17,11.14,10.15,11.0,209700.0],["2023-06-08",10.94,10.94,10.19,10.2,195300.0],["2023-06-09",10.28,10.28,9.9,10.16,96200.0],["2023-06-12",10.17,10.36,10.05,10.15,62700.0],["2023-06-13",10.16,10.55,10.11,10.54,57700.0],["2023-06-14",10.6,10.6,10.125,10.22,81200.0],["2023-06-15",10.18,10.46,10.18,10.39,68700.0],["2023-06-16",10.5,10.5,10.14,10.32,93100.0],["2023-06-20",10.26,10.47,9.94,9.98,42100.0],["2023-06-21",9.95,10.15,9.81,9.96,48200.0],["2023-06-22",9.94,10.22,9.82,10.02,63600.0],["2023-06-23",9.86,10.26,9.69,10.13,447600.0],["2023-06-26",10.12,10.33,9.888,10.0,79000.0],["2023-06-27",10.02,10.12,9.9,9.92,55200.0],["2023-06-28",9.9,9.9,9.7,9.78,52400.0],["2023-06-29",9.88,10.07,9.796,9.92,41800.0],["2023-06-30",9.97,10.18,9.795,9.85,63700.0],["2023-07-03",9.85,10.03,9.67,9.68,29400.0],["2023-07-05",9.66,9.893,9.58,9.61,78200.0],["2023-07-06",9.56,9.64,9.23,9.32,72100.0],["2023-07-07",9.32,9.71,9.32,9.58,134100.0],["2023-07-10",9.51,9.715,9.36,9.45,31800.0],["2023-07-11",9.52,9.69,9.47,9.65,42600.0],["2023-07-12",9.96,10.075,9.84,9.92,38800.0],["2023-07-13",9.95,10.02,9.8,9.83,28700.0],["2023-07-14",9.86,9.86,9.49,9.75,36000.0],["2023-07-17",9.77,10.28,9.756,10.08,43500.0],["2023-07-18",10.17,10.76,10.17,10.7,40600.0],["2023-07-19",10.7,11.0,10.503,10.83,47600.0],["2023-07-20",10.81,11.11,10.5,11.08,50900.0],["2023-07-21",11.15,11.24,10.93,10.98,47000.0],["2023-07-24",11.0,11.26,10.91,11.2,37400.0],["2023-07-25",11.22,11.22,10.77,10.85,31900.0],["2023-07-26",10.99,11.66,10.845,11.54,73200.0],["2023-07-27",11.5,11.5,10.46,10.73,125400.0],["2023-07-28",10.79,11.235,10.46,10.88,98600.0],["2023-07-31",10.89,11.0,10.59,10.71,59000.0],["2023-08-01",10.71,10.8,10.52,10.65,45100.0],["2023-08-02",10.58,10.83,10.55,10.81,43000.0],["2023-08-03",10.67,10.92,10.61,10.78,20700.0],["2023-08-04",10.81,11.04,10.8,10.97,29500.0],["2023-08-07",10.95,11.13,10.84,11.11,28800.0],["2023-08-08",10.89,11.14,10.74,11.09,32100.0],["2023-08-09",11.02,11.02,10.7,10.7,36400.0],["2023-08-10",10.629,10.78,10.629,10.7,26200.0],["2023-08-11",10.63,10.9,10.63,10.9,30800.0],["2023-08-14",11.105,11.105,10.61,10.67,44700.0],["2023-08-15",10.61,10.635,10.35,10.44,42300.0],["2023-08-16",10.37,10.55,10.299,10.34,65100.0],["2023-08-17",10.36,10.46,10.272,10.45,36600.0],["2023-08-18",10.32,10.495,10.32,10.38,28900.0],["2023-08-21",10.25,10.38,10.17,10.27,27000.0],["2023-08-22",10.23,10.3,10.03,10.06,51000.0],["2023-08-23",10.13,10.15,10.05,10.11,49500.0],["2023-08-24",10.05,10.29,10.05,10.26,50600.0],["2023-08-25",10.23,10.3,10.15,10.15,30600.0],["2023-08-28",10.14,10.255,10.13,10.2,30500.0],["2023-08-29",10.24,10.38,10.18,10.37,35100.0],["2023-08-30",10.36,10.47,10.23,10.41,41000.0],["2023-08-31",10.5,10.66,10.415,10.46,52500.0],["2023-09-01",10.492,10.92,10.48,10.87,44500.0],["2023-09-05",10.87,10.87,10.53,10.65,28700.0],["2023-09-06",10.62,10.625,10.36,10.37,35900.0],["2023-09-07",10.28,10.29,10.06,10.17,157200.0],["2023-09-08",10.22,10.3,10.142,10.22,83700.0],["2023-09-11",10.25,10.33,10.06,10.12,28800.0],["2023-09-12",10.06,10.215,10.05,10.12,28400.0],["2023-09-13",10.0,10.075,9.945,9.96,26900.0],["2023-09-14",10.0,10.3,9.93,10.29,27100.0],["2023-09-15",10.28,10.57,10.133,10.44,97500.0],["2023-09-18",10.355,10.38,9.93,10.02,23700.0],["2023-09-19",10.02,10.26,9.87,9.9,23600.0],["2023-09-20",10.355,10.355,9.81,9.81,23000.0],["2023-09-21",9.81,10.05,9.76,9.95,29400.0],["2023-09-22",9.94,9.94,9.77,9.77,23700.0],["2023-09-25",9.77,9.955,9.77,9.89,23300.0],["2023-09-26",9.74,9.81,9.67,9.73,34900.0],["2023-09-27",9.67,9.89,9.48,9.53,104400.0],["2023-09-28",9.53,9.68,9.49,9.52,22200.0],["2023-09-29",9.65,9.79,9.45,9.48,24200.0],["2023-10-02",9.48,9.48,9.27,9.36,33500.0],["2023-10-03",9.34,9.34,9.18,9.2,31300.0],["2023-10-04",9.21,9.46,9.16,9.44,34200.0],["2023-10-05",9.525,9.77,9.43,9.67,50100.0],["2023-10-06",9.46,9.71,9.46,9.67,25400.0],["2023-10-09",9.49,9.79,9.49,9.67,30600.0],["2023-10-10",9.675,9.9,9.675,9.74,33600.0],["2023-10-11",9.81,9.905,9.72,9.87,17400.0],["2023-10-12",9.903,9.94,9.651,9.73,26500.0],["2023-10-13",9.53,9.641,9.34,9.38,20900.0],["2023-10-16",9.38,9.67,9.38,9.55,30600.0],["2023-10-17",9.58,10.01,9.58,9.79,46900.0],["2023-10-18",9.65,9.77,9.19,9.38,43000.0],["2023-10-19",9.38,9.62,9.38,9.57,36900.0],["2023-10-20",9.58,9.58,9.23,9.26,37200.0],["2023-10-23",9.18,9.345,9.18,9.21,21800.0],["2023-10-24",9.22,9.24,8.0,9.01,82400.0],["2023-10-25",9.0,9.105,8.9,8.99,29200.0],["2023-10-26",9.11,10.025,9.09,9.55,66400.0],["2023-10-27",9.42,9.42,9.0,9.1,35000.0],["2023-10-30",9.2,9.77,9.2,9.51,61100.0],["2023-10-31",9.42,9.8,9.4,9.63,144900.0],["2023-11-01",9.47,9.64,9.265,9.58,101400.0],["2023-11-02",9.76,9.94,9.75,9.89,45800.0],["2023-11-03",10.19,10.52,9.88,10.3,44800.0],["2023-11-06",10.23,10.36,10.19,10.2,31000.0],["2023-11-07",10.25,10.55,10.225,10.5,46200.0],["2023-11-08",10.395,10.44,10.23,10.36,35100.0],["2023-11-09",10.29,10.395,10.08,10.16,46100.0],["2023-11-10",10.12,10.359,10.09,10.25,46100.0],["2023-11-13",10.27,10.35,10.14,10.24,29300.0],["2023-11-14",10.5,11.08,10.46,11.01,100400.0],["2023-11-15",10.98,11.21,10.72,10.8,48300.0],["2023-11-16",10.73,10.88,10.441,10.56,26800.0],["2023-11-17",10.7,10.7,10.49,10.62,170700.0],["2023-11-20",10.62,10.7,10.525,10.62,127300.0],["2023-11-21",10.452,10.61,10.42,10.43,48700.0],["2023-11-22",10.5,10.5,10.36,10.46,77200.0],["2023-11-24",10.4,10.52,10.18,10.48,46200.0],["2023-11-27",10.45,10.52,10.35,10.38,58800.0],["2023-11-28",10.334,10.42,10.27,10.3,117800.0],["2023-11-29",10.45,10.535,10.38,10.42,148800.0],["2023-11-30",10.45,10.46,10.33,10.37,63300.0],["2023-12-01",10.5,10.99,10.37,10.99,115700.0],["2023-12-04",10.93,11.26,10.93,11.1,206000.0],["2023-12-05",11.09,11.09,10.292,10.98,53200.0],["2023-12-06",11.12,11.45,10.98,11.0,49400.0],["2023-12-07",10.98,11.32,10.45,11.1,83200.0],["2023-12-08",11.08,11.35,11.08,11.23,92400.0],["2023-12-11",11.32,11.47,11.22,11.27,55200.0],["2023-12-12",11.33,11.42,11.22,11.32,122900.0],["2023-12-13",11.32,12.04,11.32,12.0,198500.0],["2023-12-14",12.27,12.625,11.66,12.49,136000.0],["2023-12-15",12.52,12.54,12.045,12.1,173600.0],["2023-12-18",12.12,12.16,11.77,11.85,96900.0],["2023-12-19",11.9,12.07,11.78,12.01,115000.0],["2023-12-20",12.05,12.35,11.91,11.92,92900.0],["2023-12-21",12.03,12.03,11.93,12.0,62100.0],["2023-12-22",12.11,12.28,11.98,12.03,91500.0],["2023-12-26",12.1,12.26,11.95,12.1,170800.0],["2023-12-27",12.1,12.92,12.1,12.91,258700.0],["2023-12-28",12.97,13.55,12.97,13.28,104800.0],["2023-12-29",13.31,14.17,13.2,13.52,167400.0],["2024-01-02",13.49,13.71,13.03,13.13,162900.0],["2024-01-03",13.14,13.14,12.61,12.62,99200.0],["2024-01-04",12.68,12.88,12.58,12.61,69200.0],["2024-01-05",12.49,12.85,12.49,12.72,163100.0],["2024-01-08",12.7,12.7,12.48,12.65,57200.0],["2024-01-09",12.47,12.6,12.21,12.48,73500.0],["2024-01-10",12.44,12.82,12.315,12.8,212400.0],["2024-01-11",12.66,12.825,12.5,12.75,66900.0],["2024-01-12",12.83,12.911,12.4,12.55,35500.0],["2024-01-16",12.38,12.45,12.24,12.4,44400.0],["2024-01-17",12.4,12.77,12.3,12.73,49900.0],["2024-01-18",12.75,12.95,12.69,12.94,45800.0],["2024-01-19",13.03,13.26,12.85,13.21,42100.0],["2024-01-22",13.38,13.63,13.26,13.63,53200.0],["2024-01-23",13.75,13.75,13.415,13.56,44000.0],["2024-01-24",13.76,13.8,13.39,13.74,59200.0],["2024-01-25",14.03,14.03,13.35,13.86,74300.0],["2024-01-26",14.43,14.43,13.503,13.67,64400.0],["2024-01-29",13.68,13.78,13.355,13.44,71100.0],["2024-01-30",13.35,13.365,12.87,12.92,81600.0],["2024-01-31",12.76,13.05,12.49,12.51,144800.0],["2024-02-01",12.44,12.695,11.89,12.3,115400.0],["2024-02-02",12.06,12.285,11.78,11.89,97800.0],["2024-02-05",11.89,12.08,11.84,11.97,73400.0],["2024-02-06",11.97,12.1,11.64,11.78,110900.0],["2024-02-07",11.75,11.84,11.09,11.67,96500.0],["2024-02-08",11.7,11.88,11.65,11.82,42700.0],["2024-02-09",11.88,12.36,11.775,12.27,99000.0],["2024-02-12",12.25,12.64,12.25,12.55,66300.0],["2024-02-13",12.16,12.31,11.61,11.74,129500.0],["2024-02-14",11.89,11.95,11.66,11.92,59700.0],["2024-02-15",12.06,12.32,11.91,12.21,102200.0],["2024-02-16",12.09,12.26,12.02,12.03,34500.0],["2024-02-20",11.85,12.28,11.85,12.02,50000.0],["2024-02-21",11.925,12.05,11.845,12.01,40800.0],["2024-02-22",11.97,12.13,11.82,11.89,40600.0],["2024-02-23",11.8,12.08,11.8,11.98,23200.0],["2024-02-26",12.09,12.22,11.85,11.97,35000.0],["2024-02-27",11.99,12.145,11.845,11.92,35800.0],["2024-02-28",11.79,11.97,11.79,11.81,24600.0],["2024-02-29",11.98,12.102,11.77,11.85,30400.0],["2024-03-01",11.77,11.875,11.66,11.75,99100.0],["2024-03-04",11.75,11.989,11.56,11.59,51100.0],["2024-03-05",11.725,12.06,11.68,11.89,56100.0],["2024-03-06",11.91,11.942,11.584,11.68,62300.0],["2024-03-07",11.88,11.96,11.65,11.68,48600.0],["2024-03-08",11.86,11.86,11.66,11.71,48000.0],["2024-03-11",11.64,11.8,11.6,11.79,44400.0],["2024-03-12",11.7,11.77,11.53,11.56,30200.0],["2024-03-13",11.5,11.82,11.5,11.67,41400.0],["2024-03-14",11.6,11.6,11.25,11.3,55000.0],["2024-03-15",11.23,11.61,11.23,11.45,179300.0],["2024-03-18",11.42,11.67,11.09,11.09,43100.0],["2024-03-19",11.1,11.29,11.06,11.15,27500.0],["2024-03-20",11.09,11.76,11.04,11.63,38100.0],["2024-03-21",11.66,11.8,11.54,11.59,39800.0],["2024-03-22",11.66,11.66,11.34,11.39,24100.0],["2024-03-25",11.43,11.43,11.244,11.33,29900.0],["2024-03-26",11.44,11.666,11.21,11.29,28500.0],["2024-03-27",11.39,11.49,11.37,11.48,65700.0],["2024-03-28",11.42,11.73,11.36,11.64,68000.0],["2024-04-01",11.52,11.74,11.494,11.65,71400.0],["2024-04-02",11.45,11.62,11.22,11.28,57700.0],["2024-04-03",11.19,11.406,11.19,11.3,40200.0],["2024-04-04",11.35,11.916,11.35,11.58,54900.0],["2024-04-05",11.475,11.755,11.465,11.59,38600.0],["2024-04-08",11.59,11.89,11.59,11.67,36700.0],["2024-04-09",11.67,11.8,11.57,11.65,55800.0],["2024-04-10",11.32,11.75,11.05,11.1,60300.0],["2024-04-11",11.095,11.29,11.054,11.25,46700.0],["2024-04-12",11.175,11.39,11.11,11.31,35400.0],["2024-04-15",11.28,11.4,11.16,11.18,39700.0],["2024-04-16",11.18,11.336,11.13,11.16,34800.0],["2024-04-17",11.22,11.34,11.17,11.17,38500.0],["2024-04-18",11.24,11.44,11.18,11.33,57600.0],["2024-04-19",11.27,11.71,11.27,11.67,61900.0],["2024-04-22",11.93,12.22,11.85,12.05,28200.0],["2024-04-23",12.13,12.14,11.95,11.99,39500.0],["2024-04-24",11.86,12.14,11.86,12.09,49500.0],["2024-04-25",11.84,12.0,11.62,11.8,94800.0],["2024-04-26",11.78,11.96,11.64,11.75,47300.0],["2024-04-29",11.8,12.0,11.62,11.78,69300.0],["2024-04-30",11.63,11.67,10.87,10.88,81100.0],["2024-05-01",10.87,11.29,10.87,11.16,81900.0],["2024-05-02",11.34,11.64,11.255,11.56,44300.0],["2024-05-03",11.84,11.93,11.68,11.89,39000.0],["2024-05-06",11.92,11.92,11.7,11.73,23700.0],["2024-05-07",11.88,11.88,11.76,11.76,29700.0],["2024-05-08",11.63,11.86,11.63,11.82,15800.0],["2024-05-09",11.879,11.93,11.81,11.92,42800.0],["2024-05-10",11.92,11.93,11.75,11.78,21000.0],["2024-05-13",11.85,11.9,11.62,11.65,31600.0],["2024-05-14",11.81,11.86,11.65,11.74,33300.0],["2024-05-15",11.84,11.84,11.71,11.74,24800.0],["2024-05-16",11.755,11.94,11.755,11.88,42300.0],["2024-05-17",11.92,12.165,11.81,12.11,56100.0],["2024-05-20",11.94,12.1,11.64,12.01,46700.0],["2024-05-21",12.01,12.24,12.01,12.19,40400.0],["2024-05-22",12.06,12.08,11.84,11.96,22200.0],["2024-05-23",12.01,12.01,11.65,11.68,39100.0],["2024-05-24",11.75,11.75,11.6,11.69,23000.0],["2024-05-28",11.64,11.69,11.56,11.6,23100.0],["2024-05-29",11.45,11.491,11.11,11.17,64600.0],["2024-05-30",11.19,11.41,11.168,11.21,34800.0],["2024-05-31",11.19,11.37,11.19,11.27,27600.0],["2024-06-03",11.43,11.43,11.06,11.31,55500.0],["2024-06-04",11.33,11.33,11.02,11.02,43300.0],["2024-06-05",11.14,11.15,11.05,11.15,36200.0],["2024-06-06",11.09,11.15,10.99,11.0,25400.0],["2024-06-07",10.91,11.04,10.91,10.99,30100.0],["2024-06-10",10.91,11.02,10.78,10.89,37200.0],["2024-06-11",10.79,10.88,10.52,10.86,99800.0],["2024-06-12",11.12,11.44,11.02,11.02,45800.0],["2024-06-13",10.9,10.9,10.72,10.8,37700.0],["2024-06-14",10.72,10.83,10.655,10.785,44200.0],["2024-06-17",10.74,11.0,10.69,10.99,17600.0],["2024-06-18",11.0,11.08,10.78,10.83,27100.0],["2024-06-20",10.76,10.93,10.76,10.9,12600.0],["2024-06-21",10.86,10.99,10.8,10.86,62700.0],["2024-06-24",10.95,11.11,10.8,11.0,16200.0],["2024-06-25",10.93,11.06,10.93,11.0,27800.0],["2024-06-26",10.91,11.14,10.88,11.02,29500.0],["2024-06-27",11.07,11.21,11.0,11.21,18200.0],["2024-06-28",11.25,11.65,11.12,11.61,191000.0],["2024-07-01",11.63,11.64,11.35,11.52,41400.0],["2024-07-02",11.59,11.86,11.48,11.81,19800.0],["2024-07-03",11.86,11.88,11.2,11.6,22500.0],["2024-07-05",11.52,11.52,11.17,11.21,59500.0],["2024-07-08",11.35,11.41,11.129,11.31,23100.0],["2024-07-09",11.26,11.43,11.24,11.37,21700.0],["2024-07-10",11.41,11.7,11.34,11.7,16000.0],["2024-07-11",12.0,12.66,11.46,12.56,60400.0],["2024-07-12",12.8,12.8,12.54,12.63,46600.0],["2024-07-15",12.81,13.16,12.79,13.11,59500.0],["2024-07-16",13.2,13.66,13.07,13.63,104700.0],["2024-07-17",13.53,13.99,13.52,13.88,67500.0],["2024-07-18",13.87,13.92,13.42,13.54,36200.0],["2024-07-19",13.54,13.635,13.25,13.28,30000.0],["2024-07-22",13.3,13.77,13.07,13.66,41300.0],["2024-07-23",13.54,14.09,13.31,14.03,64800.0],["2024-07-24",13.97,14.48,13.54,13.79,263100.0],["2024-07-25",14.08,14.905,12.741,14.48,147700.0],["2024-07-26",14.68,14.69,14.31,14.4,90500.0],["2024-07-29",14.5,14.5,13.86,13.92,32900.0],["2024-07-30",14.05,14.05,13.64,13.9,48000.0],["2024-07-31",13.88,14.0,13.77,13.81,77100.0],["2024-08-01",13.55,13.55,12.99,13.17,47500.0],["2024-08-02",12.58,12.885,12.58,12.85,41000.0],["2024-08-05",12.32,12.65,12.285,12.6,63200.0],["2024-08-06",12.59,12.81,12.45,12.75,90800.0],["2024-08-07",12.96,12.96,12.7,12.82,43300.0],["2024-08-08",12.99,12.99,12.75,12.94,32300.0],["2024-08-09",12.9,12.97,12.81,12.9,27600.0],["2024-08-12",12.96,12.98,12.65,12.75,47400.0],["2024-08-13",12.9,12.98,12.72,12.91,20400.0],["2024-08-14",12.8,12.89,12.8,12.86,22400.0],["2024-08-15",13.19,13.34,13.08,13.11,31900.0],["2024-08-16",13.11,13.48,13.07,13.21,33700.0],["2024-08-19",13.28,13.35,13.09,13.34,23300.0],["2024-08-20",13.18,13.19,12.91,12.97,16000.0],["2024-08-21",13.02,13.15,12.9,13.14,13000.0],["2024-08-22",13.08,13.15,12.9,13.06,25600.0],["2024-08-23",13.21,14.0,12.981,13.75,112600.0],["2024-08-26",13.97,13.97,13.66,13.73,30300.0],["2024-08-27",13.93,13.93,13.53,13.61,16700.0],["2024-08-28",13.63,13.73,13.4,13.53,21000.0],["2024-08-29",13.72,14.18,13.445,13.96,20800.0],["2024-08-30",14.04,14.42,13.425,14.42,45300.0],["2024-09-03",14.3,14.5,14.1,14.44,60000.0],["2024-09-04",13.65,14.29,13.5,13.96,39600.0],["2024-09-05",14.13,14.13,13.55,13.81,16400.0],["2024-09-06",13.87,13.925,13.6,13.6,20800.0],["2024-09-09",13.6,13.865,13.55,13.68,35200.0],["2024-09-10",13.7,13.975,13.57,13.92,28100.0],["2024-09-11",13.76,13.83,13.53,13.56,50400.0],["2024-09-12",13.55,13.739,13.51,13.56,56800.0],["2024-09-13",13.76,13.97,13.56,13.91,39300.0],["2024-09-16",14.39,14.61,13.92,14.21,38700.0],["2024-09-17",14.42,14.6,13.94,14.26,93100.0],["2024-09-18",14.24,14.8,14.04,14.29,36600.0],["2024-09-19",14.6,14.83,14.31,14.81,77800.0],["2024-09-20",14.68,14.838,14.17,14.3,207000.0],["2024-09-23",14.33,14.33,14.095,14.2,32800.0],["2024-09-24",14.07,14.22,14.0,14.16,27500.0],["2024-09-25",14.18,14.18,13.93,14.05,25000.0],["2024-09-26",14.23,14.23,14.03,14.12,29400.0],["2024-09-27",14.3,14.3,13.99,14.09,42400.0],["2024-09-30",13.99,14.32,13.99,14.17,20500.0],["2024-10-01",14.2,14.26,13.65,13.77,39900.0],["2024-10-02",13.66,13.95,13.62,13.62,21700.0],["2024-10-03",13.64,13.86,13.62,13.69,32800.0],["2024-10-04",13.92,14.17,13.9,14.13,29500.0],["2024-10-07",14.09,14.35,14.0,14.13,62100.0],["2024-10-08",14.22,14.39,14.0,14.22,24800.0],["2024-10-09",14.36,14.51,14.28,14.39,26400.0],["2024-10-10",14.25,14.6,14.24,14.42,45800.0],["2024-10-11",14.505,14.94,14.505,14.88,27100.0],["2024-10-14",14.7,14.96,14.7,14.9,22500.0],["2024-10-15",14.95,15.47,14.902,15.19,52400.0],["2024-10-16",15.39,15.64,15.16,15.43,41900.0],["2024-10-17",15.33,15.665,15.31,15.62,28800.0],["2024-10-18",15.62,15.62,15.41,15.45,31500.0],["2024-10-21",15.518,15.518,14.715,14.74,31100.0],["2024-10-22",14.79,15.1,14.79,15.06,24500.0],["2024-10-23",15.24,15.42,14.845,15.19,43700.0],["2024-10-24",15.31,15.54,14.86,14.92,47300.0],["2024-10-25",15.05,15.05,14.65,14.71,34100.0],["2024-10-28",14.79,15.32,14.71,14.95,42500.0],["2024-10-29",14.82,14.85,14.7,14.74,70300.0],["2024-10-30",14.74,15.05,14.65,14.68,40900.0],["2024-10-31",14.68,14.76,14.6,14.6,41600.0],["2024-11-01",14.74,14.74,14.27,14.3,34400.0],["2024-11-04",14.27,14.42,14.186,14.23,25600.0],["2024-11-05",14.25,14.44,14.231,14.38,30100.0],["2024-11-06",15.27,16.0,14.92,15.39,356800.0],["2024-11-07",15.15,15.2,14.915,14.98,146900.0],["2024-11-08",15.13,15.18,14.965,14.99,73100.0],["2024-11-11",15.19,15.37,15.07,15.25,112600.0],["2024-11-12",15.25,15.55,15.14,15.16,95200.0],["2024-11-13",15.29,15.34,14.99,15.04,60500.0],["2024-11-14",15.15,15.15,14.85,14.97,51000.0],["2024-11-15",15.05,15.05,14.81,14.89,54700.0],["2024-11-18",14.94,15.0,14.76,14.8,45800.0],["2024-11-19",14.74,14.86,14.66,14.81,43500.0],["2024-11-20",14.85,14.85,14.7,14.84,40200.0],["2024-11-21",14.98,15.155,14.9,15.0,100600.0],["2024-11-22",15.11,15.12,15.0,15.06,71100.0],["2024-11-25",15.26,15.54,15.2,15.26,107200.0],["2024-11-26",15.18,15.18,14.87,14.89,64400.0],["2024-11-27",15.07,15.14,14.91,14.91,53100.0],["2024-11-29",15.04,15.09,14.725,14.9,29800.0],["2024-12-02",14.91,15.03,14.77,14.94,45300.0],["2024-12-03",14.98,14.99,14.83,14.93,56400.0],["2024-12-04",14.84,15.16,14.83,15.12,647900.0],["2024-12-05",15.13,15.41,15.08,15.25,60200.0],["2024-12-06",15.4,15.4,14.98,15.13,40200.0],["2024-12-09",15.15,15.16,15.0,15.14,60800.0],["2024-12-10",15.15,15.35,15.1,15.24,50600.0],["2024-12-11",15.32,15.56,15.24,15.47,52700.0],["2024-12-12",15.47,15.47,15.135,15.15,26800.0],["2024-12-13",15.16,15.16,15.0,15.07,27700.0],["2024-12-16",15.12,15.25,15.06,15.25,58700.0],["2024-12-17",15.22,15.478,15.05,15.13,53900.0],["2024-12-18",15.22,15.285,13.98,14.28,82600.0],["2024-12-19",14.59,14.6,13.85,13.87,58500.0],["2024-12-20",13.75,14.12,13.55,13.83,337100.0],["2024-12-23",13.79,13.98,13.65,13.73,45400.0],["2024-12-24",13.7,13.77,13.645,13.77,17300.0],["2024-12-26",13.66,13.81,13.65,13.75,55500.0],["2024-12-27",13.72,13.75,13.35,13.49,70500.0],["2024-12-30",13.42,13.64,13.39,13.4,25900.0],["2024-12-31",13.43,13.58,13.33,13.51,41800.0],["2025-01-02",13.69,13.69,13.24,13.31,44700.0],["2025-01-03",13.31,13.43,13.18,13.43,22800.0],["2025-01-06",13.44,13.5,13.24,13.26,55300.0],["2025-01-07",13.32,13.4,12.95,13.03,57200.0],["2025-01-08",12.98,13.2,12.9,13.09,112600.0],["2025-01-10",12.86,12.86,12.44,12.56,41200.0],["2025-01-13",12.43,12.73,12.43,12.71,45600.0],["2025-01-14",12.84,13.07,12.82,13.06,25200.0],["2025-01-15",13.25,13.37,13.11,13.26,30900.0],["2025-01-16",13.23,13.27,13.027,13.16,32900.0],["2025-01-17",13.31,13.4,13.05,13.28,38700.0],["2025-01-21",13.38,13.55,13.34,13.44,96800.0],["2025-01-22",13.33,13.4,13.195,13.3,55700.0],["2025-01-23",13.25,13.59,13.25,13.48,61100.0],["2025-01-24",13.41,13.61,13.26,13.54,59800.0],["2025-01-27",13.55,14.28,13.43,13.95,179600.0],["2025-01-28",13.97,14.2,13.555,13.66,79600.0],["2025-01-29",13.66,13.83,13.38,13.7,36300.0],["2025-01-30",13.88,14.74,13.8,14.22,60200.0],["2025-01-31",14.15,14.43,14.03,14.12,52400.0],["2025-02-03",13.8,13.94,13.7,13.78,36000.0],["2025-02-04",13.79,14.25,13.74,14.25,37300.0],["2025-02-05",14.3,14.69,14.07,14.61,57600.0],["2025-02-06",14.61,15.16,14.61,15.12,162800.0],["2025-02-07",15.09,15.09,14.74,14.95,48100.0],["2025-02-10",15.16,15.16,14.89,14.98,55000.0],["2025-02-11",14.88,15.292,14.85,15.21,65000.0],["2025-02-12",14.96,15.0,14.78,14.78,25600.0],["2025-02-13",14.88,14.88,14.68,14.75,49200.0],["2025-02-14",14.85,15.11,14.68,14.87,65400.0],["2025-02-18",14.79,15.012,14.68,14.72,57700.0],["2025-02-19",14.59,14.61,14.445,14.54,44300.0],["2025-02-20",14.48,14.48,14.16,14.31,49600.0],["2025-02-21",14.48,14.48,14.03,14.08,66500.0],["2025-02-24",14.13,14.21,14.02,14.02,72500.0],["2025-02-25",14.1,14.41,14.08,14.13,59600.0],["2025-02-26",14.14,14.34,14.06,14.27,32200.0],["2025-02-27",14.21,14.36,14.21,14.27,24900.0],["2025-02-28",14.38,14.51,14.314,14.5,22700.0],["2025-03-03",14.51,14.665,14.35,14.41,30800.0],["2025-03-04",14.32,14.32,13.86,13.86,38600.0],["2025-03-05",13.98,13.98,13.66,13.75,32800.0],["2025-03-06",13.66,14.14,13.6,13.86,58400.0],["2025-03-07",13.82,14.205,13.66,14.0,57800.0],["2025-03-10",13.81,13.98,13.58,13.705,48200.0],["2025-03-11",13.74,13.81,13.52,13.63,56300.0],["2025-03-12",13.7,14.185,13.52,13.88,52200.0],["2025-03-13",13.93,14.09,13.7,13.72,27500.0],["2025-03-14",13.84,13.94,13.78,13.9,27500.0],["2025-03-17",13.85,14.01,13.84,13.95,25400.0],["2025-03-18",13.95,14.135,13.83,14.03,29700.0],["2025-03-19",13.99,14.23,13.96,14.1,34300.0],["2025-03-20",13.94,14.16,13.94,14.02,30500.0],["2025-03-21",13.84,13.98,13.75,13.8,109500.0],["2025-03-24",13.96,14.22,13.9,13.92,30000.0],["2025-03-25",13.85,14.595,13.75,13.75,42000.0],["2025-03-26",14.31,14.31,13.88,13.97,27800.0],["2025-03-27",14.01,14.14,13.9,14.08,31600.0],["2025-03-28",14.01,14.09,13.82,13.92,29400.0],["2025-03-31",13.84,13.98,13.76,13.89,39600.0],["2025-04-01",13.77,14.1,13.61,13.93,28500.0],["2025-04-02",13.74,13.97,13.725,13.96,28500.0],["2025-04-03",13.59,13.59,12.88,12.9,50300.0],["2025-04-04",12.56,12.62,12.095,12.29,124800.0],["2025-04-07",12.06,12.933,11.93,12.74,70900.0],["2025-04-08",13.07,13.455,12.475,12.7,68900.0],["2025-04-09",12.62,13.74,12.355,13.13,58900.0],["2025-04-10",12.83,13.09,12.39,12.6,52600.0],["2025-04-11",12.88,12.95,12.3,12.43,53500.0],["2025-04-14",13.175,13.175,12.35,12.58,93100.0],["2025-04-15",12.53,13.08,12.53,12.91,49500.0],["2025-04-16",13.78,13.78,12.84,13.04,309600.0],["2025-04-17",13.02,13.475,13.0,13.22,41900.0],["2025-04-21",13.05,13.17,12.39,12.59,387700.0],["2025-04-22",12.79,13.3,12.79,12.88,563900.0],["2025-04-23",13.1,13.635,13.1,13.51,254300.0],["2025-04-24",13.53,13.905,13.08,13.82,157100.0],["2025-04-25",13.8,14.76,13.8,14.395,233600.0],["2025-04-28",14.59,15.289,14.4,15.19,141500.0],["2025-04-29",15.03,15.3,14.903,15.25,101500.0],["2025-04-30",15.11,15.48,14.61,15.39,118000.0],["2025-05-01",15.26,15.489,14.93,15.09,78400.0],["2025-05-02",15.34,15.77,15.255,15.73,81100.0],["2025-05-05",15.502,15.975,15.5,15.82,70400.0],["2025-05-06",15.68,15.85,15.0,15.64,37400.0],["2025-05-07",15.91,15.93,15.52,15.59,41800.0],["2025-05-08",15.69,15.87,15.53,15.69,44800.0],["2025-05-09",15.73,15.83,15.306,15.51,82800.0],["2025-05-12",15.9,16.0,15.57,15.78,91300.0],["2025-05-13",15.8,15.95,15.75,15.85,103300.0],["2025-05-14",15.81,15.909,15.69,15.79,121600.0],["2025-05-15",15.8,16.04,15.45,16.02,99800.0],["2025-05-16",15.97,16.15,15.45,15.69,93800.0],["2025-05-19",15.5,15.61,14.45,15.6,45300.0],["2025-05-20",15.59,15.75,15.399,15.51,43600.0],["2025-05-21",15.32,15.34,14.9,14.96,60700.0],["2025-05-22",14.87,15.01,14.8,14.83,62400.0],["2025-05-23",14.56,14.818,14.56,14.7,68200.0],["2025-05-27",14.83,14.98,14.513,14.84,52600.0],["2025-05-28",14.86,16.34,14.705,14.77,53700.0],["2025-05-29",14.85,14.86,14.51,14.69,76600.0],["2025-05-30",14.66,14.76,14.575,14.64,49800.0],["2025-06-02",14.57,14.58,14.35,14.47,50000.0],["2025-06-03",14.45,14.726,14.35,14.62,55000.0],["2025-06-04",14.7,14.723,14.35,14.5,59700.0],["2025-06-05",14.52,14.635,14.39,14.55,48300.0],["2025-06-06",14.75,15.02,14.743,14.98,105600.0],["2025-06-09",15.11,15.25,14.995,15.16,60300.0],["2025-06-10",15.26,15.33,15.064,15.29,41000.0],["2025-06-11",15.35,15.35,15.115,15.26,44500.0],["2025-06-12",15.17,15.285,14.956,15.26,43500.0],["2025-06-13",15.02,15.13,14.79,14.85,63000.0],["2025-06-16",15.0,15.1,14.965,15.02,57100.0],["2025-06-17",14.89,15.06,14.84,14.87,62000.0],["2025-06-18",14.86,15.08,14.8,14.96,52100.0],["2025-06-20",15.06,15.15,14.95,15.02,133700.0],["2025-06-23",14.98,15.515,14.98,15.49,111000.0],["2025-06-24",15.61,15.93,15.61,15.85,51200.0],["2025-06-25",15.74,16.01,15.615,15.91,89000.0],["2025-06-26",16.09,17.66,15.92,16.19,59700.0],["2025-06-27",16.27,16.325,15.89,16.1,509500.0],["2025-06-30",16.11,16.32,15.885,15.91,114900.0],["2025-07-01",15.82,16.5,15.675,16.23,81900.0],["2025-07-02",16.32,16.8,16.19,16.75,128100.0],["2025-07-03",16.88,17.29,16.76,17.0,57100.0],["2025-07-07",16.89,17.05,16.504,16.56,83700.0],["2025-07-08",16.64,16.87,16.44,16.6,76700.0],["2025-07-09",16.89,16.91,16.48,16.68,60100.0],["2025-07-10",16.54,16.845,16.54,16.68,33600.0],["2025-07-11",16.67,16.67,16.255,16.31,42800.0],["2025-07-14",16.31,16.6,16.31,16.51,37600.0],["2025-07-15",16.49,16.49,16.02,16.05,48500.0],["2025-07-16",16.14,16.31,15.9,16.27,48400.0],["2025-07-17",16.22,16.52,16.15,16.49,49200.0],["2025-07-18",16.56,16.56,16.141,16.2,44900.0],["2025-07-21",16.25,16.6,16.048,16.12,39200.0],["2025-07-22",16.09,16.3,16.025,16.07,51600.0],["2025-07-23",16.1,16.17,15.94,16.13,46200.0],["2025-07-24",16.29,16.395,16.03,16.11,74500.0],["2025-07-25",16.14,16.35,16.012,16.12,42000.0],["2025-07-28",16.25,16.57,16.0,16.5,73600.0],["2025-07-29",16.64,16.7,15.905,16.06,42400.0],["2025-07-30",16.12,16.27,15.58,15.785,83200.0],["2025-07-31",15.61,15.74,15.44,15.56,61800.0],["2025-08-01",15.28,15.34,14.9,15.16,77500.0],["2025-08-04",15.16,15.36,15.07,15.23,51500.0],["2025-08-05",15.21,15.22,14.9,15.22,70100.0],["2025-08-06",15.21,15.42,15.15,15.365,48000.0],["2025-08-07",15.5,15.55,15.374,15.44,63900.0],["2025-08-08",15.56,15.7,15.454,15.61,38400.0],["2025-08-11",15.62,15.71,15.495,15.65,30900.0],["2025-08-12",15.79,16.27,15.705,16.23,60300.0],["2025-08-13",16.32,16.53,16.21,16.24,55300.0],["2025-08-14",16.0,16.163,15.75,15.96,75100.0],["2025-08-15",16.0,16.02,15.52,15.75,107200.0],["2025-08-18",15.73,15.8,15.52,15.785,21800.0],["2025-08-19",15.75,15.98,15.65,15.79,37800.0],["2025-08-20",15.87,16.07,15.425,15.9,28900.0],["2025-08-21",15.78,15.865,15.44,15.77,35400.0],["2025-08-22",15.89,16.53,15.35,16.5,70000.0],["2025-08-25",16.45,16.46,16.015,16.07,31300.0],["2025-08-26",16.05,16.49,15.92,16.38,38100.0],["2025-08-27",16.32,16.535,16.32,16.45,31500.0],["2025-08-28",16.54,16.54,16.29,16.38,28900.0],["2025-08-29",16.46,16.49,16.31,16.38,19700.0],["2025-09-02",16.18,16.5,16.15,16.47,32100.0],["2025-09-03",16.34,16.45,16.16,16.23,21900.0],["2025-09-04",16.33,16.65,16.241,16.56,95000.0],["2025-09-05",16.5,16.685,16.0,16.09,60100.0],["2025-09-08",16.22,16.5,15.91,16.465,55000.0],["2025-09-09",16.38,16.5,16.31,16.47,35000.0],["2025-09-10",16.46,16.5,16.3,16.425,32600.0],["2025-09-11",16.31,16.69,16.31,16.55,176200.0],["2025-09-12",16.54,16.71,16.46,16.64,484900.0],["2025-09-15",16.75,16.85,16.62,16.73,102600.0],["2025-09-16",16.73,16.73,16.32,16.39,284600.0],["2025-09-17",16.38,16.965,16.38,16.66,308100.0],["2025-09-18",16.85,17.72,16.85,17.66,92400.0],["2025-09-19",17.75,18.007,17.22,17.35,263800.0],["2025-09-22",17.36,17.5,16.95,17.39,136700.0],["2025-09-23",17.59,17.979,17.13,17.32,121400.0],["2025-09-24",17.4,17.49,16.878,17.12,66300.0],["2025-09-25",17.1,17.22,16.82,17.11,46400.0],["2025-09-26",17.18,17.26,16.99,17.18,61800.0],["2025-09-29",17.18,17.35,16.77,16.93,75000.0],["2025-09-30",16.805,17.87,16.805,17.6,228500.0],["2025-10-01",17.55,17.7,17.035,17.29,109700.0],["2025-10-02",17.26,17.26,16.53,16.835,56100.0],["2025-10-03",16.86,17.42,16.86,17.24,73200.0],["2025-10-06",17.39,17.63,17.29,17.45,77100.0],["2025-10-07",17.47,17.86,17.171,17.62,246900.0],["2025-10-08",17.62,17.745,17.14,17.39,115500.0],["2025-10-09",17.39,17.446,16.975,17.19,100300.0],["2025-10-10",17.19,17.41,16.62,16.62,97100.0],["2025-10-13",16.85,17.045,16.44,16.97,114800.0],["2025-10-14",16.81,17.85,16.81,17.8,93700.0],["2025-10-15",17.88,17.88,17.24,17.41,59400.0],["2025-10-16",17.36,17.36,16.46,16.535,84100.0],["2025-10-17",16.68,17.265,16.34,16.97,355400.0],["2025-10-20",17.1,17.65,16.97,17.39,160500.0],["2025-10-21",17.32,17.6,17.01,17.5,186000.0],["2025-10-22",16.28,17.06,16.11,16.9,269900.0],["2025-10-23",16.9,17.3,16.82,16.85,119700.0],["2025-10-24",17.13,17.67,17.13,17.44,86700.0],["2025-10-27",17.52,17.8,17.095,17.11,165600.0],["2025-10-28",17.0,17.08,16.57,16.62,106600.0],["2025-10-29",16.85,17.14,16.275,16.42,95000.0],["2025-10-30",16.45,16.95,16.3,16.6,77000.0],["2025-10-31",16.65,16.71,16.435,16.46,86400.0],["2025-11-03",16.5,16.835,16.375,16.71,83300.0],["2025-11-04",16.67,16.78,16.46,16.51,77000.0],["2025-11-05",16.59,17.0,16.56,16.79,77800.0],["2025-11-06",16.72,16.85,16.53,16.63,74100.0],["2025-11-07",16.63,16.765,16.44,16.64,83300.0],["2025-11-10",16.72,16.94,16.67,16.81,59000.0],["2025-11-11",16.79,17.01,16.69,16.83,40300.0],["2025-11-12",17.03,17.295,16.7,16.95,97200.0],["2025-11-13",16.85,17.24,16.535,16.79,116500.0],["2025-11-14",16.74,16.78,16.38,16.76,55800.0],["2025-11-17",16.69,16.93,16.231,16.33,88600.0],["2025-11-18",16.26,16.46,16.17,16.17,50100.0],["2025-11-19",16.12,16.388,16.06,16.24,52100.0],["2025-11-20",16.48,16.76,16.42,16.46,74600.0],["2025-11-21",16.45,17.14,16.32,16.99,133500.0],["2025-11-24",16.9,17.22,16.1,16.91,110500.0],["2025-11-25",16.99,17.61,16.99,17.53,136700.0],["2025-11-26",17.44,17.67,17.37,17.52,60800.0],["2025-11-28",17.52,17.68,17.29,17.31,30700.0],["2025-12-01",17.37,17.71,17.155,17.58,63500.0],["2025-12-02",17.58,17.79,17.425,17.49,66500.0],["2025-12-03",17.62,17.96,17.35,17.89,75600.0],["2025-12-04",17.8,18.076,17.755,18.03,84900.0],["2025-12-05",17.986,18.03,17.72,17.84,60900.0],["2025-12-08",17.85,18.16,17.82,17.82,99100.0],["2025-12-09",17.62,18.08,17.62,17.87,130700.0],["2025-12-10",17.72,18.55,17.72,18.52,170200.0],["2025-12-11",18.5,18.78,18.5,18.68,102300.0],["2025-12-12",18.77,18.87,18.56,18.76,112900.0],["2025-12-15",18.75,19.0,18.63,18.69,94700.0],["2025-12-16",18.74,18.95,18.24,18.6,117400.0],["2025-12-17",18.59,18.785,18.42,18.5,78200.0],["2025-12-18",18.63,19.11,18.53,18.86,117600.0],["2025-12-19",18.79,18.92,18.2,18.42,151500.0],["2025-12-22",18.36,18.54,18.07,18.13,52900.0],["2025-12-23",18.01,18.29,17.98,18.16,54300.0],["2025-12-24",18.16,18.23,18.005,18.17,42300.0],["2025-12-26",18.015,18.21,17.9,18.02,64000.0],["2025-12-29",18.03,18.06,17.91,17.96,37500.0],["2025-12-30",17.99,17.99,17.67,17.68,58300.0],["2025-12-31",17.69,17.69,17.435,17.53,66900.0],["2026-01-02",17.62,17.7,17.24,17.53,111000.0],["2026-01-05",17.5,18.09,17.5,17.81,98300.0],["2026-01-06",17.71,17.94,17.62,17.93,86500.0],["2026-01-07",17.92,17.92,17.67,17.87,72500.0],["2026-01-08",17.78,18.4,17.75,18.33,152900.0],["2026-01-09",18.36,18.51,17.28,17.97,71000.0],["2026-01-12",17.82,17.925,17.63,17.87,37900.0],["2026-01-13",17.92,18.05,17.68,17.94,74200.0],["2026-01-14",18.14,18.14,17.831,18.0,116600.0],["2026-01-15",18.085,18.48,18.085,18.48,118600.0],["2026-01-16",18.5,18.56,18.2,18.25,105600.0],["2026-01-20",18.04,18.24,17.97,18.04,49100.0],["2026-01-21",18.14,19.02,18.14,18.99,65100.0],["2026-01-22",19.04,19.4,19.03,19.13,95900.0],["2026-01-23",19.11,19.11,18.16,18.23,89100.0],["2026-01-26",18.2,18.42,18.005,18.36,59300.0],["2026-01-27",18.38,18.56,18.2,18.46,72500.0],["2026-01-28",18.8,19.17,18.37,18.77,150300.0],["2026-01-29",19.14,19.235,18.37,19.18,125000.0],["2026-01-30",19.07,19.4,19.005,19.21,118000.0],["2026-02-02",19.21,19.87,19.19,19.63,118800.0],["2026-02-03",19.48,20.15,19.4,19.54,88100.0],["2026-02-04",19.79,20.04,19.61,19.83,74800.0],["2026-02-05",19.72,20.255,19.63,19.8,110100.0],["2026-02-06",19.92,20.3,18.89,19.97,126800.0],["2026-02-09",19.8,20.09,19.39,19.72,118700.0],["2026-02-10",19.63,20.0,19.33,19.53,79400.0],["2026-02-11",19.72,19.95,19.1,19.24,82200.0],["2026-02-12",19.45,19.545,18.79,19.18,52100.0],["2026-02-13",19.16,19.41,18.73,19.19,53000.0],["2026-02-17",19.24,19.59,19.09,19.29,56700.0],["2026-02-18",19.26,19.72,19.1,19.32,83700.0],["2026-02-19",19.22,19.521,19.0,19.28,48800.0],["2026-02-20",19.25,19.537,19.15,19.33,44800.0],["2026-02-23",19.4,19.583,18.4,18.625,75900.0],["2026-02-24",18.62,18.66,18.39,18.57,48600.0],["2026-02-25",18.83,19.105,18.7,19.1,51100.0],["2026-02-26",19.19,19.305,18.8,19.07,26700.0],["2026-02-27",18.71,18.85,18.21,18.28,65100.0],["2026-03-02",17.84,18.7,17.415,18.48,67700.0],["2026-03-03",18.0,18.52,17.92,18.41,63000.0],["2026-03-04",18.55,18.75,18.0,18.47,65100.0],["2026-03-05",18.17,18.21,17.549,17.84,59100.0],["2026-03-06",17.56,17.81,16.62,17.7,96200.0],["2026-03-09",17.37,17.6,16.95,17.45,66900.0],["2026-03-10",17.31,17.96,16.99,17.58,97600.0],["2026-03-11",17.33,17.44,17.06,17.23,41500.0],["2026-03-12",17.02,17.2,16.69,17.2,70000.0],["2026-03-13",17.31,17.4,16.74,17.08,66700.0],["2026-03-16",17.26,17.43,17.14,17.24,38200.0],["2026-03-17",17.37,17.49,16.744,17.14,57000.0],["2026-03-18",17.08,17.13,16.82,16.85,64900.0],["2026-03-19",16.78,17.26,16.73,17.12,51200.0],["2026-03-20",17.12,17.17,16.77,16.94,191000.0],["2026-03-23",17.38,17.77,17.1,17.34,115400.0],["2026-03-24",17.13,17.52,17.13,17.31,70500.0],["2026-03-25",17.51,17.65,17.31,17.49,54400.0],["2026-03-26",17.33,17.58,17.3,17.57,44800.0],["2026-03-27",17.6,17.6,17.3,17.44,47200.0],["2026-03-30",17.57,17.66,17.22,17.58,75000.0],["2026-03-31",17.8,17.835,17.425,17.7,116900.0],["2026-04-01",17.83,18.13,17.78,17.9,88700.0],["2026-04-02",17.67,18.1,17.63,18.03,37700.0],["2026-04-06",18.0,18.23,17.99,18.19,48000.0],["2026-04-07",17.99,18.37,17.99,18.32,77800.0],["2026-04-08",18.84,19.0,18.52,18.71,85000.0],["2026-04-09",18.52,19.0,18.495,18.94,73400.0],["2026-04-10",18.96,18.96,18.57,18.92,59700.0],["2026-04-13",18.8,18.95,18.72,18.86,69300.0],["2026-04-14",18.77,18.95,18.67,18.9,49500.0],["2026-04-15",18.89,19.09,18.67,18.81,50400.0],["2026-04-16",18.72,18.81,18.58,18.64,56600.0],["2026-04-17",18.88,19.502,18.88,19.16,127900.0],["2026-04-20",19.19,19.245,18.575,19.09,52400.0],["2026-04-21",19.05,19.16,18.58,18.6,45200.0],["2026-04-22",18.4,18.67,17.915,18.41,88600.0],["2026-04-23",18.48,18.66,18.25,18.52,51300.0],["2026-04-24",18.43,18.64,18.21,18.36,59400.0],["2026-04-27",18.27,18.65,18.27,18.56,55200.0],["2026-04-28",18.64,18.99,18.353,18.75,127800.0],["2026-04-29",18.58,18.85,18.05,18.13,82100.0],["2026-04-30",17.95,18.25,17.95,18.13,46600.0],["2026-05-01",18.21,18.44,17.96,18.34,40100.0],["2026-05-04",18.18,18.313,17.94,17.98,49400.0],["2026-05-05",18.07,18.37,17.91,18.27,41100.0],["2026-05-06",18.37,18.45,18.22,18.4,67900.0],["2026-05-07",18.41,18.862,18.39,18.51,87000.0],["2026-05-08",18.45,18.63,18.4,18.52,70700.0],["2026-05-11",18.48,18.88,17.97,17.995,57800.0],["2026-05-12",17.93,18.26,17.78,18.24,62400.0],["2026-05-13",18.04,18.445,18.02,18.13,42800.0],["2026-05-14",18.2,18.465,18.02,18.19,46000.0],["2026-05-15",18.1,18.24,17.95,17.99,68000.0],["2026-05-18",18.14,18.5,18.14,18.32,95900.0],["2026-05-19",18.2,18.54,18.09,18.34,63500.0],["2026-05-20",18.34,18.795,18.3,18.66,76800.0],["2026-05-21",18.47,18.86,17.96,18.81,101800.0],["2026-05-22",18.87,18.895,18.64,18.72,51400.0],["2026-05-26",18.77,19.34,18.668,19.0,121600.0],["2026-05-27",19.0,19.49,18.775,18.82,58200.0],["2026-05-28",18.74,18.98,18.6,18.98,42500.0],["2026-05-29",18.88,19.04,18.86,18.86,71800.0],["2026-06-01",18.71,18.95,18.48,18.7,50500.0],["2026-06-02",18.61,19.255,18.44,18.95,46100.0],["2026-06-03",19.1,19.1,18.405,18.42,77700.0],["2026-06-04",18.73,19.09,18.65,19.08,52600.0],["2026-06-05",19.08,19.54,18.95,19.25,122600.0],["2026-06-08",19.28,19.62,19.28,19.42,147300.0],["2026-06-09",19.48,19.94,19.48,19.58,139400.0],["2026-06-10",19.7,19.98,19.59,19.63,131800.0],["2026-06-11",19.73,19.84,19.39,19.72,172800.0],["2026-06-12",19.83,20.0,19.68,20.0,264200.0],["2026-06-15",20.0,20.11,19.365,19.43,206200.0],["2026-06-16",19.58,19.97,19.53,19.95,225700.0],["2026-06-17",19.94,20.01,19.26,19.53,308600.0],["2026-06-18",19.62,20.0,19.5,19.74,356600.0],["2026-06-22",19.69,20.0,19.615,19.93,201700.0],["2026-06-23",19.98,20.47,19.93,20.44,463300.0],["2026-06-24",20.49,20.76,20.41,20.53,470200.0],["2026-06-25",20.43,20.69,20.32,20.61,314700.0],["2026-06-26",20.55,21.01,20.41,20.84,1013800.0],["2026-06-29",20.83,21.19,20.65,21.07,335700.0],["2026-06-30",21.09,21.23,20.825,21.04,197900.0],["2026-07-01",21.14,21.76,21.0,21.68,159700.0],["2026-07-02",21.71,21.84,21.26,21.46,163400.0],["2026-07-06",21.46,21.8,21.22,21.58,182100.0],["2026-07-07",21.68,21.91,21.14,21.21,210400.0],["2026-07-08",21.17,21.2,20.79,21.08,116800.0],["2026-07-09",21.13,21.51,21.04,21.33,151400.0],["2026-07-10",21.35,21.87,21.245,21.46,139900.0],["2026-07-13",21.43,21.64,21.395,21.5,151000.0],["2026-07-14",21.52,21.805,21.485,21.55,177600.0],["2026-07-15",21.5,21.9,21.5,21.81,133200.0],["2026-07-16",21.88,22.59,21.615,22.49,161800.0],["2026-07-17",22.26,22.38,21.905,22.06,104100.0],["2026-07-20",21.96,22.11,21.86,21.95,136700.0],["2026-07-21",21.83,22.08,21.05,21.89,149600.0],["2026-07-22",20.77,21.015,20.0,20.73,332700.0],["2026-07-23",20.67,20.73,20.305,20.42,296370.0],["2026-07-24",20.49,21.175,19.8,20.78,173356.464293]]}