{"t":"HCM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-03-16",13.5,13.5,13.5,13.5,0.0],["2016-03-17",13.5,14.2,13.02,13.4,2254400.0],["2016-03-18",13.42,13.5,13.3,13.5,299500.0],["2016-03-21",13.5,13.75,13.35,13.5,137800.0],["2016-03-22",13.21,13.5,13.21,13.38,150100.0],["2016-03-23",13.35,13.5,13.35,13.38,93400.0],["2016-03-24",13.5,13.54,13.35,13.49,67700.0],["2016-03-28",13.5,13.5,13.2,13.36,27000.0],["2016-03-29",13.35,13.42,13.3,13.33,48000.0],["2016-03-30",13.342,13.35,13.235,13.25,60200.0],["2016-03-31",13.2,13.35,13.2,13.2,49600.0],["2016-04-01",13.5,13.54,13.213,13.5,43700.0],["2016-04-04",13.4,13.56,13.302,13.41,54500.0],["2016-04-05",13.41,13.41,13.24,13.25,63700.0],["2016-04-06",13.5,13.5,13.21,13.34,177100.0],["2016-04-07",13.02,13.495,13.02,13.3,40400.0],["2016-04-08",13.5,13.5,13.3,13.3,11400.0],["2016-04-11",13.36,13.492,13.3,13.31,261300.0],["2016-04-12",13.35,14.7,13.35,13.37,110600.0],["2016-04-13",13.64,13.68,13.41,13.41,35300.0],["2016-04-14",13.61,13.61,13.375,13.46,11200.0],["2016-04-15",13.49,13.54,13.47,13.48,16500.0],["2016-04-18",13.54,13.652,13.48,13.48,27300.0],["2016-04-19",13.46,13.5,13.35,13.35,19100.0],["2016-04-20",13.4,13.81,13.35,13.52,182400.0],["2016-04-21",13.4,13.51,13.4,13.4,31600.0],["2016-04-22",13.4,13.45,13.3,13.4,64900.0],["2016-04-25",13.4,13.488,13.3,13.41,51600.0],["2016-04-26",13.4,13.471,13.375,13.45,18400.0],["2016-04-27",13.4,13.45,13.4,13.4,9800.0],["2016-04-28",13.4,13.43,13.1,13.33,44400.0],["2016-04-29",13.2,13.25,12.72,13.1,60100.0],["2016-05-02",13.15,13.15,9.8,12.95,50100.0],["2016-05-03",12.5,13.0,12.355,13.0,20800.0],["2016-05-04",12.43,13.08,12.23,13.08,80400.0],["2016-05-05",13.18,13.24,12.2,12.5,10000.0],["2016-05-06",12.65,13.8,12.65,13.8,16400.0],["2016-05-09",12.59,13.38,12.54,13.18,9400.0],["2016-05-10",13.45,13.45,12.87,12.93,35900.0],["2016-05-11",13.0,13.15,13.0,13.02,40100.0],["2016-05-12",12.864,12.9,12.8,12.8,2700.0],["2016-05-13",12.53,12.895,12.5,12.5,12000.0],["2016-05-16",12.53,12.8,12.39,12.77,29300.0],["2016-05-17",12.51,12.899,12.5,12.52,4900.0],["2016-05-18",12.53,12.7,12.37,12.48,19500.0],["2016-05-19",12.41,12.77,12.1,12.68,62100.0],["2016-05-20",12.5,12.54,12.32,12.32,7700.0],["2016-05-23",12.5,12.725,12.45,12.5,5200.0],["2016-05-24",12.39,12.74,12.311,12.5,46200.0],["2016-05-25",12.5,12.67,12.5,12.52,4500.0],["2016-05-26",12.5,12.78,12.5,12.53,6800.0],["2016-05-27",12.87,13.14,12.87,13.1,11000.0],["2016-05-31",13.27,13.5,12.52,12.52,21100.0],["2016-06-01",13.5,13.5,13.3,13.45,20800.0],["2016-06-02",13.5,13.639,13.5,13.51,106600.0],["2016-06-03",13.435,13.73,13.28,13.46,49900.0],["2016-06-06",13.5,13.8,13.5,13.53,18600.0],["2016-06-07",13.82,13.9,13.66,13.75,12600.0],["2016-06-08",13.9,14.29,13.88,14.02,28900.0],["2016-06-09",13.97,14.49,13.8,13.8,1100.0],["2016-06-10",13.85,14.08,13.8,13.95,17800.0],["2016-06-13",13.95,14.175,13.41,13.41,50100.0],["2016-06-14",13.5,13.65,13.36,13.36,71500.0],["2016-06-15",13.97,14.2,13.635,14.18,25800.0],["2016-06-16",14.18,14.18,13.47,13.47,27600.0],["2016-06-17",13.48,14.0,13.48,14.0,27100.0],["2016-06-20",14.18,14.18,13.7,13.7,4900.0],["2016-06-21",13.802,13.9,13.7,13.73,1500.0],["2016-06-22",13.97,14.0,13.788,13.788,600.0],["2016-06-23",13.81,13.816,13.81,13.816,900.0],["2016-06-24",13.0,13.7,13.0,13.225,16300.0],["2016-06-27",13.36,13.36,12.95,12.95,12300.0],["2016-06-28",12.98,13.11,12.97,13.058,3300.0],["2016-06-29",13.12,13.28,12.99,13.28,8700.0],["2016-06-30",13.11,13.29,12.99,13.15,24500.0],["2016-07-01",13.15,13.22,13.023,13.15,61000.0],["2016-07-05",13.02,13.4,12.99,13.32,14000.0],["2016-07-06",13.03,13.08,12.99,13.08,4700.0],["2016-07-07",13.04,13.36,12.99,13.34,73500.0],["2016-07-08",13.28,13.888,13.07,13.76,6600.0],["2016-07-11",13.5,13.55,13.0,13.355,14000.0],["2016-07-12",13.29,13.29,12.95,12.99,95100.0],["2016-07-13",13.01,13.27,12.95,13.03,2000.0],["2016-07-14",13.09,13.54,13.09,13.5,9800.0],["2016-07-15",13.011,13.48,13.011,13.48,1400.0],["2016-07-18",13.35,13.35,13.129,13.29,1600.0],["2016-07-19",13.18,13.522,12.96,13.0,10700.0],["2016-07-20",13.093,13.28,13.0,13.01,3600.0],["2016-07-21",13.01,13.11,13.0,13.0,2100.0],["2016-07-22",13.0,13.13,12.93,12.93,4100.0],["2016-07-25",12.97,13.1,12.97,13.08,13100.0],["2016-07-26",13.051,13.23,12.995,13.085,8600.0],["2016-07-27",13.02,13.18,12.891,13.18,6100.0],["2016-07-28",12.921,13.11,12.921,13.11,1100.0],["2016-07-29",13.13,13.13,12.9,13.13,9500.0],["2016-08-01",13.13,13.32,12.98,13.19,74200.0],["2016-08-02",13.27,13.3,13.01,13.09,10000.0],["2016-08-03",13.0,13.01,12.94,13.001,21600.0],["2016-08-04",13.07,13.11,13.0,13.01,7900.0],["2016-08-05",12.95,13.1,12.95,13.03,15000.0],["2016-08-08",13.07,13.149,12.95,13.02,8200.0],["2016-08-09",13.01,13.043,13.0,13.019,8000.0],["2016-08-10",13.0,13.0,12.9,12.93,98700.0],["2016-08-11",12.99,12.99,12.64,12.83,49000.0],["2016-08-12",12.15,13.178,12.15,13.14,63000.0],["2016-08-15",12.6,12.94,12.48,12.94,56000.0],["2016-08-16",12.8,12.9,12.397,12.71,47800.0],["2016-08-17",12.75,12.88,12.56,12.8,67300.0],["2016-08-18",12.8,12.8,12.4,12.75,39500.0],["2016-08-19",12.68,12.74,12.26,12.42,145600.0],["2016-08-22",12.59,12.63,12.28,12.5,45400.0],["2016-08-23",12.67,13.0,12.34,12.72,19000.0],["2016-08-24",12.62,12.73,12.34,12.7,41100.0],["2016-08-25",12.6,12.7,12.345,12.7,69700.0],["2016-08-26",12.61,13.05,12.58,12.95,4900.0],["2016-08-29",12.87,13.05,12.58,13.0,2300.0],["2016-08-30",12.47,12.75,12.33,12.42,68300.0],["2016-08-31",12.65,12.79,12.34,12.45,40400.0],["2016-09-01",12.495,12.56,12.41,12.445,26400.0],["2016-09-02",12.45,12.693,12.4,12.54,16000.0],["2016-09-06",12.46,12.67,12.37,12.53,82300.0],["2016-09-07",12.63,12.7,12.39,12.51,8800.0],["2016-09-08",12.51,12.56,12.41,12.5,25400.0],["2016-09-09",12.4,12.6,12.37,12.5,22700.0],["2016-09-12",12.5,12.53,12.45,12.5,9200.0],["2016-09-13",12.5,12.55,12.36,12.5,39600.0],["2016-09-14",12.5,12.64,12.36,12.438,38700.0],["2016-09-15",12.44,12.45,12.363,12.38,21000.0],["2016-09-16",12.33,12.47,12.31,12.47,23800.0],["2016-09-19",12.31,12.35,12.08,12.29,61100.0],["2016-09-20",12.25,12.26,12.05,12.19,55900.0],["2016-09-21",12.247,12.247,12.247,12.247,200.0],["2016-09-22",12.22,12.348,12.04,12.1,7500.0],["2016-09-23",12.27,12.28,11.88,12.28,14800.0],["2016-09-26",12.09,12.48,11.88,12.17,101100.0],["2016-09-27",12.26,12.3,11.87,12.06,53400.0],["2016-09-28",12.16,12.26,11.81,12.095,10600.0],["2016-09-29",12.15,12.48,11.965,12.0,24400.0],["2016-09-30",11.98,12.05,11.9,11.9,28300.0],["2016-10-03",12.0,12.1,11.89,11.99,26400.0],["2016-10-04",11.975,12.208,11.95,12.1,86200.0],["2016-10-05",12.1,12.26,12.0,12.17,54400.0],["2016-10-06",12.07,12.3,11.91,11.91,178800.0],["2016-10-07",12.01,12.05,11.8,11.81,202500.0],["2016-10-10",11.77,11.95,11.625,11.77,198900.0],["2016-10-11",11.66,11.77,11.335,11.59,141300.0],["2016-10-12",11.54,11.65,11.26,11.26,287000.0],["2016-10-13",11.29,11.595,11.11,11.4,170800.0],["2016-10-14",11.35,11.485,10.61,11.3,34400.0],["2016-10-17",11.21,11.54,11.11,11.39,73900.0],["2016-10-18",11.23,11.725,11.23,11.54,105100.0],["2016-10-19",11.51,11.55,11.4,11.5,100700.0],["2016-10-20",11.44,11.7,11.44,11.63,102000.0],["2016-10-21",11.5,11.8,11.48,11.67,344300.0],["2016-10-24",11.84,11.84,11.47,11.63,93900.0],["2016-10-25",11.55,11.84,11.54,11.79,115900.0],["2016-10-26",11.59,11.76,11.56,11.76,34100.0],["2016-10-27",11.97,11.97,11.4,11.82,19200.0],["2016-10-28",11.73,12.41,11.65,11.88,118800.0],["2016-10-31",12.38,12.39,11.81,12.06,12000.0],["2016-11-01",12.18,12.18,11.8,11.94,7100.0],["2016-11-02",12.36,12.37,11.82,12.05,39400.0],["2016-11-03",11.96,12.09,11.8,11.92,74200.0],["2016-11-04",11.99,12.0,11.895,12.0,36700.0],["2016-11-07",12.0,12.12,11.79,11.86,14700.0],["2016-11-08",11.89,11.93,11.718,11.78,5000.0],["2016-11-09",11.8,13.8,11.75,13.79,15300.0],["2016-11-10",13.2,13.2,11.64,12.53,28600.0],["2016-11-11",12.48,13.0,12.01,12.1,6100.0],["2016-11-14",12.0,12.38,11.82,12.15,17800.0],["2016-11-15",12.18,12.3,11.78,11.8,7800.0],["2016-11-16",11.81,12.3,11.81,11.96,17700.0],["2016-11-17",12.2,12.36,11.9,12.01,17600.0],["2016-11-18",12.0,12.98,11.92,12.31,49800.0],["2016-11-21",12.29,12.66,12.19,12.49,34800.0],["2016-11-22",12.45,12.57,12.245,12.55,26200.0],["2016-11-23",12.37,12.57,12.37,12.57,33200.0],["2016-11-25",12.57,12.57,12.57,12.57,100.0],["2016-11-28",13.0,13.0,12.58,13.0,38100.0],["2016-11-29",13.17,13.17,12.95,13.0,23100.0],["2016-11-30",12.92,13.97,12.92,13.84,16900.0],["2016-12-01",13.84,14.015,13.511,13.62,26300.0],["2016-12-02",14.089,16.06,13.578,14.36,33000.0],["2016-12-05",14.5,15.57,14.5,14.87,37100.0],["2016-12-06",14.98,14.98,14.53,14.94,27800.0],["2016-12-07",14.81,14.84,14.56,14.79,19800.0],["2016-12-08",14.76,14.76,13.95,14.49,7200.0],["2016-12-09",14.0,14.47,13.905,14.0,35000.0],["2016-12-12",13.86,14.29,13.75,13.77,40200.0],["2016-12-13",14.02,14.68,13.97,14.67,14500.0],["2016-12-14",14.93,14.94,14.72,14.76,1700.0],["2016-12-15",14.83,14.94,14.2,14.65,36100.0],["2016-12-16",14.77,14.77,14.0,14.03,22900.0],["2016-12-19",14.0,14.19,13.7,14.19,54300.0],["2016-12-20",14.07,14.3,13.43,14.3,57200.0],["2016-12-21",14.23,14.25,14.0,14.0,6600.0],["2016-12-22",14.0,14.23,13.955,14.23,2700.0],["2016-12-23",14.09,14.09,13.18,13.855,7200.0],["2016-12-27",14.0,14.2,13.7,14.1,9700.0],["2016-12-28",14.14,14.29,13.75,13.921,8600.0],["2016-12-29",13.87,14.1,13.63,13.71,15900.0],["2016-12-30",14.255,14.88,13.52,13.57,41300.0],["2017-01-03",14.2,14.95,14.19,14.95,5800.0],["2017-01-04",14.8,14.8,14.17,14.3,57100.0],["2017-01-05",14.23,14.35,13.66,14.29,60600.0],["2017-01-06",14.02,14.5,13.75,14.0,20000.0],["2017-01-09",14.29,14.45,13.56,13.64,506600.0],["2017-01-10",13.86,16.0,13.55,13.7,34200.0],["2017-01-11",13.73,14.0,13.6,13.97,13100.0],["2017-01-12",13.87,15.01,13.825,13.825,56100.0],["2017-01-13",14.05,14.06,13.78,13.81,2300.0],["2017-01-17",13.68,14.12,13.57,13.8,16900.0],["2017-01-18",13.93,14.0,13.781,13.85,7700.0],["2017-01-19",13.82,14.1,13.55,13.83,16100.0],["2017-01-20",14.0,14.0,13.51,13.89,9000.0],["2017-01-23",14.49,14.49,13.6,13.63,25800.0],["2017-01-24",13.71,14.06,13.2,13.2,13500.0],["2017-01-25",14.15,14.15,13.75,13.97,9600.0],["2017-01-26",13.85,13.85,13.5,13.59,17100.0],["2017-01-27",13.7,13.87,13.693,13.87,3900.0],["2017-01-30",14.03,14.33,14.03,14.12,3100.0],["2017-01-31",13.922,14.6,13.75,14.09,9000.0],["2017-02-01",13.86,14.2,13.86,13.96,25700.0],["2017-02-02",14.145,14.17,13.73,13.98,8300.0],["2017-02-03",13.99,14.025,13.8,13.97,7800.0],["2017-02-06",13.81,13.89,13.64,13.64,32200.0],["2017-02-07",13.782,13.99,13.64,13.74,13000.0],["2017-02-08",13.67,13.78,13.5,13.5,10700.0],["2017-02-09",13.51,13.7,13.51,13.7,1800.0],["2017-02-10",13.51,13.635,13.49,13.59,700.0],["2017-02-13",13.54,13.76,13.49,13.49,5700.0],["2017-02-14",13.5,13.64,13.44,13.53,27400.0],["2017-02-15",13.62,13.68,13.53,13.53,3500.0],["2017-02-16",13.41,13.415,13.36,13.4,9700.0],["2017-02-17",13.4,13.4,13.35,13.38,3300.0],["2017-02-21",13.4,13.4,13.3,13.32,3600.0],["2017-02-22",13.28,13.61,13.26,13.4,7500.0],["2017-02-23",13.4,13.4,13.4,13.4,3800.0],["2017-02-24",13.003,13.825,13.003,13.34,1600.0],["2017-02-27",13.46,13.5,13.37,13.38,11500.0],["2017-02-28",13.51,13.68,12.73,12.74,27200.0],["2017-03-01",13.0,13.0,12.727,12.9,57200.0],["2017-03-02",13.0,13.515,12.62,12.85,92300.0],["2017-03-03",13.65,14.33,13.0,13.11,264800.0],["2017-03-06",13.66,14.85,13.2,14.85,333300.0],["2017-03-07",15.18,15.18,14.28,14.28,216100.0],["2017-03-08",14.42,14.94,14.36,14.36,183100.0],["2017-03-09",14.53,14.68,14.16,14.25,20200.0],["2017-03-10",14.26,14.34,14.15,14.16,47200.0],["2017-03-13",14.5,16.0,14.5,15.97,210400.0],["2017-03-14",15.9,16.67,15.74,16.0,108700.0],["2017-03-15",16.19,21.77,16.044,20.54,135800.0],["2017-03-16",20.15,20.25,18.701,18.99,144500.0],["2017-03-17",18.96,19.46,18.727,19.0,32700.0],["2017-03-20",19.5,20.47,18.5,18.76,127400.0],["2017-03-21",19.99,19.99,18.86,19.43,31300.0],["2017-03-22",18.92,19.04,18.58,18.75,36400.0],["2017-03-23",18.77,19.5,18.51,18.71,47100.0],["2017-03-24",18.94,19.17,18.8,19.01,40400.0],["2017-03-27",18.98,19.63,18.91,19.58,59600.0],["2017-03-28",19.63,20.91,19.35,19.51,40200.0],["2017-03-29",19.71,19.764,19.5,19.52,18900.0],["2017-03-30",19.75,21.7,19.7,20.57,60400.0],["2017-03-31",20.5,20.76,19.95,19.95,29800.0],["2017-04-03",20.12,20.189,19.8,20.12,20500.0],["2017-04-04",20.15,21.12,19.0,19.45,45000.0],["2017-04-05",19.63,20.47,19.5,20.25,20200.0],["2017-04-06",20.29,20.72,20.13,20.13,35700.0],["2017-04-07",20.68,20.7,20.25,20.27,43900.0],["2017-04-10",20.35,20.61,20.03,20.15,26700.0],["2017-04-11",20.0,20.25,19.8,19.8,13100.0],["2017-04-12",20.0,20.08,19.89,20.0,32800.0],["2017-04-13",19.97,20.17,19.85,20.14,9300.0],["2017-04-17",20.2,20.2,20.0,20.08,4800.0],["2017-04-18",19.97,20.22,19.0,19.01,20800.0],["2017-04-19",19.15,19.65,18.892,19.21,15000.0],["2017-04-20",19.57,19.87,18.51,18.51,18300.0],["2017-04-21",18.75,19.22,18.0,18.33,36300.0],["2017-04-24",18.47,19.1,18.389,18.88,13500.0],["2017-04-25",19.07,19.82,18.88,19.82,27300.0],["2017-04-26",19.79,19.9,19.47,19.47,14800.0],["2017-04-27",19.63,19.7,18.55,18.59,19700.0],["2017-04-28",18.75,19.49,18.75,19.49,5500.0],["2017-05-01",19.54,19.54,19.01,19.02,3800.0],["2017-05-02",19.25,19.4,18.3,18.3,14800.0],["2017-05-03",18.41,19.09,18.3,19.09,7100.0],["2017-05-04",19.0,19.0,18.64,18.68,5700.0],["2017-05-05",18.76,18.96,18.69,18.96,3900.0],["2017-05-08",19.0,19.23,18.69,19.18,20100.0],["2017-05-09",19.34,19.34,18.67,19.26,10300.0],["2017-05-10",19.34,19.34,18.73,18.78,3600.0],["2017-05-11",18.75,19.18,18.75,18.99,5000.0],["2017-05-12",18.92,19.74,18.83,18.87,18500.0],["2017-05-15",19.35,20.5,19.04,19.88,54800.0],["2017-05-16",19.86,20.98,19.82,20.02,32200.0],["2017-05-17",20.13,20.8,19.871,20.8,31700.0],["2017-05-18",20.75,20.75,19.58,19.7,7300.0],["2017-05-19",19.92,20.53,19.92,20.22,12200.0],["2017-05-22",20.22,21.78,20.15,20.15,50000.0],["2017-05-23",20.57,21.44,20.23,20.52,28200.0],["2017-05-24",20.53,21.25,20.36,20.75,12300.0],["2017-05-25",20.85,21.005,20.41,20.75,10100.0],["2017-05-26",20.85,21.4,20.45,20.99,23600.0],["2017-05-30",21.3,21.3,20.502,20.83,14500.0],["2017-05-31",20.83,21.75,20.65,21.23,51500.0],["2017-06-01",20.92,21.2,20.351,21.0,21000.0],["2017-06-02",20.26,21.0,20.26,20.59,7400.0],["2017-06-05",20.56,21.22,20.24,20.685,39400.0],["2017-06-06",20.6,20.7,20.53,20.54,3600.0],["2017-06-07",20.41,20.45,20.26,20.42,7400.0],["2017-06-08",20.32,20.84,20.21,20.84,20400.0],["2017-06-09",20.6,20.6,19.81,19.885,36600.0],["2017-06-12",20.08,20.863,19.8,20.52,46900.0],["2017-06-13",20.69,21.19,20.56,21.09,47600.0],["2017-06-14",21.0,21.2,20.94,21.15,79100.0],["2017-06-15",21.25,22.9,21.25,22.63,88400.0],["2017-06-16",22.71,23.11,22.62,22.93,21400.0],["2017-06-19",22.89,23.8,22.89,23.59,25400.0],["2017-06-20",23.59,23.75,23.02,23.24,21600.0],["2017-06-21",23.36,23.36,22.63,23.27,21800.0],["2017-06-22",23.31,23.6,22.84,23.6,29300.0],["2017-06-23",23.74,23.89,23.136,23.69,9600.0],["2017-06-26",23.74,23.74,23.38,23.54,10900.0],["2017-06-27",23.55,23.55,22.91,22.91,13200.0],["2017-06-28",22.9,23.69,22.82,23.53,7400.0],["2017-06-29",23.56,23.98,23.3,23.42,16500.0],["2017-06-30",23.57,23.68,23.31,23.31,5000.0],["2017-07-03",23.38,23.45,23.11,23.11,11000.0],["2017-07-05",23.24,23.75,23.2,23.75,12400.0],["2017-07-06",23.55,23.67,23.31,23.31,8300.0],["2017-07-07",23.49,23.49,23.15,23.315,5900.0],["2017-07-10",23.35,23.35,23.13,23.15,1700.0],["2017-07-11",23.37,23.37,22.6,22.61,16200.0],["2017-07-12",22.86,22.86,22.5,22.54,5400.0],["2017-07-13",22.57,22.57,22.32,22.5,5800.0],["2017-07-14",22.75,22.99,22.56,22.95,5500.0],["2017-07-17",23.09,23.49,23.0,23.3,12400.0],["2017-07-18",23.38,23.39,23.04,23.39,15300.0],["2017-07-19",23.3,23.3,23.0,23.01,7000.0],["2017-07-20",23.03,23.145,22.51,22.94,25200.0],["2017-07-21",22.99,23.19,22.65,22.96,15400.0],["2017-07-24",23.08,23.5,23.0,23.35,35600.0],["2017-07-25",23.35,23.5,23.3,23.5,22800.0],["2017-07-26",23.5,23.5,23.143,23.5,74400.0],["2017-07-27",23.5,23.5,21.436,22.62,28300.0],["2017-07-28",22.45,23.12,22.25,23.12,24800.0],["2017-07-31",22.41,22.711,21.8,22.15,32000.0],["2017-08-01",22.79,22.79,22.37,22.58,6600.0],["2017-08-02",22.65,23.294,22.65,23.29,27100.0],["2017-08-03",23.19,23.8,22.95,23.8,35300.0],["2017-08-04",23.69,25.665,23.43,24.6,114500.0],["2017-08-07",24.61,26.96,24.61,26.96,83600.0],["2017-08-08",26.8,27.96,26.62,27.5,77800.0],["2017-08-09",27.13,27.13,26.211,26.47,42300.0],["2017-08-10",26.0,26.03,25.46,25.6,51900.0],["2017-08-11",25.2,25.359,24.3,24.38,39600.0],["2017-08-14",24.7,24.78,24.38,24.59,33800.0],["2017-08-15",24.75,25.39,24.5,25.08,48100.0],["2017-08-16",25.03,25.39,24.65,25.13,35700.0],["2017-08-17",25.025,25.27,24.79,24.83,35100.0],["2017-08-18",24.83,25.36,24.75,25.06,40300.0],["2017-08-21",25.03,25.03,23.9,24.06,40400.0],["2017-08-22",24.19,24.47,23.8,24.45,36800.0],["2017-08-23",24.23,24.635,24.0,24.0,15500.0],["2017-08-24",24.0,24.33,23.5,23.5,49900.0],["2017-08-25",23.5,24.4,22.9,24.2,35200.0],["2017-08-28",24.14,24.72,23.83,24.42,17600.0],["2017-08-29",24.2,24.69,24.0,24.66,59100.0],["2017-08-30",24.446,24.96,24.431,24.72,43000.0],["2017-08-31",24.87,25.445,24.77,25.15,18000.0],["2017-09-01",25.21,25.79,25.11,25.7,22900.0],["2017-09-05",25.5,25.88,25.21,25.84,35000.0],["2017-09-06",25.68,25.86,25.5,25.63,13100.0],["2017-09-07",25.63,25.875,25.19,25.43,18200.0],["2017-09-08",25.62,25.62,25.11,25.28,9000.0],["2017-09-11",25.28,25.95,25.02,25.02,14700.0],["2017-09-12",25.22,26.07,25.0,25.33,28600.0],["2017-09-13",26.5,26.5,24.952,25.23,22100.0],["2017-09-14",25.4,25.53,25.1,25.53,12500.0],["2017-09-15",25.65,25.65,25.12,25.59,11100.0],["2017-09-18",25.74,25.74,25.1,25.26,24200.0],["2017-09-19",25.42,25.62,25.111,25.6,14900.0],["2017-09-20",25.6,25.6,25.3,25.55,17400.0],["2017-09-21",25.6,25.6,25.38,25.5,7300.0],["2017-09-22",25.57,25.88,25.258,25.88,29700.0],["2017-09-25",25.96,26.1,25.41,25.78,47900.0],["2017-09-26",25.83,27.1,25.54,26.6,63900.0],["2017-09-27",26.7,27.5,26.54,27.22,64100.0],["2017-09-28",27.37,27.81,26.86,27.24,50200.0],["2017-09-29",27.37,27.6,26.89,27.27,35400.0],["2017-10-02",27.3,28.5,26.9,27.96,81300.0],["2017-10-03",28.35,30.69,28.08,30.67,134400.0],["2017-10-04",32.03,32.03,29.83,30.2,113400.0],["2017-10-05",30.21,30.21,29.4,29.67,32300.0],["2017-10-06",29.8,30.0,29.41,29.59,12200.0],["2017-10-09",29.67,29.99,29.43,29.63,12000.0],["2017-10-10",30.21,30.49,29.71,30.0,27400.0],["2017-10-11",30.18,31.24,30.11,31.15,31300.0],["2017-10-12",30.9,30.9,30.01,30.31,19100.0],["2017-10-13",30.57,30.85,29.9,30.45,20600.0],["2017-10-16",31.0,32.0,30.0,30.39,62000.0],["2017-10-17",30.77,30.77,29.6,29.86,54600.0],["2017-10-18",29.87,29.93,28.71,28.82,53900.0],["2017-10-19",28.42,28.42,27.04,27.41,54500.0],["2017-10-20",27.93,28.23,27.5,27.77,20000.0],["2017-10-23",28.2,28.461,27.5,27.5,23800.0],["2017-10-24",27.77,28.05,27.56,27.69,15100.0],["2017-10-25",27.5,29.55,27.39,29.08,94400.0],["2017-10-26",29.49,31.65,27.81,30.64,833100.0],["2017-10-27",31.16,31.988,31.01,31.74,114700.0],["2017-10-30",32.0,32.98,31.01,31.08,129800.0],["2017-10-31",31.1,31.77,30.31,30.45,74400.0],["2017-11-01",30.5,31.21,30.18,30.37,53300.0],["2017-11-02",30.12,30.44,29.35,29.49,67400.0],["2017-11-03",29.48,31.215,29.48,29.57,118800.0],["2017-11-06",29.87,30.09,29.48,29.62,31100.0],["2017-11-07",29.6,30.48,29.6,30.2,123500.0],["2017-11-08",30.0,30.91,29.79,30.22,89600.0],["2017-11-09",30.01,30.9,30.0,30.25,98600.0],["2017-11-10",30.15,30.15,29.71,29.99,43600.0],["2017-11-13",30.0,30.99,30.0,30.54,78200.0],["2017-11-14",30.6,31.63,30.35,31.35,80500.0],["2017-11-15",31.57,34.561,31.06,34.36,323300.0],["2017-11-16",34.36,35.77,34.28,35.42,248100.0],["2017-11-17",35.87,36.32,34.16,35.15,115100.0],["2017-11-20",35.0,35.0,34.0,34.22,50000.0],["2017-11-21",34.71,35.01,34.25,34.78,83700.0],["2017-11-22",34.7,34.98,34.25,34.61,116400.0],["2017-11-24",34.72,34.8,34.405,34.59,14600.0],["2017-11-27",34.64,34.93,33.515,33.97,80200.0],["2017-11-28",34.64,34.64,33.38,33.57,80200.0],["2017-11-29",33.65,34.08,33.1,33.22,70000.0],["2017-11-30",33.22,35.0,32.72,34.59,65900.0],["2017-12-01",34.89,34.91,33.7,34.57,52900.0],["2017-12-04",34.46,35.43,34.16,35.04,101600.0],["2017-12-05",34.8,34.85,33.151,33.71,108600.0],["2017-12-06",33.2,33.85,33.11,33.85,74300.0],["2017-12-07",33.48,34.96,33.08,34.21,64900.0],["2017-12-08",34.2,34.375,33.5,33.89,66900.0],["2017-12-11",33.79,33.81,30.75,31.17,162800.0],["2017-12-12",31.31,31.49,30.2,30.26,78100.0],["2017-12-13",30.37,31.43,30.37,31.06,58700.0],["2017-12-14",31.05,31.9,30.69,31.11,105900.0],["2017-12-15",31.35,33.4,31.35,32.88,96200.0],["2017-12-18",32.73,33.65,32.44,33.11,88400.0],["2017-12-19",32.99,33.17,32.113,32.71,102400.0],["2017-12-20",32.7,32.775,32.25,32.49,38400.0],["2017-12-21",33.0,34.44,32.89,33.96,119100.0],["2017-12-22",33.9,37.09,33.9,36.97,119300.0],["2017-12-26",37.52,37.52,35.01,35.3,80400.0],["2017-12-27",35.23,36.86,35.15,36.14,68900.0],["2017-12-28",36.8,38.77,35.71,38.52,134900.0],["2017-12-29",38.92,40.262,38.58,39.42,76500.0],["2018-01-02",39.61,42.254,38.0,41.135,136700.0],["2018-01-03",41.71,42.0,39.61,40.12,156200.0],["2018-01-04",40.63,40.785,39.75,40.34,93600.0],["2018-01-05",40.68,40.815,39.87,40.48,67400.0],["2018-01-08",40.78,41.47,40.2,41.09,102900.0],["2018-01-09",41.45,41.98,39.77,40.2,146000.0],["2018-01-10",40.06,40.06,38.322,38.82,92400.0],["2018-01-11",39.1,39.1,38.31,38.45,56900.0],["2018-01-12",39.16,39.17,38.44,38.98,143700.0],["2018-01-16",39.85,40.48,39.12,40.22,91200.0],["2018-01-17",40.51,40.597,39.24,39.52,72800.0],["2018-01-18",39.86,40.845,39.55,39.77,77500.0],["2018-01-19",40.2,40.2,38.93,39.56,64900.0],["2018-01-22",39.52,39.89,38.55,39.37,105700.0],["2018-01-23",39.45,39.45,37.08,37.35,172200.0],["2018-01-24",38.08,39.13,37.38,37.81,216400.0],["2018-01-25",37.8,37.98,36.06,36.92,179700.0],["2018-01-26",37.13,37.2,36.0,36.01,127800.0],["2018-01-29",36.47,37.89,36.08,36.26,104900.0],["2018-01-30",36.01,37.708,36.01,37.26,69500.0],["2018-01-31",37.49,37.85,36.85,37.31,75200.0],["2018-02-01",37.4,37.43,36.2,37.08,90900.0],["2018-02-02",36.68,37.89,35.61,36.99,126100.0],["2018-02-05",36.31,36.96,35.111,35.2,110600.0],["2018-02-06",34.77,34.77,32.32,32.54,159600.0],["2018-02-07",32.99,34.431,32.78,33.79,139500.0],["2018-02-08",34.19,34.49,32.4,32.5,61500.0],["2018-02-09",33.0,33.239,30.12,30.62,172100.0],["2018-02-12",31.17,31.91,30.21,30.76,119100.0],["2018-02-13",30.84,32.44,30.84,32.13,55400.0],["2018-02-14",32.03,33.86,32.03,33.73,107100.0],["2018-02-15",34.0,34.5,33.07,33.81,70400.0],["2018-02-16",33.51,33.96,32.215,33.72,42000.0],["2018-02-20",33.6,34.91,33.254,34.48,102000.0],["2018-02-21",34.33,34.495,32.56,32.78,91800.0],["2018-02-22",32.93,34.49,32.72,33.98,112700.0],["2018-02-23",34.5,34.75,33.01,33.96,91600.0],["2018-02-26",34.33,34.71,33.62,34.61,58900.0],["2018-02-27",35.0,35.0,33.38,33.45,52200.0],["2018-02-28",33.87,34.22,33.21,33.655,77200.0],["2018-03-01",33.49,34.82,33.49,34.8,112700.0],["2018-03-02",34.45,35.15,33.67,34.41,23600.0],["2018-03-05",34.67,35.0,34.1,34.76,26400.0],["2018-03-06",35.0,36.44,34.49,35.59,217500.0],["2018-03-07",35.46,35.85,35.1,35.39,44700.0],["2018-03-08",35.67,36.45,35.67,36.09,78600.0],["2018-03-09",36.43,36.8,36.04,36.6,60700.0],["2018-03-12",36.6,37.75,36.5,36.9,156400.0],["2018-03-13",37.11,37.11,35.01,35.61,86800.0],["2018-03-14",36.12,36.12,35.0,35.43,55800.0],["2018-03-15",35.45,35.56,33.91,34.53,47600.0],["2018-03-16",34.5,34.66,33.6,33.68,60700.0],["2018-03-19",33.95,34.31,33.66,34.29,44400.0],["2018-03-20",34.59,35.41,34.59,35.23,65800.0],["2018-03-21",35.0,35.49,34.18,34.39,72500.0],["2018-03-22",34.12,34.58,32.0,32.68,133800.0],["2018-03-23",32.45,32.45,31.25,31.4,84600.0],["2018-03-26",31.75,32.04,30.0,30.51,88500.0],["2018-03-27",30.75,31.29,30.54,31.27,35300.0],["2018-03-28",31.0,31.0,28.65,28.87,143000.0],["2018-03-29",29.0,29.753,28.701,29.56,113900.0],["2018-04-02",29.47,31.37,29.17,29.68,71700.0],["2018-04-03",29.98,31.192,29.39,29.99,76700.0],["2018-04-04",29.56,30.3,29.11,30.15,54200.0],["2018-04-05",30.33,30.35,29.55,29.91,37200.0],["2018-04-06",29.7,29.71,29.11,29.67,36500.0],["2018-04-09",29.85,30.5,29.85,30.43,42500.0],["2018-04-10",30.75,31.5,30.16,31.24,184400.0],["2018-04-11",31.0,31.92,30.76,31.28,142300.0],["2018-04-12",31.42,31.5,30.73,31.25,83800.0],["2018-04-13",31.2,32.26,30.805,32.05,97200.0],["2018-04-16",31.97,32.77,31.77,32.66,74000.0],["2018-04-17",32.61,32.7,31.89,32.63,69000.0],["2018-04-18",32.61,33.92,32.54,33.16,89100.0],["2018-04-19",33.2,34.089,31.56,33.63,59700.0],["2018-04-20",33.81,33.81,32.635,32.93,34200.0],["2018-04-23",33.0,33.12,32.525,32.96,41100.0],["2018-04-24",33.4,33.93,33.22,33.5,84300.0],["2018-04-25",33.6,33.71,32.8,33.38,31500.0],["2018-04-26",33.33,33.38,31.88,32.96,56000.0],["2018-04-27",33.06,33.5,32.67,33.49,93900.0],["2018-04-30",33.5,34.2,33.42,34.05,75200.0],["2018-05-01",33.82,33.87,33.2,33.42,256700.0],["2018-05-02",33.5,34.11,33.0,33.55,66500.0],["2018-05-03",33.55,34.39,33.22,33.73,95100.0],["2018-05-04",33.49,33.98,33.15,33.58,124400.0],["2018-05-07",33.75,33.75,33.0,33.62,163600.0],["2018-05-08",33.78,33.99,33.43,33.65,67400.0],["2018-05-09",33.63,34.5,33.33,34.49,328200.0],["2018-05-10",34.49,34.5,33.87,34.08,37400.0],["2018-05-11",34.17,34.69,33.88,34.34,40500.0],["2018-05-14",34.49,35.03,33.73,34.46,54600.0],["2018-05-15",34.39,34.39,33.33,33.69,308200.0],["2018-05-16",33.59,33.64,33.03,33.17,83700.0],["2018-05-17",33.17,33.17,32.3,33.01,117400.0],["2018-05-18",33.07,33.2,32.51,33.01,108700.0],["2018-05-21",33.01,33.47,32.77,33.29,84600.0],["2018-05-22",33.28,34.17,33.097,33.67,157800.0],["2018-05-23",33.72,33.88,33.31,33.59,255600.0],["2018-05-24",33.25,33.5,31.25,31.4,193400.0],["2018-05-25",31.06,31.235,29.69,30.16,148000.0],["2018-05-29",30.12,30.47,28.725,30.07,249900.0],["2018-05-30",29.97,29.97,28.61,28.7,177500.0],["2018-05-31",28.74,29.45,28.7,29.1,274400.0],["2018-06-01",29.06,29.15,27.74,27.79,139700.0],["2018-06-04",28.52,29.48,27.851,28.65,260800.0],["2018-06-05",28.8,28.99,28.13,28.73,144400.0],["2018-06-06",28.96,28.96,27.8,28.21,125100.0],["2018-06-07",28.48,28.84,28.11,28.81,169700.0],["2018-06-08",28.72,31.89,28.72,31.33,163800.0],["2018-06-11",31.53,32.16,31.25,31.98,183000.0],["2018-06-12",32.1,32.83,31.9,32.26,110100.0],["2018-06-13",31.88,32.83,31.88,32.75,134800.0],["2018-06-14",32.89,32.94,31.2,31.7,115000.0],["2018-06-15",31.7,33.05,31.55,32.76,295000.0],["2018-06-18",32.77,32.77,29.77,30.11,151700.0],["2018-06-19",29.97,30.28,29.51,30.19,109500.0],["2018-06-20",30.14,31.97,30.14,31.15,75300.0],["2018-06-21",31.2,32.49,30.3,30.41,88900.0],["2018-06-22",31.04,31.22,30.3,31.11,55400.0],["2018-06-25",30.96,30.96,30.17,30.31,53600.0],["2018-06-26",30.27,30.72,30.095,30.4,89700.0],["2018-06-27",30.49,30.49,30.01,30.27,59000.0],["2018-06-28",30.39,30.58,30.2,30.58,41000.0],["2018-06-29",30.78,31.41,30.09,30.14,68200.0],["2018-07-02",30.11,30.73,29.49,30.03,75400.0],["2018-07-03",29.9,30.43,29.845,30.06,43300.0],["2018-07-05",30.26,30.64,29.99,30.4,33500.0],["2018-07-06",30.31,30.82,29.711,30.62,40900.0],["2018-07-09",30.67,30.88,29.65,29.72,225300.0],["2018-07-10",29.75,30.88,29.33,30.1,192700.0],["2018-07-11",29.96,31.35,29.85,30.95,116000.0],["2018-07-12",31.19,32.97,31.19,31.6,65200.0],["2018-07-13",31.75,32.22,31.154,31.67,24700.0],["2018-07-16",31.47,32.0,31.16,31.68,28400.0],["2018-07-17",31.76,32.31,31.5,31.83,109500.0],["2018-07-18",31.83,33.43,31.77,33.38,91300.0],["2018-07-19",33.42,33.875,32.58,32.84,154700.0],["2018-07-20",32.85,34.51,32.78,33.81,61300.0],["2018-07-23",33.9,34.58,33.5,34.34,41200.0],["2018-07-24",33.63,34.63,32.48,33.11,92800.0],["2018-07-25",33.23,33.9,32.95,33.81,23600.0],["2018-07-26",33.7,34.7,33.54,34.38,65700.0],["2018-07-27",34.36,34.74,32.62,34.38,80200.0],["2018-07-30",34.56,34.56,32.4,32.73,88300.0],["2018-07-31",32.77,33.555,31.501,31.77,61200.0],["2018-08-01",31.6,33.685,30.82,33.61,226100.0],["2018-08-02",33.14,33.35,31.9,32.09,97800.0],["2018-08-03",33.14,33.14,31.19,31.79,90100.0],["2018-08-06",31.74,32.17,31.22,32.0,52800.0],["2018-08-07",31.56,32.38,31.56,31.92,76200.0],["2018-08-08",31.6,32.06,30.64,31.48,219500.0],["2018-08-09",31.5,32.49,31.5,32.2,66300.0],["2018-08-10",32.1,33.0,31.6,32.9,44600.0],["2018-08-13",32.8,32.9,31.37,31.43,84400.0],["2018-08-14",31.58,32.23,30.845,31.05,102200.0],["2018-08-15",31.0,31.0,29.04,29.46,117400.0],["2018-08-16",29.42,31.7,29.12,29.67,58500.0],["2018-08-17",29.48,31.15,29.04,29.36,43500.0],["2018-08-20",29.17,29.82,28.8,29.03,91400.0],["2018-08-21",28.9,29.19,27.91,28.99,169600.0],["2018-08-22",28.78,29.77,28.56,28.86,114100.0],["2018-08-23",28.65,29.94,28.51,28.64,103800.0],["2018-08-24",28.5,29.268,28.5,28.93,17100.0],["2018-08-27",29.76,29.88,28.82,29.3,52100.0],["2018-08-28",29.1,30.3,29.1,30.06,65800.0],["2018-08-29",30.0,30.439,29.48,29.5,33100.0],["2018-08-30",29.52,29.94,29.3,29.46,39000.0],["2018-08-31",29.3,29.741,29.0,29.26,38800.0],["2018-09-04",29.28,29.28,27.84,28.74,128300.0],["2018-09-05",30.0,30.03,27.78,28.44,264600.0],["2018-09-06",28.54,28.99,25.76,26.55,245200.0],["2018-09-07",26.22,28.095,25.88,27.79,169200.0],["2018-09-10",27.85,27.9,27.03,27.81,192600.0],["2018-09-11",27.71,27.85,27.195,27.53,491600.0],["2018-09-12",27.46,28.16,27.22,28.12,85300.0],["2018-09-13",28.02,28.62,28.02,28.35,29200.0],["2018-09-14",28.39,28.78,28.04,28.25,48000.0],["2018-09-17",28.18,28.49,28.0,28.4,125000.0],["2018-09-18",28.41,28.55,27.908,28.25,93300.0],["2018-09-19",28.38,28.52,27.87,28.4,112400.0],["2018-09-20",28.43,29.0,28.23,28.81,122600.0],["2018-09-21",28.84,29.16,28.33,28.57,116700.0],["2018-09-24",28.5,28.89,28.318,28.58,58400.0],["2018-09-25",28.65,28.95,28.62,28.88,35100.0],["2018-09-26",28.73,30.4,28.71,30.09,48400.0],["2018-09-27",30.2,32.345,29.94,32.02,133500.0],["2018-09-28",31.52,32.68,31.52,32.19,79800.0],["2018-10-01",32.0,33.0,31.76,32.69,174900.0],["2018-10-02",32.6,32.6,31.62,31.78,74200.0],["2018-10-03",31.8,32.58,31.48,32.4,114400.0],["2018-10-04",32.51,32.51,30.86,31.41,132000.0],["2018-10-05",31.0,31.03,29.71,30.53,154800.0],["2018-10-08",30.36,30.5,29.19,30.37,137400.0],["2018-10-09",30.21,30.77,29.97,30.25,94600.0],["2018-10-10",29.93,30.29,28.96,29.03,111900.0],["2018-10-11",28.91,28.99,27.91,28.72,117400.0],["2018-10-12",29.08,29.08,28.045,28.67,139700.0],["2018-10-15",28.26,28.86,27.9,28.68,254300.0],["2018-10-16",28.77,30.22,28.77,30.02,130800.0],["2018-10-17",30.0,31.02,30.0,31.0,85600.0],["2018-10-18",30.7,30.7,29.5,29.97,944900.0],["2018-10-19",30.09,30.95,30.09,30.18,57700.0],["2018-10-22",30.39,30.61,29.75,29.96,113000.0],["2018-10-23",29.64,30.16,28.961,29.85,72000.0],["2018-10-24",29.84,30.09,29.16,29.98,216300.0],["2018-10-25",30.02,30.22,29.505,29.77,168700.0],["2018-10-26",29.47,29.82,28.73,29.61,146800.0],["2018-10-29",29.67,30.13,29.46,29.79,129600.0],["2018-10-30",29.75,31.18,29.02,31.14,207700.0],["2018-10-31",31.15,33.0,30.655,32.77,210100.0],["2018-11-01",32.82,32.82,32.02,32.31,115500.0],["2018-11-02",32.48,32.93,31.45,32.65,126200.0],["2018-11-05",32.4,32.8,32.12,32.69,117200.0],["2018-11-06",32.49,32.74,32.14,32.33,97600.0],["2018-11-07",32.4,32.51,31.87,32.15,101500.0],["2018-11-08",32.13,32.56,31.92,32.35,142200.0],["2018-11-09",32.07,32.33,31.63,32.09,112300.0],["2018-11-12",31.99,32.0,31.38,31.75,101000.0],["2018-11-13",31.93,32.5,31.32,32.15,93400.0],["2018-11-14",32.5,39.68,32.5,37.69,1710500.0],["2018-11-15",37.5,37.5,35.0,36.6,1009200.0],["2018-11-16",31.34,31.34,26.0,30.16,1784300.0],["2018-11-19",29.91,31.14,28.6,30.9,680100.0],["2018-11-20",30.38,32.22,29.75,31.92,627300.0],["2018-11-21",32.0,32.9,30.76,32.25,563600.0],["2018-11-23",32.0,33.93,31.041,33.91,520100.0],["2018-11-26",33.76,35.84,33.355,35.67,680200.0],["2018-11-27",34.79,35.27,33.85,35.05,745900.0],["2018-11-28",35.0,36.13,34.7,36.11,505800.0],["2018-11-29",35.92,36.2,33.72,34.31,753500.0],["2018-11-30",34.23,34.6,32.73,34.47,6029100.0],["2018-12-03",35.25,35.93,34.805,35.42,538300.0],["2018-12-04",35.6,35.6,32.66,32.93,582000.0],["2018-12-06",32.78,33.48,30.44,31.31,797800.0],["2018-12-07",31.51,32.82,30.83,31.62,668000.0],["2018-12-10",31.42,32.16,30.14,30.74,811100.0],["2018-12-11",30.94,30.94,30.14,30.46,488900.0],["2018-12-12",30.8,33.77,30.32,33.24,666000.0],["2018-12-13",33.37,34.25,32.26,34.0,946700.0],["2018-12-14",33.59,34.48,33.09,33.89,671700.0],["2018-12-17",33.59,33.59,31.6,32.0,344700.0],["2018-12-18",32.2,32.335,31.069,31.89,402800.0],["2018-12-19",31.78,32.2,31.31,31.39,284600.0],["2018-12-20",28.65,30.31,27.85,28.07,865400.0],["2018-12-21",27.82,27.82,23.95,24.27,950600.0],["2018-12-24",24.25,24.25,23.685,23.92,95900.0],["2018-12-26",23.98,24.12,22.96,23.94,217600.0],["2018-12-27",23.71,25.56,23.121,24.49,225100.0],["2018-12-28",24.24,24.3,22.92,23.17,205900.0],["2018-12-31",23.09,23.91,22.69,23.09,134500.0],["2019-01-02",22.82,23.25,22.28,22.8,303800.0],["2019-01-03",22.69,23.13,21.53,21.85,303800.0],["2019-01-04",22.16,22.16,21.0,21.45,513400.0],["2019-01-07",21.47,22.34,21.31,21.44,292000.0],["2019-01-08",21.55,22.23,20.83,21.86,567200.0],["2019-01-09",22.16,22.35,21.62,22.3,206500.0],["2019-01-10",22.39,22.57,21.94,22.46,134000.0],["2019-01-11",22.31,22.53,21.41,21.55,149400.0],["2019-01-14",21.47,21.71,21.15,21.27,210600.0],["2019-01-15",21.33,22.35,21.275,22.0,264000.0],["2019-01-16",22.0,22.48,21.58,21.99,93800.0],["2019-01-17",21.98,22.33,21.74,21.97,66400.0],["2019-01-18",21.97,22.21,21.72,22.15,220700.0],["2019-01-22",22.06,22.755,21.79,21.95,290500.0],["2019-01-23",22.08,22.38,21.78,22.25,258100.0],["2019-01-24",22.25,22.58,21.79,21.86,334500.0],["2019-01-25",22.01,22.33,21.51,22.28,165300.0],["2019-01-28",22.05,22.38,21.865,22.24,105400.0],["2019-01-29",22.25,22.517,21.94,22.26,76000.0],["2019-01-30",22.42,22.55,22.08,22.54,59700.0],["2019-01-31",22.58,22.92,22.55,22.7,170100.0],["2019-02-01",22.69,22.96,22.56,22.81,90100.0],["2019-02-04",22.81,22.81,22.4,22.69,59400.0],["2019-02-05",22.68,22.91,22.53,22.64,53200.0],["2019-02-06",22.64,22.83,22.28,22.77,86200.0],["2019-02-07",22.68,23.02,22.37,22.62,126900.0],["2019-02-08",22.54,22.83,22.205,22.7,117000.0],["2019-02-11",22.8,23.18,22.53,22.95,124500.0],["2019-02-12",23.12,24.26,23.07,24.12,204100.0],["2019-02-13",24.17,25.36,24.17,25.13,385400.0],["2019-02-14",24.98,25.693,24.885,25.05,176000.0],["2019-02-15",25.31,25.71,24.93,25.7,96600.0],["2019-02-19",25.69,25.95,24.38,24.95,190700.0],["2019-02-20",24.96,25.67,24.96,25.04,121000.0],["2019-02-21",25.09,25.35,24.47,24.98,198500.0],["2019-02-22",25.1,26.025,25.1,26.01,159500.0],["2019-02-25",26.25,26.79,26.18,26.46,108500.0],["2019-02-26",26.34,26.4,25.47,25.47,106500.0],["2019-02-27",25.42,25.88,25.346,25.8,110300.0],["2019-02-28",25.81,26.1,25.34,26.09,238900.0],["2019-03-01",26.19,27.01,25.85,26.82,96700.0],["2019-03-04",27.26,27.78,26.21,26.62,125500.0],["2019-03-05",26.58,27.295,26.44,27.13,80600.0],["2019-03-06",27.12,27.42,26.8,27.38,208400.0],["2019-03-07",27.28,27.33,25.945,26.41,455300.0],["2019-03-08",26.11,26.99,25.78,26.9,183900.0],["2019-03-11",27.11,28.18,26.57,27.96,119900.0],["2019-03-12",28.13,28.54,27.76,28.12,181400.0],["2019-03-13",28.27,28.78,27.91,28.0,100800.0],["2019-03-14",28.2,28.31,27.81,28.0,146200.0],["2019-03-15",28.04,28.28,27.38,27.92,179600.0],["2019-03-18",27.95,28.78,27.95,28.78,89000.0],["2019-03-19",28.433,29.27,28.433,29.0,98800.0],["2019-03-20",28.99,29.49,28.837,29.35,170100.0],["2019-03-21",29.13,29.86,29.13,29.71,117000.0],["2019-03-22",29.48,29.56,28.49,28.58,119200.0],["2019-03-25",28.45,28.52,27.9,28.52,164000.0],["2019-03-26",28.74,29.14,28.15,28.7,93800.0],["2019-03-27",28.68,29.86,28.48,29.27,121400.0],["2019-03-28",29.49,30.37,29.255,30.23,89500.0],["2019-03-29",30.35,30.91,30.133,30.58,137600.0],["2019-04-01",30.85,31.02,29.57,30.91,155000.0],["2019-04-02",30.94,31.57,30.51,31.22,111700.0],["2019-04-03",31.27,31.77,31.035,31.62,110900.0],["2019-04-04",31.58,31.64,30.53,31.04,143400.0],["2019-04-05",31.03,31.53,30.405,31.49,108700.0],["2019-04-08",31.15,31.85,30.891,31.78,103600.0],["2019-04-09",31.66,31.66,30.9,31.21,170500.0],["2019-04-10",31.19,32.55,31.01,31.49,178900.0],["2019-04-11",31.4,31.7,31.0,31.29,84500.0],["2019-04-12",31.28,31.54,30.97,31.2,93100.0],["2019-04-15",30.95,31.52,30.42,31.36,165600.0],["2019-04-16",31.55,31.55,30.67,30.97,135500.0],["2019-04-17",30.98,31.19,30.35,30.51,110600.0],["2019-04-18",30.6,30.68,29.8,30.35,136300.0],["2019-04-22",30.19,30.8,29.99,30.44,108600.0],["2019-04-23",30.34,30.44,29.66,29.72,118700.0],["2019-04-24",29.52,29.98,29.36,29.64,84700.0],["2019-04-25",29.49,29.765,28.97,29.25,125800.0],["2019-04-26",29.54,30.125,29.04,30.06,74700.0],["2019-04-29",30.15,30.66,29.73,29.77,78200.0],["2019-04-30",29.85,30.18,29.59,30.08,57500.0],["2019-05-01",30.1,30.26,29.55,29.59,45400.0],["2019-05-02",29.59,29.82,29.04,29.77,106100.0],["2019-05-03",29.8,30.0,29.39,29.86,95500.0],["2019-05-06",29.4,30.18,29.31,30.07,50000.0],["2019-05-07",29.99,30.15,28.935,29.23,77800.0],["2019-05-08",29.1,29.705,28.59,29.28,124100.0],["2019-05-09",28.91,29.24,25.545,25.61,232000.0],["2019-05-10",25.65,26.49,25.15,25.54,120200.0],["2019-05-13",25.04,25.35,23.547,23.6,105600.0],["2019-05-14",23.9,24.6,23.19,24.1,220400.0],["2019-05-15",23.99,26.62,23.685,26.39,220700.0],["2019-05-16",26.44,26.72,25.695,26.36,132500.0],["2019-05-17",26.2,27.11,25.315,26.74,131300.0],["2019-05-20",26.67,27.53,26.63,26.86,117900.0],["2019-05-21",27.0,27.37,26.28,26.75,70300.0],["2019-05-22",26.73,27.005,26.4,26.97,72800.0],["2019-05-23",26.68,27.13,26.526,26.9,123200.0],["2019-05-24",27.18,27.59,26.72,26.81,100200.0],["2019-05-28",26.94,27.98,26.795,27.92,557900.0],["2019-05-29",27.88,28.635,27.845,28.46,221500.0],["2019-05-30",28.65,29.07,27.25,27.3,132500.0],["2019-05-31",27.01,27.67,26.96,27.61,117200.0],["2019-06-03",27.82,28.05,27.18,27.84,174300.0],["2019-06-04",27.74,27.9,27.16,27.54,108300.0],["2019-06-05",27.47,28.25,27.065,28.1,578500.0],["2019-06-06",28.13,28.13,25.76,25.82,122700.0],["2019-06-07",26.0,26.78,26.0,26.66,50000.0],["2019-06-10",26.85,27.89,26.76,27.44,73000.0],["2019-06-11",27.39,27.56,26.18,27.2,392700.0],["2019-06-12",27.04,27.14,26.48,26.68,224400.0],["2019-06-13",26.87,27.15,26.49,27.04,162600.0],["2019-06-14",27.04,27.21,26.0,26.3,512100.0],["2019-06-17",26.0,27.21,26.0,26.55,195400.0],["2019-06-18",26.8,28.35,26.49,28.28,156200.0],["2019-06-19",28.37,28.79,27.68,28.67,143800.0],["2019-06-20",28.8,29.25,28.05,28.7,116700.0],["2019-06-21",28.65,28.7,28.135,28.61,109900.0],["2019-06-24",28.6,29.14,27.6,29.02,122300.0],["2019-06-25",29.0,29.66,28.54,29.23,166700.0],["2019-06-26",29.25,29.48,28.77,29.01,93000.0],["2019-06-27",29.35,30.3,29.19,30.2,386800.0],["2019-06-28",24.02,24.1,21.73,22.0,5450800.0],["2019-07-01",22.2,23.0,21.9,21.98,1435800.0],["2019-07-02",22.0,22.15,20.81,21.93,685100.0],["2019-07-03",22.03,22.7,22.0,22.32,386400.0],["2019-07-05",22.26,23.17,22.085,22.57,658100.0],["2019-07-08",22.56,22.818,21.16,21.18,1048500.0],["2019-07-09",21.18,22.56,21.18,22.48,1169100.0],["2019-07-10",22.84,23.0,21.95,22.3,483500.0],["2019-07-11",22.52,22.86,22.14,22.69,240100.0],["2019-07-12",22.62,22.64,21.86,22.18,268100.0],["2019-07-15",22.2,22.52,21.53,21.94,357500.0],["2019-07-16",22.06,22.24,21.75,22.16,244500.0],["2019-07-17",22.14,22.2,21.68,21.8,494800.0],["2019-07-18",21.8,21.8,20.94,21.22,132500.0],["2019-07-19",21.59,21.59,20.76,20.83,430100.0],["2019-07-22",20.9,20.9,20.14,20.18,246100.0],["2019-07-23",20.0,20.69,19.37,20.39,595000.0],["2019-07-24",20.43,20.76,20.38,20.59,258400.0],["2019-07-25",20.66,21.075,20.37,20.48,221900.0],["2019-07-26",20.64,20.9,20.36,20.68,187600.0],["2019-07-29",20.25,20.79,20.02,20.66,158700.0],["2019-07-30",20.49,21.05,20.1,20.74,394500.0],["2019-07-31",20.8,21.46,20.221,20.91,458600.0],["2019-08-01",21.18,21.38,20.51,20.73,233800.0],["2019-08-02",20.7,20.8,20.1,20.11,220400.0],["2019-08-05",20.0,20.2,19.55,19.81,183700.0],["2019-08-06",20.08,20.39,20.0,20.16,585500.0],["2019-08-07",20.18,20.21,19.93,19.98,161100.0],["2019-08-08",20.25,20.94,20.16,20.9,163100.0],["2019-08-09",20.7,21.16,20.44,20.59,264900.0],["2019-08-12",20.4,20.59,19.93,20.2,172400.0],["2019-08-13",20.2,20.28,19.73,20.1,267300.0],["2019-08-14",19.82,19.92,19.2,19.66,283000.0],["2019-08-15",19.54,20.04,19.24,19.96,289400.0],["2019-08-16",20.0,20.86,19.72,20.53,340600.0],["2019-08-19",20.8,20.93,19.91,20.0,365200.0],["2019-08-20",20.04,20.455,19.92,20.21,281500.0],["2019-08-21",20.31,20.52,19.61,20.4,212000.0],["2019-08-22",20.42,20.84,20.22,20.53,105400.0],["2019-08-23",21.1,21.3,20.62,20.68,382200.0],["2019-08-26",20.79,21.21,20.6,20.88,159800.0],["2019-08-27",20.99,21.49,20.17,21.31,473300.0],["2019-08-28",21.3,21.61,20.44,20.96,192100.0],["2019-08-29",21.1,21.73,21.01,21.69,184900.0],["2019-08-30",21.7,22.195,21.44,21.79,133600.0],["2019-09-03",21.73,21.985,20.61,20.63,123500.0],["2019-09-04",20.65,21.44,20.65,21.28,101800.0],["2019-09-05",21.35,21.72,21.04,21.48,154300.0],["2019-09-06",21.54,22.0,21.17,21.32,172000.0],["2019-09-09",21.34,21.8,21.187,21.64,78700.0],["2019-09-10",21.58,21.8,21.3,21.72,195100.0],["2019-09-11",21.76,22.06,21.7,21.96,133000.0],["2019-09-12",21.98,22.15,21.652,22.03,46100.0],["2019-09-13",22.21,22.34,21.73,21.77,132500.0],["2019-09-16",21.62,22.02,20.35,20.46,247300.0],["2019-09-17",20.46,21.21,20.37,21.11,167900.0],["2019-09-18",21.15,21.15,20.332,20.74,89800.0],["2019-09-19",20.88,21.36,20.23,20.39,92700.0],["2019-09-20",20.46,20.55,20.0,20.22,132200.0],["2019-09-23",20.39,20.725,19.83,20.48,177800.0],["2019-09-24",20.4,20.87,18.68,18.92,147100.0],["2019-09-25",18.97,19.435,18.4,18.91,204400.0],["2019-09-26",18.89,19.175,18.38,18.5,124800.0],["2019-09-27",18.6,18.748,17.81,17.97,106300.0],["2019-09-30",17.49,18.04,16.47,17.84,239200.0],["2019-10-01",17.9,17.99,17.48,17.68,189200.0],["2019-10-02",17.66,17.83,17.47,17.67,95300.0],["2019-10-03",17.77,19.27,17.77,19.0,127800.0],["2019-10-04",19.22,19.24,18.55,18.7,106400.0],["2019-10-07",18.46,18.97,18.42,18.47,88100.0],["2019-10-08",18.08,18.335,17.55,17.65,141200.0],["2019-10-09",17.93,17.99,17.38,17.42,77400.0],["2019-10-10",17.31,17.42,16.98,17.27,54800.0],["2019-10-11",17.27,17.538,17.0,17.17,116500.0],["2019-10-14",17.16,18.25,16.98,18.2,410700.0],["2019-10-15",18.19,18.94,17.91,18.91,101900.0],["2019-10-16",18.83,19.74,18.82,19.52,164800.0],["2019-10-17",19.75,19.88,19.59,19.75,122700.0],["2019-10-18",19.75,19.8,18.66,19.12,233600.0],["2019-10-21",19.34,20.07,19.34,20.05,118700.0],["2019-10-22",20.07,20.4,20.03,20.3,98600.0],["2019-10-23",20.54,20.95,20.31,20.89,130800.0],["2019-10-24",20.94,20.95,20.35,20.59,153500.0],["2019-10-25",20.68,20.76,20.0,20.06,64500.0],["2019-10-28",19.9,20.42,19.64,19.65,135000.0],["2019-10-29",19.5,19.65,18.99,19.08,164200.0],["2019-10-30",19.11,19.49,18.93,19.3,84800.0],["2019-10-31",19.4,19.5,18.83,18.9,145600.0],["2019-11-01",19.19,20.25,19.06,20.17,101300.0],["2019-11-04",20.28,20.73,20.07,20.65,102500.0],["2019-11-05",20.74,21.52,20.64,21.1,306600.0],["2019-11-06",21.12,21.43,20.91,21.24,111100.0],["2019-11-07",21.3,22.64,21.3,22.61,352900.0],["2019-11-08",22.88,23.33,21.89,22.4,371100.0],["2019-11-11",22.2,22.5,21.97,22.41,105200.0],["2019-11-12",22.38,22.6,22.01,22.46,179100.0],["2019-11-13",22.32,22.99,21.96,22.94,198800.0],["2019-11-14",22.73,23.05,22.06,22.84,465100.0],["2019-11-15",22.63,23.42,22.35,23.28,262900.0],["2019-11-18",23.24,23.67,22.83,23.6,353800.0],["2019-11-19",23.55,24.07,23.3,23.87,157000.0],["2019-11-20",23.8,24.02,23.26,23.61,217300.0],["2019-11-21",23.47,23.7,22.85,23.57,131700.0],["2019-11-22",23.59,24.03,23.037,23.95,83400.0],["2019-11-25",24.0,24.08,23.34,23.95,286100.0],["2019-11-26",23.65,24.08,23.375,23.96,920300.0],["2019-11-27",23.76,24.31,23.555,24.3,115700.0],["2019-11-29",24.29,24.5,23.379,24.11,209100.0],["2019-12-02",24.25,24.34,23.39,24.18,187500.0],["2019-12-03",23.91,24.12,23.58,23.62,181900.0],["2019-12-04",23.54,24.37,23.26,24.32,269300.0],["2019-12-05",24.31,24.45,23.85,24.2,171900.0],["2019-12-06",24.2,24.2,23.65,23.73,101800.0],["2019-12-09",23.53,23.72,23.06,23.17,219000.0],["2019-12-10",23.21,23.64,22.77,23.58,266200.0],["2019-12-11",23.44,23.66,22.665,22.95,173400.0],["2019-12-12",22.91,23.98,22.51,23.8,98900.0],["2019-12-13",23.99,24.0,22.93,23.04,169500.0],["2019-12-16",23.14,23.14,22.36,22.4,160500.0],["2019-12-17",22.44,23.58,22.19,23.57,268800.0],["2019-12-18",23.75,24.255,23.14,24.14,157800.0],["2019-12-19",24.23,25.0,24.07,24.92,193400.0],["2019-12-20",25.61,25.73,24.59,25.58,234000.0],["2019-12-23",25.7,25.7,25.1,25.24,204700.0],["2019-12-24",25.22,25.62,24.4,24.64,96600.0],["2019-12-26",24.3,25.28,24.0,25.09,65600.0],["2019-12-27",25.09,25.6,24.98,25.49,194500.0],["2019-12-30",25.85,26.03,25.57,25.95,108300.0],["2019-12-31",25.84,26.19,25.07,25.07,91300.0],["2020-01-02",25.2,26.5,25.185,26.43,242400.0],["2020-01-03",26.33,26.61,26.13,26.52,127200.0],["2020-01-06",26.5,26.52,25.73,26.42,77600.0],["2020-01-07",26.44,26.83,26.02,26.76,90300.0],["2020-01-08",26.77,26.77,26.3,26.33,72300.0],["2020-01-09",26.3,26.61,25.98,26.35,93700.0],["2020-01-10",26.46,26.84,26.32,26.68,204700.0],["2020-01-13",26.83,27.555,26.33,27.46,277000.0],["2020-01-14",27.47,28.64,27.37,28.35,242300.0],["2020-01-15",28.27,28.83,27.52,28.29,334400.0],["2020-01-16",28.45,29.0,28.45,29.0,148000.0],["2020-01-17",29.03,29.47,28.645,29.41,199000.0],["2020-01-21",29.25,29.92,28.82,29.51,130300.0],["2020-01-22",28.81,29.25,25.65,25.69,273400.0],["2020-01-23",24.65,24.91,22.61,23.14,2161200.0],["2020-01-24",23.81,24.43,23.38,23.48,781000.0],["2020-01-27",22.82,23.54,22.47,23.02,368000.0],["2020-01-28",23.62,24.32,23.31,24.15,333100.0],["2020-01-29",24.26,25.033,22.647,24.73,611500.0],["2020-01-30",24.43,24.84,23.59,24.45,286400.0],["2020-01-31",24.07,24.98,24.03,24.55,207400.0],["2020-02-03",24.55,25.225,24.0,25.12,228500.0],["2020-02-04",25.29,25.71,25.02,25.28,166500.0],["2020-02-05",25.53,26.0,25.3,26.0,206000.0],["2020-02-06",26.0,27.0,25.704,27.0,158800.0],["2020-02-07",26.8,27.0,26.6,27.0,177300.0],["2020-02-10",26.95,28.0,26.859,27.77,131900.0],["2020-02-11",28.0,28.0,27.56,27.98,114800.0],["2020-02-12",28.08,28.17,27.69,28.04,77200.0],["2020-02-13",27.88,28.48,27.52,27.9,176800.0],["2020-02-14",27.98,28.5,27.8,28.29,121700.0],["2020-02-18",28.44,28.47,27.35,27.42,119700.0],["2020-02-19",27.69,28.45,27.3,27.44,180300.0],["2020-02-20",28.31,28.31,27.05,27.45,318000.0],["2020-02-21",27.44,27.44,25.675,26.19,218200.0],["2020-02-24",24.89,25.48,24.23,25.0,184700.0],["2020-02-25",25.16,25.16,24.15,24.17,102800.0],["2020-02-26",24.32,24.55,23.74,23.94,97100.0],["2020-02-27",23.58,24.65,23.1,23.4,185000.0],["2020-02-28",23.0,23.38,22.11,23.32,324400.0],["2020-03-02",23.56,25.22,23.12,25.0,206700.0],["2020-03-03",24.51,25.65,24.41,24.78,166200.0],["2020-03-04",25.29,25.71,24.85,25.49,90200.0],["2020-03-05",24.92,25.222,24.385,25.01,142200.0],["2020-03-06",24.5,25.01,24.46,25.0,122200.0],["2020-03-09",24.08,24.96,23.25,24.82,204900.0],["2020-03-10",25.59,25.74,24.5,25.38,168300.0],["2020-03-11",24.64,24.64,22.5,23.04,136200.0],["2020-03-12",21.49,21.55,18.15,18.2,258300.0],["2020-03-13",19.97,20.86,19.32,20.07,302300.0],["2020-03-16",16.0,18.36,15.53,17.0,619900.0],["2020-03-17",17.35,18.87,16.31,18.39,475700.0],["2020-03-18",17.12,17.24,14.74,15.19,333300.0],["2020-03-19",15.59,16.62,15.17,16.02,217400.0],["2020-03-20",16.75,18.5,16.47,16.83,312600.0],["2020-03-23",16.89,17.64,15.74,16.34,175400.0],["2020-03-24",17.33,18.49,17.15,18.19,152100.0],["2020-03-25",18.48,19.9,18.19,18.76,145700.0],["2020-03-26",18.82,19.08,18.11,18.98,98200.0],["2020-03-27",18.5,19.78,17.275,17.36,126800.0],["2020-03-30",17.42,18.5,17.089,18.37,115700.0],["2020-03-31",18.37,18.85,17.66,17.85,139700.0],["2020-04-01",17.31,18.34,17.3,17.8,91300.0],["2020-04-02",17.86,18.008,17.28,17.93,104200.0],["2020-04-03",17.84,18.16,17.0,17.65,240800.0],["2020-04-06",18.5,18.75,18.02,18.28,139100.0],["2020-04-07",18.5,18.88,17.79,18.06,152700.0],["2020-04-08",18.26,18.56,18.11,18.49,114800.0],["2020-04-09",18.66,19.38,17.8,18.29,122800.0],["2020-04-13",18.29,18.54,18.108,18.32,91900.0],["2020-04-14",18.66,18.83,18.28,18.44,195900.0],["2020-04-15",18.14,18.54,17.69,18.39,90200.0],["2020-04-16",18.5,19.41,18.351,18.57,137700.0],["2020-04-17",19.5,20.49,19.0,19.15,376900.0],["2020-04-20",19.0,20.355,18.28,19.9,955000.0],["2020-04-21",19.59,19.65,18.68,19.48,219300.0],["2020-04-22",20.04,20.7,19.75,20.5,168000.0],["2020-04-23",20.71,21.28,20.507,20.94,290400.0],["2020-04-24",21.15,21.5,20.68,20.95,251000.0],["2020-04-27",21.01,22.139,20.99,21.92,357400.0],["2020-04-28",22.0,22.79,20.6,22.09,311100.0],["2020-04-29",22.25,22.55,21.08,21.95,411400.0],["2020-04-30",21.9,21.91,21.23,21.51,109300.0],["2020-05-01",21.28,21.53,20.82,21.1,106800.0],["2020-05-04",21.17,22.0,20.86,21.27,501300.0],["2020-05-05",21.5,21.75,21.16,21.38,177900.0],["2020-05-06",21.6,21.71,21.285,21.34,307100.0],["2020-05-07",21.38,21.47,20.46,20.48,213200.0],["2020-05-08",20.71,22.0,20.71,21.8,231100.0],["2020-05-11",21.74,22.0,21.34,22.0,138500.0],["2020-05-12",22.0,22.3,21.705,21.86,479600.0],["2020-05-13",22.01,22.84,21.805,22.48,317500.0],["2020-05-14",22.17,22.77,21.75,22.5,421100.0],["2020-05-15",22.48,22.89,21.99,22.38,231400.0],["2020-05-18",22.62,22.62,21.91,22.22,287700.0],["2020-05-19",22.0,22.99,21.98,22.56,352900.0],["2020-05-20",22.38,22.98,22.18,22.18,364300.0],["2020-05-21",21.99,22.42,21.66,22.12,166300.0],["2020-05-22",21.99,22.05,21.16,21.19,105600.0],["2020-05-26",21.01,21.98,20.84,21.12,230900.0],["2020-05-27",21.46,21.46,19.77,19.94,299100.0],["2020-05-28",19.93,21.69,19.93,21.21,319400.0],["2020-05-29",21.63,22.4,21.21,21.81,991500.0],["2020-06-01",21.74,22.09,21.35,21.99,630300.0],["2020-06-02",22.22,22.68,21.56,22.38,422600.0],["2020-06-03",22.58,23.23,22.135,22.98,413600.0],["2020-06-04",23.0,23.27,21.81,21.95,263000.0],["2020-06-05",22.3,23.16,22.07,22.99,524500.0],["2020-06-08",23.0,24.35,22.93,24.31,235000.0],["2020-06-09",24.33,24.71,23.11,24.02,282600.0],["2020-06-10",24.0,24.0,23.09,23.11,323900.0],["2020-06-11",22.0,23.72,21.91,22.27,227600.0],["2020-06-12",22.67,22.8,21.33,22.14,195700.0],["2020-06-15",21.83,22.66,21.56,22.35,124300.0],["2020-06-16",22.82,23.39,22.19,22.68,234600.0],["2020-06-17",22.82,23.64,22.62,23.0,558200.0],["2020-06-18",23.5,23.73,23.01,23.53,152100.0],["2020-06-19",23.77,24.0,23.44,23.61,324900.0],["2020-06-22",23.75,24.49,23.59,24.38,132300.0],["2020-06-23",24.3,24.91,24.15,24.68,164000.0],["2020-06-24",24.28,25.18,24.28,25.0,224500.0],["2020-06-25",25.5,26.247,25.48,26.11,242400.0],["2020-06-26",26.46,26.46,25.5,25.99,177600.0],["2020-06-29",26.2,28.16,25.54,28.05,504000.0],["2020-06-30",28.29,28.29,27.0,27.58,338900.0],["2020-07-01",27.6,27.84,26.57,27.61,270400.0],["2020-07-02",27.96,28.835,27.35,28.53,266400.0],["2020-07-06",28.92,29.355,28.065,28.58,277300.0],["2020-07-07",28.67,29.42,28.13,28.98,220300.0],["2020-07-08",29.2,29.33,28.44,29.28,216000.0],["2020-07-09",29.5,29.5,28.565,29.41,420500.0],["2020-07-10",29.19,29.19,28.38,28.46,328500.0],["2020-07-13",28.6,29.1,27.93,28.0,229600.0],["2020-07-14",27.61,28.64,27.61,28.6,233200.0],["2020-07-15",28.8,28.89,28.07,28.09,162500.0],["2020-07-16",28.0,28.0,26.83,27.02,231200.0],["2020-07-17",26.96,27.13,26.62,26.78,137000.0],["2020-07-20",26.98,27.86,26.45,27.81,237100.0],["2020-07-21",27.96,27.96,26.07,26.47,254600.0],["2020-07-22",26.5,26.99,26.03,26.8,273000.0],["2020-07-23",26.72,26.94,26.165,26.33,146600.0],["2020-07-24",26.18,26.29,25.68,25.8,313700.0],["2020-07-27",25.52,26.62,25.27,26.47,172600.0],["2020-07-28",26.69,27.28,26.47,26.83,389300.0],["2020-07-29",26.83,27.88,26.655,27.84,415200.0],["2020-07-30",27.5,28.0,26.89,26.99,270000.0],["2020-07-31",27.27,27.83,26.96,27.12,305100.0],["2020-08-03",27.18,28.49,26.84,28.39,736900.0],["2020-08-04",28.35,30.0,28.06,29.95,360600.0],["2020-08-05",29.7,31.7,29.7,31.6,368000.0],["2020-08-06",31.7,32.5,31.645,32.14,390200.0],["2020-08-07",31.58,31.88,31.05,31.52,325600.0],["2020-08-10",31.69,32.63,31.37,32.32,227600.0],["2020-08-11",32.0,33.18,31.59,32.82,327500.0],["2020-08-12",32.64,34.08,31.71,33.96,466200.0],["2020-08-13",33.56,33.765,31.81,33.15,379200.0],["2020-08-14",32.57,32.57,30.51,31.02,407900.0],["2020-08-17",31.46,33.49,31.255,33.22,211100.0],["2020-08-18",33.0,33.45,32.51,32.74,389700.0],["2020-08-19",32.5,33.18,32.42,32.91,258000.0],["2020-08-20",32.71,33.09,32.3,32.83,280800.0],["2020-08-21",32.55,33.57,32.32,33.52,258700.0],["2020-08-24",33.2,34.07,33.2,33.86,478300.0],["2020-08-25",33.57,33.99,33.5,33.96,459700.0],["2020-08-26",33.76,33.89,33.18,33.65,335100.0],["2020-08-27",33.7,33.91,33.425,33.58,346800.0],["2020-08-28",33.99,34.0,33.39,33.7,222700.0],["2020-08-31",33.06,33.88,32.52,33.22,656100.0],["2020-09-01",33.74,34.57,33.35,34.05,374700.0],["2020-09-02",34.31,34.67,34.0,34.61,263200.0],["2020-09-03",34.84,34.84,34.06,34.56,353400.0],["2020-09-04",34.89,34.9,33.38,34.52,326800.0],["2020-09-08",34.08,34.08,32.85,33.12,707700.0],["2020-09-09",33.55,33.58,32.67,33.37,358400.0],["2020-09-10",33.48,34.5,33.13,33.6,239600.0],["2020-09-11",33.71,33.865,33.27,33.57,120700.0],["2020-09-14",33.63,34.55,33.29,34.26,104500.0],["2020-09-15",34.45,34.49,33.75,34.11,129600.0],["2020-09-16",34.34,34.41,33.84,33.98,190600.0],["2020-09-17",33.47,34.11,33.44,34.01,242400.0],["2020-09-18",34.15,34.58,33.735,34.27,315500.0],["2020-09-21",33.97,34.65,32.72,33.85,153500.0],["2020-09-22",33.89,33.89,33.13,33.45,111700.0],["2020-09-23",33.48,33.79,32.67,32.7,119000.0],["2020-09-24",32.29,32.29,31.435,31.86,146900.0],["2020-09-25",31.68,32.9,31.6,32.9,161800.0],["2020-09-28",33.26,33.27,32.33,32.4,119800.0],["2020-09-29",32.47,32.47,31.64,31.75,136100.0],["2020-09-30",31.83,32.53,31.39,32.3,177500.0],["2020-10-01",32.5,32.96,31.91,32.7,93000.0],["2020-10-02",32.74,32.74,31.86,31.91,69200.0],["2020-10-05",31.94,32.81,31.699,32.64,104900.0],["2020-10-06",32.69,34.41,32.69,34.0,189100.0],["2020-10-07",34.06,34.06,32.42,33.48,220500.0],["2020-10-08",33.65,34.46,33.02,34.1,92500.0],["2020-10-09",34.29,34.54,33.72,34.36,93700.0],["2020-10-12",34.6,34.6,33.7,33.71,166200.0],["2020-10-13",33.91,34.2,32.96,33.35,97500.0],["2020-10-14",33.47,33.47,32.07,32.46,117100.0],["2020-10-15",32.02,32.31,31.535,31.63,130000.0],["2020-10-16",31.74,32.5,31.55,31.73,102500.0],["2020-10-19",31.85,31.92,30.75,30.8,77900.0],["2020-10-20",30.81,30.82,30.04,30.48,105600.0],["2020-10-21",30.5,30.67,29.96,30.31,234800.0],["2020-10-22",30.49,31.055,30.42,30.92,128300.0],["2020-10-23",31.11,31.6,30.14,30.7,96500.0],["2020-10-26",30.5,30.63,29.57,30.05,54200.0],["2020-10-27",30.07,30.82,29.925,30.0,91300.0],["2020-10-28",29.57,29.99,29.36,29.62,138300.0],["2020-10-29",29.75,29.75,28.76,29.23,129300.0],["2020-10-30",29.56,29.9,28.92,29.44,135400.0],["2020-11-02",29.6,30.53,29.4,30.13,174500.0],["2020-11-03",30.34,31.895,30.03,31.76,181200.0],["2020-11-04",31.8,32.505,30.62,32.0,220700.0],["2020-11-05",32.35,33.5,32.35,33.03,191600.0],["2020-11-06",33.19,33.2,32.39,32.52,84900.0],["2020-11-09",33.0,33.0,31.24,32.08,199800.0],["2020-11-10",31.9,32.66,31.33,32.65,232000.0],["2020-11-11",32.25,32.6,31.01,31.33,109700.0],["2020-11-12",31.28,31.28,30.55,31.04,85300.0],["2020-11-13",31.15,31.86,30.71,31.76,198600.0],["2020-11-16",31.79,31.79,30.28,30.42,69600.0],["2020-11-17",30.52,31.245,29.97,31.24,86000.0],["2020-11-18",31.12,31.12,29.88,30.1,113100.0],["2020-11-19",30.02,30.77,29.67,30.41,151100.0],["2020-11-20",30.87,30.87,29.86,29.95,96700.0],["2020-11-23",29.95,31.16,29.89,31.06,136200.0],["2020-11-24",31.16,31.73,30.37,31.02,122200.0],["2020-11-25",31.09,31.395,30.67,31.06,49800.0],["2020-11-27",31.39,31.88,30.031,31.69,145800.0],["2020-11-30",31.5,31.7,29.4,31.0,392600.0],["2020-12-01",31.0,31.79,29.91,30.53,131500.0],["2020-12-02",30.44,30.44,29.215,29.55,71200.0],["2020-12-03",29.61,29.95,29.51,29.76,97500.0],["2020-12-04",29.93,29.93,28.89,29.21,60100.0],["2020-12-07",29.28,29.7,28.855,29.28,55400.0],["2020-12-08",29.26,29.26,28.875,29.1,127300.0],["2020-12-09",29.1,29.1,28.43,28.46,180000.0],["2020-12-10",28.5,29.1,28.25,28.77,62800.0],["2020-12-11",28.9,29.0,28.08,28.16,102100.0],["2020-12-14",28.27,29.19,27.6,29.0,202100.0],["2020-12-15",29.24,29.44,28.585,29.15,121100.0],["2020-12-16",29.35,29.53,28.5,28.75,100300.0],["2020-12-17",28.76,29.375,27.49,27.51,197400.0],["2020-12-18",27.86,28.55,27.09,28.43,253000.0],["2020-12-21",27.86,28.88,27.78,28.84,114600.0],["2020-12-22",28.97,29.59,28.38,29.28,76900.0],["2020-12-23",29.28,29.56,29.17,29.25,53400.0],["2020-12-24",29.59,29.59,29.09,29.49,46600.0],["2020-12-28",29.59,29.59,28.0,28.25,134900.0],["2020-12-29",28.43,29.827,28.43,29.49,72500.0],["2020-12-30",29.69,31.55,29.31,31.49,277400.0],["2020-12-31",31.02,32.5,30.68,32.02,188900.0],["2021-01-04",32.05,34.18,32.04,34.04,397200.0],["2021-01-05",34.47,36.63,34.05,36.52,276100.0],["2021-01-06",35.59,36.95,35.087,36.63,280000.0],["2021-01-07",35.76,36.93,34.74,36.34,229000.0],["2021-01-08",36.47,36.91,35.51,36.8,265900.0],["2021-01-11",37.0,37.0,35.06,36.08,236500.0],["2021-01-12",36.22,36.53,34.45,34.67,290700.0],["2021-01-13",34.61,34.75,33.3,34.23,298100.0],["2021-01-14",34.25,35.13,34.25,35.0,118100.0],["2021-01-15",35.03,35.329,33.5,33.82,172000.0],["2021-01-19",34.3,34.93,32.79,33.25,279400.0],["2021-01-20",33.85,33.85,32.75,33.19,140700.0],["2021-01-21",33.3,33.69,32.5,33.28,168700.0],["2021-01-22",33.1,34.49,33.1,34.13,99000.0],["2021-01-25",34.47,35.09,33.6,34.01,93400.0],["2021-01-26",34.07,34.81,33.1,33.26,101800.0],["2021-01-27",32.94,32.94,31.26,31.37,153400.0],["2021-01-28",31.88,32.905,30.67,31.9,379300.0],["2021-01-29",31.39,32.3,31.145,31.91,457000.0],["2021-02-01",32.43,32.79,31.71,32.0,269500.0],["2021-02-02",32.19,34.36,31.93,34.26,286800.0],["2021-02-03",34.2,34.62,34.02,34.25,139200.0],["2021-02-04",34.32,35.5,33.991,35.5,145900.0],["2021-02-05",35.5,35.54,34.82,35.33,233100.0],["2021-02-08",35.0,35.72,34.32,35.31,127900.0],["2021-02-09",35.08,36.17,34.89,36.05,175100.0],["2021-02-10",35.98,36.58,34.925,36.19,484000.0],["2021-02-11",36.05,36.75,35.63,36.51,422800.0],["2021-02-12",36.19,36.45,34.73,34.79,68200.0],["2021-02-16",35.07,35.73,34.21,34.82,143200.0],["2021-02-17",34.69,35.29,33.99,34.55,127600.0],["2021-02-18",33.98,34.91,33.37,34.74,232800.0],["2021-02-19",34.71,34.71,33.61,33.8,139100.0],["2021-02-22",33.5,33.79,31.55,31.86,247100.0],["2021-02-23",31.38,31.79,29.63,30.46,294300.0],["2021-02-24",31.05,31.61,30.37,30.45,279600.0],["2021-02-25",30.83,31.51,29.5,29.8,260100.0],["2021-02-26",30.0,30.17,28.69,28.74,376300.0],["2021-03-01",29.48,30.605,29.48,30.06,221000.0],["2021-03-02",30.08,30.545,29.7,29.96,239800.0],["2021-03-03",29.95,30.42,29.76,30.01,202800.0],["2021-03-04",30.01,30.61,27.47,27.86,263400.0],["2021-03-05",28.18,31.0,28.18,30.39,445600.0],["2021-03-08",30.17,30.3,28.08,28.17,177000.0],["2021-03-09",28.69,30.05,27.76,27.87,250800.0],["2021-03-10",28.3,28.88,26.72,27.05,1279400.0],["2021-03-11",27.45,29.0,27.12,28.42,1344400.0],["2021-03-12",28.39,29.13,27.85,28.85,120800.0],["2021-03-15",28.34,28.99,27.61,28.19,123200.0],["2021-03-16",28.4,29.5,28.121,29.06,155700.0],["2021-03-17",28.82,29.3,28.01,29.12,80900.0],["2021-03-18",29.0,29.005,28.34,28.63,112600.0],["2021-03-19",28.8,29.22,28.24,29.02,134600.0],["2021-03-22",28.9,29.145,27.81,28.01,112100.0],["2021-03-23",27.8,28.51,27.8,28.04,138300.0],["2021-03-24",28.05,28.57,26.98,27.01,194700.0],["2021-03-25",26.75,27.82,26.3,27.64,140500.0],["2021-03-26",27.72,28.04,26.91,27.66,176600.0],["2021-03-29",27.8,28.97,26.78,28.11,199700.0],["2021-03-30",27.84,28.58,26.815,28.07,184000.0],["2021-03-31",28.18,28.81,27.12,28.25,193200.0],["2021-04-01",28.59,28.59,27.3,27.5,162500.0],["2021-04-05",27.32,27.94,27.0,27.91,61100.0],["2021-04-06",27.75,28.38,27.01,28.02,124200.0],["2021-04-07",28.3,28.69,27.57,28.51,90700.0],["2021-04-08",28.69,29.21,28.378,28.58,188600.0],["2021-04-09",28.58,29.43,28.21,29.24,124000.0],["2021-04-12",28.865,29.37,28.415,29.3,158700.0],["2021-04-13",29.3,29.895,29.07,29.63,203800.0],["2021-04-14",29.65,29.84,29.08,29.19,98200.0],["2021-04-15",29.46,29.46,28.525,29.38,201500.0],["2021-04-16",29.25,29.52,28.68,29.25,126500.0],["2021-04-19",29.05,29.23,28.34,29.09,140200.0],["2021-04-20",28.93,29.14,28.36,29.0,195900.0],["2021-04-21",29.01,30.04,28.74,29.85,199600.0],["2021-04-22",29.74,30.49,28.79,29.75,219300.0],["2021-04-23",29.9,30.0,29.39,29.92,322000.0],["2021-04-26",29.71,30.379,29.455,29.92,178200.0],["2021-04-27",29.81,30.4,29.52,29.99,250300.0],["2021-04-28",30.12,30.165,29.23,29.43,187100.0],["2021-04-29",29.67,29.99,28.17,28.68,209300.0],["2021-04-30",28.42,28.86,27.41,28.29,314500.0],["2021-05-03",28.42,28.75,27.73,28.0,156600.0],["2021-05-04",27.91,27.91,26.81,27.18,272400.0],["2021-05-05",27.37,27.37,26.13,26.59,158700.0],["2021-05-06",26.56,27.265,26.21,27.09,212000.0],["2021-05-07",27.08,27.33,26.12,26.23,90600.0],["2021-05-10",26.28,26.65,24.89,24.99,195400.0],["2021-05-11",24.6,26.116,24.29,25.52,174000.0],["2021-05-12",25.975,25.975,23.67,23.7,510200.0],["2021-05-13",24.03,26.37,24.03,25.47,518100.0],["2021-05-14",25.63,26.58,25.01,25.81,464400.0],["2021-05-17",25.82,26.88,25.415,26.75,146200.0],["2021-05-18",26.78,26.8,25.62,26.48,185400.0],["2021-05-19",26.03,26.99,25.55,26.52,136300.0],["2021-05-20",26.59,28.32,26.59,27.8,225400.0],["2021-05-21",28.0,28.17,27.3,27.54,125000.0],["2021-05-24",27.74,27.93,26.93,27.35,158500.0],["2021-05-25",27.54,27.55,26.52,27.05,180300.0],["2021-05-26",27.07,28.4,27.07,28.09,250200.0],["2021-05-27",28.04,29.39,28.04,29.32,708900.0],["2021-05-28",29.27,29.975,28.75,29.75,188000.0],["2021-06-01",30.0,30.29,29.225,29.89,417700.0],["2021-06-02",29.99,30.71,29.26,30.46,445200.0],["2021-06-03",30.12,30.43,29.8,30.31,168300.0],["2021-06-04",30.33,30.45,29.76,30.09,257100.0],["2021-06-07",30.16,30.83,29.8,30.53,158200.0],["2021-06-08",30.65,30.88,30.15,30.5,217900.0],["2021-06-09",30.58,30.77,30.24,30.54,196200.0],["2021-06-10",30.51,30.97,30.43,30.76,189500.0],["2021-06-11",30.76,30.815,30.345,30.55,174200.0],["2021-06-14",30.43,30.43,29.88,30.02,246000.0],["2021-06-15",29.96,30.54,29.35,29.73,119500.0],["2021-06-16",29.76,29.76,28.0,28.12,143200.0],["2021-06-17",28.09,28.45,27.5,28.36,230000.0],["2021-06-18",28.31,29.37,27.88,29.2,1076400.0],["2021-06-21",29.19,29.2,26.09,26.24,702100.0],["2021-06-22",27.2,27.555,25.83,25.89,934100.0],["2021-06-23",26.77,30.89,26.77,30.02,1027100.0],["2021-06-24",29.5,31.71,29.15,31.61,583400.0],["2021-06-25",31.5,33.0,31.12,32.75,596800.0],["2021-06-28",32.4,33.67,32.31,33.5,672000.0],["2021-06-29",33.0,33.61,32.79,33.23,1297000.0],["2021-06-30",36.92,40.688,36.92,39.27,3062700.0],["2021-07-01",39.27,39.27,37.87,38.71,1241100.0],["2021-07-02",39.35,40.62,38.62,40.34,760800.0],["2021-07-06",35.5,35.78,34.22,35.66,1609600.0],["2021-07-07",35.8,37.18,35.665,37.03,538300.0],["2021-07-08",36.61,37.67,36.13,37.67,444700.0],["2021-07-09",37.51,37.78,36.84,37.52,565500.0],["2021-07-12",37.2,37.6,36.47,37.46,367800.0],["2021-07-13",37.29,38.38,36.68,38.08,369800.0],["2021-07-14",37.69,38.43,37.575,37.9,264200.0],["2021-07-15",38.4,39.366,37.68,38.1,451600.0],["2021-07-16",40.12,40.382,39.0,39.51,357500.0],["2021-07-19",39.83,40.34,39.18,39.76,377900.0],["2021-07-20",39.75,40.23,39.62,40.04,218000.0],["2021-07-21",40.39,41.59,39.89,41.43,248100.0],["2021-07-22",41.9,43.36,41.11,41.91,379700.0],["2021-07-23",41.24,41.49,39.64,40.39,330700.0],["2021-07-26",39.22,39.9,38.5,39.28,289700.0],["2021-07-27",37.97,37.97,35.9,36.45,486700.0],["2021-07-28",38.8,41.9,38.11,41.81,349100.0],["2021-07-29",43.92,43.94,40.34,40.98,412300.0],["2021-07-30",40.91,42.27,40.725,42.05,439000.0],["2021-08-02",41.82,43.0,41.37,42.79,277100.0],["2021-08-03",42.8,43.4,42.27,42.8,335700.0],["2021-08-04",42.83,42.87,41.63,41.8,175400.0],["2021-08-05",41.74,43.09,41.4,42.62,249700.0],["2021-08-06",42.31,42.31,41.46,41.93,152200.0],["2021-08-09",42.17,43.0,42.1,42.94,144000.0],["2021-08-10",43.0,43.18,42.18,42.31,116200.0],["2021-08-11",42.41,42.475,40.62,41.37,209700.0],["2021-08-12",41.13,41.92,40.0,41.55,308600.0],["2021-08-13",40.79,41.44,40.4,41.15,102600.0],["2021-08-16",40.38,40.38,39.27,39.86,191800.0],["2021-08-17",39.27,40.9,39.05,40.57,327100.0],["2021-08-18",40.19,41.15,40.12,40.32,126000.0],["2021-08-19",39.7,39.895,38.34,38.36,185200.0],["2021-08-20",37.8,38.29,37.03,37.67,223000.0],["2021-08-23",37.95,38.38,37.35,38.21,257400.0],["2021-08-24",38.4,38.92,37.9,38.92,157800.0],["2021-08-25",38.51,38.51,37.79,37.88,88300.0],["2021-08-26",37.25,37.73,36.7,37.01,196200.0],["2021-08-27",36.87,37.48,36.76,37.43,210700.0],["2021-08-30",37.69,38.5,37.47,38.11,172000.0],["2021-08-31",38.49,40.67,37.757,40.36,533400.0],["2021-09-01",40.23,40.9,39.28,40.62,205900.0],["2021-09-02",40.7,41.15,40.13,41.04,99100.0],["2021-09-03",41.44,42.93,41.44,42.88,292800.0],["2021-09-07",42.08,42.08,39.02,39.78,302600.0],["2021-09-08",38.87,39.39,37.86,39.37,234800.0],["2021-09-09",38.65,39.85,38.65,39.49,110700.0],["2021-09-10",40.285,40.285,38.67,38.85,103000.0],["2021-09-13",40.2,40.565,39.37,40.04,100900.0],["2021-09-14",39.7,40.09,38.95,39.14,120400.0],["2021-09-15",39.09,41.066,38.1,38.41,258300.0],["2021-09-16",37.94,38.08,37.38,37.54,380900.0],["2021-09-17",38.09,39.0,37.84,38.93,228900.0],["2021-09-20",38.26,39.43,38.16,38.18,173600.0],["2021-09-21",38.37,38.77,38.14,38.18,95700.0],["2021-09-22",37.21,37.485,35.85,36.14,177500.0],["2021-09-23",37.0,38.535,36.82,37.49,166700.0],["2021-09-24",36.97,37.55,36.29,36.56,112400.0],["2021-09-27",36.32,37.45,35.78,37.3,151200.0],["2021-09-28",37.29,37.29,36.11,36.36,102900.0],["2021-09-29",36.7,36.99,35.67,36.2,128200.0],["2021-09-30",36.37,37.0,36.24,36.61,239400.0],["2021-10-01",36.045,36.81,35.07,35.23,174500.0],["2021-10-04",34.65,34.75,33.1,33.52,204100.0],["2021-10-05",33.52,34.21,33.23,33.56,109900.0],["2021-10-06",33.18,33.49,32.71,33.2,121900.0],["2021-10-07",33.47,34.063,32.22,33.71,123200.0],["2021-10-08",33.59,33.92,32.91,33.25,165500.0],["2021-10-11",33.22,33.285,32.51,32.63,102500.0],["2021-10-12",32.28,32.43,31.37,31.64,264300.0],["2021-10-13",31.81,32.71,31.48,32.15,129700.0],["2021-10-14",32.25,32.87,31.74,31.74,102800.0],["2021-10-15",31.72,32.3,31.5,32.3,133600.0],["2021-10-18",32.3,32.5,31.56,32.32,102400.0],["2021-10-19",32.4,32.6,32.11,32.26,153100.0],["2021-10-20",32.26,32.3,31.91,32.23,95700.0],["2021-10-21",32.04,32.4,31.95,32.17,114200.0],["2021-10-22",32.42,32.435,32.01,32.17,99200.0],["2021-10-25",32.33,32.49,31.91,32.06,48400.0],["2021-10-26",32.19,32.36,31.32,31.64,136500.0],["2021-10-27",31.25,31.42,30.66,30.81,138600.0],["2021-10-28",30.53,30.53,30.0,30.07,145100.0],["2021-10-29",29.69,30.01,29.25,29.42,203300.0],["2021-11-01",29.4,30.29,29.38,30.1,131100.0],["2021-11-02",30.27,31.53,30.27,31.16,133000.0],["2021-11-03",31.16,31.43,30.64,31.25,100800.0],["2021-11-04",31.46,31.46,30.76,31.16,76500.0],["2021-11-05",31.06,31.395,29.79,29.95,120000.0],["2021-11-08",29.95,30.26,29.59,30.03,117700.0],["2021-11-09",30.12,30.47,29.93,30.29,128000.0],["2021-11-10",30.47,30.86,29.68,30.02,124600.0],["2021-11-11",30.53,31.28,30.33,30.54,95400.0],["2021-11-12",30.4,31.23,30.251,31.05,171200.0],["2021-11-15",31.01,31.19,30.71,31.13,94800.0],["2021-11-16",31.31,31.875,31.11,31.59,245500.0],["2021-11-17",31.68,31.68,30.98,31.19,128700.0],["2021-11-18",31.03,31.2,29.36,30.11,171200.0],["2021-11-19",30.35,30.89,30.15,30.72,121600.0],["2021-11-22",32.605,34.13,32.255,33.76,436600.0],["2021-11-23",33.59,33.94,31.67,32.11,352200.0],["2021-11-24",32.37,33.26,31.9,33.16,189700.0],["2021-11-26",34.03,35.75,34.03,35.18,239400.0],["2021-11-29",35.86,36.37,32.92,34.03,369400.0],["2021-11-30",34.7,35.21,33.34,33.86,570800.0],["2021-12-01",33.81,34.71,33.14,34.13,218000.0],["2021-12-02",34.06,35.42,31.46,32.9,454900.0],["2021-12-03",32.83,33.87,31.2,31.51,618300.0],["2021-12-06",31.04,31.04,28.05,28.89,494300.0],["2021-12-07",29.7,32.435,29.6,32.33,555800.0],["2021-12-08",32.42,33.93,32.07,33.56,217600.0],["2021-12-09",33.76,34.28,32.25,32.87,237900.0],["2021-12-10",33.69,34.36,31.97,33.16,222900.0],["2021-12-13",33.26,33.825,32.32,32.92,234400.0],["2021-12-14",33.16,33.16,30.81,32.2,232600.0],["2021-12-15",32.01,32.368,30.35,31.9,413400.0],["2021-12-16",33.72,34.325,33.23,33.92,422400.0],["2021-12-17",33.64,35.18,33.59,34.97,318200.0],["2021-12-20",34.01,34.01,31.83,33.34,298000.0],["2021-12-21",34.08,35.46,33.8,35.33,273300.0],["2021-12-22",34.53,35.3,34.08,35.07,157300.0],["2021-12-23",34.81,36.13,34.11,35.3,169100.0],["2021-12-27",35.28,35.37,34.32,35.19,81200.0],["2021-12-28",34.675,35.3,33.51,34.83,85000.0],["2021-12-29",35.08,35.08,34.21,34.61,50300.0],["2021-12-30",34.72,35.71,33.61,35.28,157000.0],["2021-12-31",35.39,36.29,34.53,35.08,133000.0],["2022-01-03",34.9,35.86,34.396,35.65,544900.0],["2022-01-04",35.32,35.51,34.14,34.58,152700.0],["2022-01-05",34.09,34.33,31.51,31.59,257100.0],["2022-01-06",32.0,33.94,31.515,33.7,393900.0],["2022-01-07",33.9,34.36,32.71,33.02,332100.0],["2022-01-10",32.84,32.85,31.61,32.6,246600.0],["2022-01-11",32.76,33.64,32.76,33.51,366300.0],["2022-01-12",34.26,34.44,32.895,33.95,298700.0],["2022-01-13",33.58,33.9,31.3,31.5,183000.0],["2022-01-14",31.3,31.89,29.64,31.07,392800.0],["2022-01-18",31.165,31.22,29.87,30.54,248300.0],["2022-01-19",30.88,31.76,29.52,29.73,270000.0],["2022-01-20",30.0,31.15,29.81,29.94,413200.0],["2022-01-21",30.29,30.57,28.335,28.91,511800.0],["2022-01-24",28.65,28.65,25.86,27.78,628800.0],["2022-01-25",27.23,28.265,26.11,27.96,457400.0],["2022-01-26",28.27,28.27,26.55,26.65,386000.0],["2022-01-27",26.64,26.78,25.24,25.5,316800.0],["2022-01-28",25.32,25.59,24.65,25.03,360100.0],["2022-01-31",25.52,28.24,25.52,27.24,567900.0],["2022-02-01",27.32,27.78,26.9,27.52,356600.0],["2022-02-02",27.79,28.03,26.52,27.03,131400.0],["2022-02-03",26.54,26.94,25.73,25.78,184800.0],["2022-02-04",25.76,27.41,25.73,26.82,188300.0],["2022-02-07",26.76,28.07,26.63,27.57,288100.0],["2022-02-08",27.35,27.43,26.533,27.1,236900.0],["2022-02-09",27.07,27.64,26.94,27.15,253700.0],["2022-02-10",26.79,27.5,26.19,26.92,256800.0],["2022-02-11",26.87,26.87,25.65,25.97,261200.0],["2022-02-14",25.72,26.11,25.13,25.32,236600.0],["2022-02-15",25.74,27.0,25.74,26.88,654600.0],["2022-02-16",26.87,27.0,25.98,26.8,238300.0],["2022-02-17",26.46,26.73,25.92,26.63,204300.0],["2022-02-18",26.4,27.24,26.305,27.16,292200.0],["2022-02-22",26.55,27.31,26.0,27.03,376400.0],["2022-02-23",27.11,27.915,26.83,26.97,183400.0],["2022-02-24",26.06,26.84,25.26,26.78,243200.0],["2022-02-25",26.79,28.23,26.21,27.0,172800.0],["2022-02-28",26.54,27.74,26.54,27.25,481100.0],["2022-03-01",27.27,28.4,26.72,27.99,230300.0],["2022-03-02",26.88,27.73,25.89,26.19,266000.0],["2022-03-03",26.08,26.08,23.7,24.37,342100.0],["2022-03-04",22.85,23.0,21.0,21.57,778300.0],["2022-03-07",20.77,20.77,18.44,18.71,540500.0],["2022-03-08",18.46,19.395,17.455,18.13,555800.0],["2022-03-09",18.33,19.99,18.195,19.77,1640700.0],["2022-03-10",18.87,18.87,16.78,18.48,697900.0],["2022-03-11",17.45,17.67,16.695,17.09,2403900.0],["2022-03-14",15.61,15.73,14.5,15.52,1954600.0],["2022-03-15",15.11,16.08,14.88,15.89,1284600.0],["2022-03-16",17.84,20.97,17.57,19.01,1193500.0],["2022-03-17",18.56,19.41,17.845,19.12,752400.0],["2022-03-18",19.32,21.05,19.156,20.1,582500.0],["2022-03-21",19.68,20.5,19.021,19.96,554700.0],["2022-03-22",20.43,20.725,19.72,19.81,151900.0],["2022-03-23",19.66,21.44,19.34,20.63,269500.0],["2022-03-24",20.73,21.34,19.92,20.72,775600.0],["2022-03-25",20.24,20.24,18.32,18.46,267500.0],["2022-03-28",18.29,18.659,17.58,18.58,468800.0],["2022-03-29",19.14,19.74,18.94,19.42,427400.0],["2022-03-30",19.22,20.245,18.7,19.78,507400.0],["2022-03-31",19.75,19.91,18.88,18.92,258800.0],["2022-04-01",19.07,19.9,19.07,19.79,336900.0],["2022-04-04",20.16,20.99,19.62,20.77,180800.0],["2022-04-05",20.52,20.9,19.94,20.1,132700.0],["2022-04-06",19.75,19.82,19.17,19.63,196000.0],["2022-04-07",19.5,19.53,17.91,18.02,430900.0],["2022-04-08",18.07,18.82,17.87,18.41,288400.0],["2022-04-11",17.65,18.0,16.76,17.11,208100.0],["2022-04-12",17.33,17.43,16.62,16.75,136300.0],["2022-04-13",16.87,17.69,16.87,17.46,123300.0],["2022-04-14",17.31,17.56,17.02,17.22,119900.0],["2022-04-18",17.13,17.13,16.26,16.54,144500.0],["2022-04-19",16.7,17.64,16.412,17.38,249100.0],["2022-04-20",17.41,17.8,17.12,17.4,111300.0],["2022-04-21",17.34,17.58,16.13,16.13,257900.0],["2022-04-22",16.43,17.0,15.98,16.0,191200.0],["2022-04-25",15.59,16.0,15.37,15.93,287400.0],["2022-04-26",15.88,15.88,14.7,14.86,262200.0],["2022-04-27",15.09,15.63,14.95,15.38,333200.0],["2022-04-28",15.76,15.76,14.94,15.2,257700.0],["2022-04-29",16.26,16.289,14.85,15.09,427300.0],["2022-05-02",11.44,13.25,11.42,12.23,1148600.0],["2022-05-03",13.025,13.35,12.417,13.04,592600.0],["2022-05-04",12.4,12.89,11.665,12.38,567200.0],["2022-05-05",11.99,11.99,11.01,11.2,780700.0],["2022-05-06",11.21,11.27,10.15,10.16,640700.0],["2022-05-09",10.0,10.64,9.86,9.95,813400.0],["2022-05-10",10.29,10.61,9.82,10.14,932300.0],["2022-05-11",10.17,10.83,9.73,9.9,562600.0],["2022-05-12",9.64,10.11,9.5,9.72,408700.0],["2022-05-13",10.07,10.5,10.05,10.35,627800.0],["2022-05-16",10.24,10.75,10.05,10.07,427900.0],["2022-05-17",11.2,11.28,10.31,10.5,952100.0],["2022-05-18",10.27,10.67,8.78,8.91,1478600.0],["2022-05-19",9.11,9.35,8.79,9.19,1341700.0],["2022-05-20",9.69,9.9,9.1,9.58,693700.0],["2022-05-23",9.64,9.99,9.15,9.61,551300.0],["2022-05-24",9.35,9.59,8.58,8.59,818400.0],["2022-05-25",8.61,8.94,8.405,8.83,788600.0],["2022-05-26",8.81,9.34,8.77,9.06,764600.0],["2022-05-27",9.12,9.59,8.86,9.56,537800.0],["2022-05-31",10.07,10.595,9.64,10.52,1665400.0],["2022-06-01",10.42,10.54,9.16,9.34,836600.0],["2022-06-02",9.44,10.13,9.42,9.86,499800.0],["2022-06-03",9.85,9.92,9.37,9.61,612300.0],["2022-06-06",10.0,10.59,9.27,9.75,2258500.0],["2022-06-07",9.67,10.04,8.9,9.34,1774200.0],["2022-06-08",9.75,11.97,9.72,11.39,3111700.0],["2022-06-09",10.86,11.07,10.27,10.32,941400.0],["2022-06-10",10.32,10.55,9.69,9.9,778400.0],["2022-06-13",9.44,9.68,9.005,9.51,794000.0],["2022-06-14",9.2,9.81,8.91,9.67,577700.0],["2022-06-15",9.63,10.3,9.59,10.17,652300.0],["2022-06-16",9.55,10.27,9.5,10.18,582400.0],["2022-06-17",10.7,11.44,10.55,11.1,826500.0],["2022-06-21",11.32,11.99,11.32,11.73,1013700.0],["2022-06-22",11.44,11.93,11.44,11.69,329300.0],["2022-06-23",11.96,12.46,11.8,12.41,350300.0],["2022-06-24",12.85,13.14,12.63,13.01,279400.0],["2022-06-27",13.01,13.26,12.76,13.22,367700.0],["2022-06-28",13.28,13.4,12.8,13.3,707900.0],["2022-06-29",12.55,12.91,12.3,12.61,560100.0],["2022-06-30",12.04,12.67,11.74,12.64,724400.0],["2022-07-01",12.72,13.48,12.52,13.45,346700.0],["2022-07-05",13.13,15.28,13.13,14.59,806700.0],["2022-07-06",14.15,14.85,13.81,14.07,617000.0],["2022-07-07",14.18,15.01,14.18,14.88,261700.0],["2022-07-08",14.88,15.66,14.63,15.52,684200.0],["2022-07-11",15.01,15.32,14.56,15.0,473900.0],["2022-07-12",14.53,14.83,13.25,13.4,382300.0],["2022-07-13",13.09,13.88,13.01,13.47,340800.0],["2022-07-14",13.35,13.609,13.1,13.17,165800.0],["2022-07-15",13.0,13.21,12.61,13.08,177700.0],["2022-07-18",13.53,13.53,12.45,12.59,391900.0],["2022-07-19",12.32,12.85,12.26,12.71,186800.0],["2022-07-20",12.84,13.54,12.57,12.77,229900.0],["2022-07-21",13.02,13.53,12.95,13.5,558100.0],["2022-07-22",13.37,13.37,12.46,12.53,137500.0],["2022-07-25",12.46,12.49,12.11,12.39,107200.0],["2022-07-26",12.57,12.82,12.4,12.63,126900.0],["2022-07-27",12.7,13.21,12.32,12.67,115600.0],["2022-07-28",12.67,12.9,12.16,12.7,260700.0],["2022-07-29",12.58,13.27,12.425,13.07,549400.0],["2022-08-01",12.99,12.99,11.61,12.07,472400.0],["2022-08-02",11.85,12.34,11.7,11.89,309400.0],["2022-08-03",11.96,12.51,11.7,12.34,526200.0],["2022-08-04",12.41,13.48,12.41,13.28,240000.0],["2022-08-05",13.67,14.01,13.47,13.88,225800.0],["2022-08-08",14.3,15.045,13.88,13.93,337100.0],["2022-08-09",13.9,13.9,12.905,13.66,277900.0],["2022-08-10",14.06,14.48,13.94,14.14,293700.0],["2022-08-11",14.37,14.37,13.62,13.86,224600.0],["2022-08-12",13.81,13.94,13.05,13.86,141200.0],["2022-08-15",13.77,13.94,13.76,13.89,203800.0],["2022-08-16",13.7,13.92,13.41,13.65,152400.0],["2022-08-17",13.33,13.68,13.0,13.21,145400.0],["2022-08-18",13.2,13.51,12.63,13.27,142600.0],["2022-08-19",13.01,13.88,12.95,13.02,102500.0],["2022-08-22",12.8,13.26,12.69,12.72,108200.0],["2022-08-23",12.22,12.49,12.08,12.31,139600.0],["2022-08-24",12.22,12.705,12.16,12.55,102900.0],["2022-08-25",12.88,13.2,12.54,13.07,136800.0],["2022-08-26",13.37,13.56,12.34,12.41,161600.0],["2022-08-29",12.15,12.61,12.0,12.18,145300.0],["2022-08-30",12.13,12.5,12.13,12.38,165500.0],["2022-08-31",12.69,13.02,12.65,12.86,226400.0],["2022-09-01",12.67,13.06,12.51,13.03,222500.0],["2022-09-02",12.98,13.08,12.83,12.9,171000.0],["2022-09-06",12.51,12.64,12.11,12.18,297300.0],["2022-09-07",12.23,12.6,12.11,12.44,345500.0],["2022-09-08",12.32,13.22,12.32,13.14,823300.0],["2022-09-09",13.15,14.14,13.05,13.97,367000.0],["2022-09-12",14.22,14.49,13.99,14.35,193900.0],["2022-09-13",13.51,13.68,13.02,13.34,253700.0],["2022-09-14",12.84,13.38,12.84,13.23,271800.0],["2022-09-15",12.88,12.88,11.93,12.07,520500.0],["2022-09-16",11.94,12.42,11.93,12.1,728200.0],["2022-09-19",11.83,11.88,10.89,10.95,684400.0],["2022-09-20",10.71,11.04,10.63,10.94,584400.0],["2022-09-21",10.5,10.5,9.395,9.5,507200.0],["2022-09-22",9.5,9.6,9.02,9.03,1090300.0],["2022-09-23",8.55,8.91,8.37,8.87,858000.0],["2022-09-26",8.89,9.24,8.37,9.05,470500.0],["2022-09-27",9.25,9.37,9.01,9.05,389000.0],["2022-09-28",9.0,9.53,8.7,9.16,249800.0],["2022-09-29",9.18,9.18,8.58,8.63,183900.0],["2022-09-30",8.44,9.089,8.43,8.86,444300.0],["2022-10-03",8.95,8.95,8.56,8.76,167700.0],["2022-10-04",9.16,9.27,8.93,9.23,251000.0],["2022-10-05",9.33,9.37,9.04,9.3,195700.0],["2022-10-06",9.0,9.05,8.55,8.63,257700.0],["2022-10-07",8.49,8.49,8.16,8.28,249300.0],["2022-10-10",8.23,8.85,8.23,8.35,207200.0],["2022-10-11",8.44,8.44,7.75,8.06,294500.0],["2022-10-12",8.18,8.36,7.65,8.05,197800.0],["2022-10-13",7.69,8.01,7.61,7.88,399700.0],["2022-10-14",8.1,8.47,7.99,7.99,265500.0],["2022-10-17",8.21,8.71,8.1,8.56,692100.0],["2022-10-18",9.1,9.27,8.95,9.04,443000.0],["2022-10-19",8.83,8.83,8.31,8.45,385300.0],["2022-10-20",8.34,8.76,8.14,8.73,308700.0],["2022-10-21",8.59,8.98,8.45,8.93,173700.0],["2022-10-24",8.2,8.22,7.39,8.11,628800.0],["2022-10-25",8.07,8.54,7.5,7.65,774600.0],["2022-10-26",7.74,8.93,7.68,8.76,540500.0],["2022-10-27",8.52,8.96,8.14,8.65,334500.0],["2022-10-28",8.23,8.75,8.15,8.62,504200.0],["2022-10-31",8.7,9.11,8.525,8.84,355800.0],["2022-11-01",9.3,9.38,8.56,8.6,213800.0],["2022-11-02",8.79,9.05,8.63,8.66,297000.0],["2022-11-03",8.46,8.84,8.42,8.53,303500.0],["2022-11-04",9.05,9.33,8.75,8.86,234600.0],["2022-11-07",9.46,10.67,9.44,10.26,599500.0],["2022-11-08",9.88,10.1,9.51,9.71,470100.0],["2022-11-09",9.43,9.61,9.02,9.05,249400.0],["2022-11-10",9.76,10.03,9.5,9.52,260300.0],["2022-11-11",9.97,10.0,9.475,9.9,504600.0],["2022-11-14",11.05,11.67,10.81,10.98,737700.0],["2022-11-15",11.4,11.89,11.27,11.54,670300.0],["2022-11-16",11.56,11.69,11.2,11.27,579600.0],["2022-11-17",10.96,11.3,10.76,11.19,605300.0],["2022-11-18",10.99,11.045,10.53,10.77,384600.0],["2022-11-21",10.6,10.78,10.1,10.49,397600.0],["2022-11-22",10.24,10.27,9.76,10.05,337100.0],["2022-11-23",10.21,10.775,10.135,10.45,559300.0],["2022-11-25",10.42,10.92,10.35,10.71,384800.0],["2022-11-28",11.0,12.61,11.0,11.89,708500.0],["2022-11-29",12.13,13.015,12.09,12.97,1129900.0],["2022-11-30",13.26,13.4,11.97,12.13,11385600.0],["2022-12-01",13.4,13.929,12.56,12.95,1208500.0],["2022-12-02",13.2,13.69,12.93,13.5,1312800.0],["2022-12-05",13.94,14.27,13.57,13.71,574500.0],["2022-12-06",13.4,13.49,13.09,13.28,660400.0],["2022-12-07",12.8,12.8,11.97,12.4,615700.0],["2022-12-08",13.0,14.25,12.92,14.0,942000.0],["2022-12-09",13.84,14.0,13.35,13.59,487400.0],["2022-12-12",13.6,14.09,13.56,13.75,452800.0],["2022-12-13",14.4,14.84,14.1,14.27,624700.0],["2022-12-14",14.13,14.57,14.13,14.36,454100.0],["2022-12-15",13.91,14.04,13.46,13.83,357300.0],["2022-12-16",13.75,14.05,13.5,13.77,450100.0],["2022-12-19",13.55,13.55,12.512,13.11,352100.0],["2022-12-20",12.95,13.38,12.95,13.25,299800.0],["2022-12-21",13.91,15.01,13.8,14.7,398200.0],["2022-12-22",14.92,14.92,14.21,14.47,151700.0],["2022-12-23",14.9,15.008,13.86,14.03,123100.0],["2022-12-27",14.0,14.5,13.84,14.37,189600.0],["2022-12-28",14.77,15.78,14.62,14.67,585800.0],["2022-12-29",14.93,15.64,14.81,15.51,173100.0],["2022-12-30",15.14,15.25,14.53,14.78,181900.0],["2023-01-03",15.62,16.89,15.6,16.38,441500.0],["2023-01-04",17.05,18.26,17.05,18.23,313100.0],["2023-01-05",17.38,17.38,16.23,16.73,248100.0],["2023-01-06",16.57,17.06,16.142,16.78,100600.0],["2023-01-09",17.55,17.83,16.95,17.08,218300.0],["2023-01-10",17.3,17.8,16.78,17.21,363200.0],["2023-01-11",17.15,18.0,16.65,16.98,249200.0],["2023-01-12",16.93,16.97,16.43,16.94,166600.0],["2023-01-13",17.6,18.0,17.47,17.67,786900.0],["2023-01-17",17.27,17.27,16.08,16.66,248100.0],["2023-01-18",16.88,17.638,16.77,17.05,240000.0],["2023-01-19",17.08,17.37,16.85,17.07,96600.0],["2023-01-20",17.23,17.64,16.902,17.32,104700.0],["2023-01-23",19.1,19.29,17.42,18.35,546200.0],["2023-01-24",17.76,18.03,17.51,17.67,222700.0],["2023-01-25",17.53,18.74,17.53,18.69,440000.0],["2023-01-26",19.35,21.28,19.06,19.83,351900.0],["2023-01-27",19.75,20.08,19.48,19.87,375900.0],["2023-01-30",18.85,18.89,17.57,17.69,421900.0],["2023-01-31",17.15,18.06,17.01,18.02,317100.0],["2023-02-01",18.68,18.93,18.1,18.75,449700.0],["2023-02-02",19.21,19.72,19.1,19.65,522300.0],["2023-02-03",19.37,20.0,19.02,19.17,173900.0],["2023-02-06",18.36,18.68,17.76,18.26,260100.0],["2023-02-07",18.51,18.63,18.07,18.37,72400.0],["2023-02-08",18.2,18.55,17.99,18.27,196200.0],["2023-02-09",18.48,18.745,18.17,18.35,237100.0],["2023-02-10",17.0,17.11,16.292,16.77,282100.0],["2023-02-13",16.4,16.98,16.02,16.88,137700.0],["2023-02-14",16.34,16.86,16.21,16.71,183600.0],["2023-02-15",16.42,16.63,16.18,16.46,100000.0],["2023-02-16",16.08,16.75,16.08,16.25,147000.0],["2023-02-17",15.97,16.39,15.795,16.0,139500.0],["2023-02-21",15.67,16.2,15.55,15.75,230800.0],["2023-02-22",15.63,16.085,15.62,15.87,76700.0],["2023-02-23",16.15,16.15,15.61,15.76,92900.0],["2023-02-24",15.55,16.02,15.55,15.76,107200.0],["2023-02-27",16.14,16.14,15.71,15.71,117900.0],["2023-02-28",16.5,16.98,16.16,16.55,201400.0],["2023-03-01",17.34,17.505,16.99,17.14,179800.0],["2023-03-02",17.26,17.61,17.22,17.35,173900.0],["2023-03-03",17.25,17.485,16.8,17.42,122700.0],["2023-03-06",17.45,17.45,16.81,16.99,282900.0],["2023-03-07",16.7,16.97,15.96,16.53,629800.0],["2023-03-08",15.73,15.96,13.25,13.57,1115300.0],["2023-03-09",13.85,15.66,13.85,15.11,486900.0],["2023-03-10",14.87,15.03,13.98,14.2,186200.0],["2023-03-13",13.72,13.74,12.93,13.5,324500.0],["2023-03-14",13.8,14.59,13.73,14.48,182500.0],["2023-03-15",14.5,14.88,14.14,14.8,176400.0],["2023-03-16",14.6,14.98,14.35,14.84,90300.0],["2023-03-17",14.64,14.735,14.22,14.48,92200.0],["2023-03-20",13.6,14.13,13.33,13.43,199400.0],["2023-03-21",14.13,15.12,14.1,15.0,281200.0],["2023-03-22",14.81,14.86,14.47,14.59,96100.0],["2023-03-23",14.45,14.45,13.72,14.2,277000.0],["2023-03-24",13.89,13.935,13.66,13.74,89900.0],["2023-03-27",13.52,14.33,13.52,13.81,62500.0],["2023-03-28",13.61,13.72,13.335,13.64,76200.0],["2023-03-29",13.64,13.74,13.16,13.41,150700.0],["2023-03-30",13.57,13.67,13.2,13.4,73600.0],["2023-03-31",13.24,13.51,12.99,13.02,148800.0],["2023-04-03",12.85,12.85,12.32,12.46,190400.0],["2023-04-04",13.23,14.01,13.1,13.24,244400.0],["2023-04-05",13.07,13.186,12.58,12.85,97500.0],["2023-04-06",13.9,14.89,13.89,14.65,340000.0],["2023-04-10",15.38,15.499,14.12,14.64,121400.0],["2023-04-11",14.45,15.79,14.265,15.5,175100.0],["2023-04-12",16.4,16.4,15.27,15.52,107600.0],["2023-04-13",16.8,17.51,16.8,17.0,275500.0],["2023-04-14",17.5,18.15,17.21,17.73,317100.0],["2023-04-17",17.21,17.21,16.22,16.8,206400.0],["2023-04-18",17.05,17.5,16.902,17.31,115300.0],["2023-04-19",17.03,17.09,16.41,16.81,215000.0],["2023-04-20",16.17,16.41,15.84,16.0,123800.0],["2023-04-21",16.15,16.5,15.98,16.35,86300.0],["2023-04-24",16.52,16.59,16.12,16.34,103400.0],["2023-04-25",15.62,15.94,14.5,14.57,183100.0],["2023-04-26",14.69,14.94,14.5,14.88,156600.0],["2023-04-27",14.85,15.15,14.78,15.04,97400.0],["2023-04-28",15.0,15.39,14.84,15.24,78800.0],["2023-05-01",15.2,15.42,15.08,15.11,25600.0],["2023-05-02",14.87,14.87,14.215,14.37,82300.0],["2023-05-03",14.51,14.86,14.26,14.66,36600.0],["2023-05-04",14.92,15.65,14.92,15.3,83700.0],["2023-05-05",15.67,16.52,15.67,15.93,147400.0],["2023-05-08",15.87,16.11,15.47,15.52,52800.0],["2023-05-09",14.58,14.58,13.93,14.07,113500.0],["2023-05-10",14.13,14.39,14.03,14.15,48200.0],["2023-05-11",13.98,14.1,13.68,14.04,71100.0],["2023-05-12",13.71,13.72,13.18,13.48,84200.0],["2023-05-15",13.77,14.61,13.77,14.26,120400.0],["2023-05-16",13.96,13.97,13.44,13.62,112300.0],["2023-05-17",13.49,13.61,13.21,13.51,67300.0],["2023-05-18",13.32,13.635,12.6,12.75,201900.0],["2023-05-19",12.8,12.98,12.66,12.91,219000.0],["2023-05-22",13.18,13.419,13.09,13.09,66800.0],["2023-05-23",13.11,13.44,12.92,13.15,44400.0],["2023-05-24",13.09,13.09,12.48,12.82,87500.0],["2023-05-25",12.75,12.82,12.2,12.21,70400.0],["2023-05-26",13.12,13.6,12.6,13.39,96900.0],["2023-05-30",12.61,12.84,11.902,12.07,191700.0],["2023-05-31",11.91,12.11,11.668,12.0,103200.0],["2023-06-01",11.86,12.36,11.745,12.13,57200.0],["2023-06-02",12.63,12.66,12.282,12.5,52500.0],["2023-06-05",12.16,12.399,11.98,12.15,94200.0],["2023-06-06",12.1,12.92,11.88,12.6,136500.0],["2023-06-07",12.31,12.56,12.115,12.13,45400.0],["2023-06-08",12.13,12.2,11.8,11.88,81900.0],["2023-06-09",12.05,12.25,11.8,11.88,65700.0],["2023-06-12",11.8,12.0,11.75,11.79,33300.0],["2023-06-13",12.1,12.525,11.92,12.13,81500.0],["2023-06-14",12.34,12.48,12.066,12.2,63400.0],["2023-06-15",12.5,13.7,12.46,13.2,152200.0],["2023-06-16",13.7,14.27,13.552,13.91,237600.0],["2023-06-20",13.0,13.0,11.84,11.95,254800.0],["2023-06-21",11.88,11.915,10.75,10.82,205900.0],["2023-06-22",10.8,11.45,10.8,11.32,290700.0],["2023-06-23",10.94,11.02,10.68,10.78,106800.0],["2023-06-26",11.23,11.52,11.05,11.15,148000.0],["2023-06-27",11.3,11.83,11.3,11.59,105200.0],["2023-06-28",11.21,11.38,10.97,11.18,49800.0],["2023-06-29",11.15,11.32,11.0,11.24,53400.0],["2023-06-30",11.61,12.42,11.51,12.0,174200.0],["2023-07-03",11.8,11.87,11.6,11.85,111900.0],["2023-07-05",11.84,12.67,11.7,12.52,157700.0],["2023-07-06",12.16,12.59,11.91,12.46,80100.0],["2023-07-07",12.0,12.245,11.92,12.13,66900.0],["2023-07-10",12.0,12.55,12.0,12.48,47500.0],["2023-07-11",12.54,12.68,12.3,12.31,53800.0],["2023-07-12",12.32,12.67,12.32,12.51,76800.0],["2023-07-13",13.32,13.44,12.86,13.0,148100.0],["2023-07-14",12.98,13.18,12.9,12.95,75900.0],["2023-07-17",12.89,13.03,12.77,12.83,73400.0],["2023-07-18",12.76,13.0,12.67,12.74,21500.0],["2023-07-19",12.67,12.88,12.18,12.2,187700.0],["2023-07-20",12.16,12.47,12.095,12.33,64000.0],["2023-07-21",12.6,12.86,12.6,12.75,63500.0],["2023-07-24",13.2,13.64,12.95,13.52,121900.0],["2023-07-25",13.9,14.44,13.82,13.89,128200.0],["2023-07-26",14.03,14.94,14.002,14.74,136700.0],["2023-07-27",14.94,14.94,14.03,14.16,69300.0],["2023-07-28",14.97,14.98,14.63,14.72,180700.0],["2023-07-31",14.63,14.732,13.78,14.07,189000.0],["2023-08-01",14.8,15.5,14.395,15.18,220300.0],["2023-08-02",14.58,14.725,14.06,14.18,103000.0],["2023-08-03",15.06,16.42,14.91,15.82,200100.0],["2023-08-04",15.6,16.51,15.55,16.48,197900.0],["2023-08-07",14.21,14.34,13.34,13.87,260800.0],["2023-08-08",13.91,14.55,13.91,14.35,94300.0],["2023-08-09",14.51,14.79,14.271,14.75,61300.0],["2023-08-10",14.85,14.965,14.1,14.23,81500.0],["2023-08-11",13.74,14.25,13.62,14.13,103000.0],["2023-08-14",14.05,14.48,13.72,14.46,50500.0],["2023-08-15",14.44,14.53,13.98,14.05,55900.0],["2023-08-16",13.77,14.24,13.77,14.12,73700.0],["2023-08-17",14.15,14.215,13.66,14.0,83900.0],["2023-08-18",13.54,13.75,13.08,13.22,137200.0],["2023-08-21",13.32,13.67,13.08,13.5,34200.0],["2023-08-22",13.57,13.605,13.23,13.34,46600.0],["2023-08-23",13.35,13.75,13.17,13.7,64100.0],["2023-08-24",14.17,15.0,13.95,14.32,165100.0],["2023-08-25",14.3,14.384,14.13,14.3,13800.0],["2023-08-28",14.62,14.95,14.41,14.8,99800.0],["2023-08-29",15.56,16.06,15.33,15.86,103700.0],["2023-08-30",15.51,16.02,15.475,15.86,52500.0],["2023-08-31",15.68,15.755,15.0,15.02,65400.0],["2023-09-01",15.17,15.69,15.1,15.38,37800.0],["2023-09-05",15.15,15.18,14.57,14.85,65200.0],["2023-09-06",14.63,14.63,14.25,14.3,112400.0],["2023-09-07",14.09,14.4,13.78,13.88,83700.0],["2023-09-08",13.9,14.11,13.89,14.02,51400.0],["2023-09-11",15.18,15.28,14.752,14.95,189400.0],["2023-09-12",14.7,15.04,14.63,14.88,128400.0],["2023-09-13",14.74,14.835,14.44,14.5,67900.0],["2023-09-14",14.6,15.005,14.58,14.7,76200.0],["2023-09-15",14.89,15.025,14.55,14.71,164600.0],["2023-09-18",15.66,16.0,15.57,15.98,382700.0],["2023-09-19",15.98,16.215,15.82,16.04,191600.0],["2023-09-20",15.83,15.995,15.557,15.81,66900.0],["2023-09-21",15.42,15.61,15.22,15.24,54300.0],["2023-09-22",15.87,16.11,15.55,15.83,150000.0],["2023-09-25",15.99,17.13,15.99,16.85,188400.0],["2023-09-26",16.49,16.52,16.146,16.21,75700.0],["2023-09-27",16.99,16.99,16.55,16.69,210300.0],["2023-09-28",16.69,17.2,16.58,16.95,129400.0],["2023-09-29",17.05,17.19,16.88,16.94,86500.0],["2023-10-02",16.95,17.09,16.66,16.72,53300.0],["2023-10-03",16.5,16.66,16.4,16.66,43300.0],["2023-10-04",16.6,16.6,16.05,16.29,29200.0],["2023-10-05",16.36,16.42,16.01,16.41,64800.0],["2023-10-06",16.3,17.22,16.3,16.77,70600.0],["2023-10-09",16.42,16.87,16.42,16.58,48600.0],["2023-10-10",16.3,16.35,16.12,16.25,59600.0],["2023-10-11",16.7,18.2,16.7,17.51,152900.0],["2023-10-12",17.69,17.9,17.4,17.7,144200.0],["2023-10-13",17.9,18.89,17.8,18.67,210300.0],["2023-10-16",18.61,19.01,18.273,18.78,79000.0],["2023-10-17",18.53,18.53,17.9,18.26,66700.0],["2023-10-18",17.69,17.69,16.54,16.82,126100.0],["2023-10-19",16.95,17.45,16.95,17.28,150900.0],["2023-10-20",17.28,17.46,16.77,16.91,53900.0],["2023-10-23",16.82,17.035,16.21,16.73,104400.0],["2023-10-24",17.16,17.85,16.89,17.73,350100.0],["2023-10-25",17.3,17.56,17.13,17.55,192100.0],["2023-10-26",17.54,17.54,16.835,17.0,124500.0],["2023-10-27",18.4,18.76,18.25,18.47,209900.0],["2023-10-30",19.97,20.73,19.81,20.23,289300.0],["2023-10-31",19.86,19.97,19.09,19.48,181100.0],["2023-11-01",19.66,19.77,19.03,19.5,372400.0],["2023-11-02",19.82,20.0,19.32,19.55,149600.0],["2023-11-03",19.93,19.99,19.5,19.7,348100.0],["2023-11-06",20.14,20.14,19.66,19.69,237500.0],["2023-11-07",19.7,19.8,19.38,19.74,255500.0],["2023-11-08",19.6,19.62,19.23,19.5,312700.0],["2023-11-09",19.17,19.3,17.85,18.09,314900.0],["2023-11-10",18.65,19.25,18.4,19.02,164300.0],["2023-11-13",18.5,18.7,18.12,18.52,157400.0],["2023-11-14",19.52,19.52,18.92,19.04,203300.0],["2023-11-15",18.6,19.115,18.6,18.71,123300.0],["2023-11-16",18.03,18.1,17.35,17.57,296800.0],["2023-11-17",18.1,18.775,18.07,18.62,210800.0],["2023-11-20",18.24,18.805,18.24,18.54,67400.0],["2023-11-21",18.4,18.46,18.07,18.16,49900.0],["2023-11-22",18.16,18.77,18.01,18.24,57900.0],["2023-11-24",19.21,19.68,18.95,19.25,219900.0],["2023-11-27",19.14,19.415,18.99,19.1,95900.0],["2023-11-28",19.4,19.69,19.28,19.36,151600.0],["2023-11-29",19.0,19.0,18.57,18.78,142600.0],["2023-11-30",19.04,19.52,18.84,19.28,108600.0],["2023-12-01",18.07,18.57,18.06,18.56,118300.0],["2023-12-04",18.41,18.41,17.68,17.92,122900.0],["2023-12-05",17.71,17.89,17.46,17.83,176700.0],["2023-12-06",17.71,18.19,17.71,18.03,86100.0],["2023-12-07",18.55,19.05,18.53,18.88,138100.0],["2023-12-08",18.8,18.828,18.41,18.8,102100.0],["2023-12-11",18.62,18.64,18.31,18.5,50200.0],["2023-12-12",18.59,19.39,18.59,19.28,92700.0],["2023-12-13",18.79,19.52,18.605,19.43,79900.0],["2023-12-14",19.32,19.81,19.28,19.52,153000.0],["2023-12-15",19.64,19.74,19.14,19.32,64900.0],["2023-12-18",18.51,18.75,17.836,18.03,187800.0],["2023-12-19",18.0,18.15,17.52,17.87,87600.0],["2023-12-20",17.4,17.51,16.82,16.83,106900.0],["2023-12-21",16.88,17.115,16.81,16.98,169700.0],["2023-12-22",16.98,17.155,16.75,16.85,70700.0],["2023-12-26",16.95,17.23,16.78,16.85,57000.0],["2023-12-27",17.12,17.615,17.12,17.51,97400.0],["2023-12-28",17.92,17.95,17.47,17.63,92800.0],["2023-12-29",17.75,18.295,17.68,18.11,93000.0],["2024-01-02",17.7,17.8,17.35,17.51,68300.0],["2024-01-03",17.35,17.4,17.1,17.23,41700.0],["2024-01-04",17.11,17.35,17.11,17.23,47500.0],["2024-01-05",17.0,17.0,16.35,16.46,80800.0],["2024-01-08",15.78,16.12,15.71,16.03,51300.0],["2024-01-09",15.85,16.16,15.815,16.06,49900.0],["2024-01-10",16.1,16.12,15.85,16.09,26300.0],["2024-01-11",16.64,16.79,16.39,16.61,62700.0],["2024-01-12",16.48,16.615,16.23,16.47,79000.0],["2024-01-16",16.23,16.34,15.84,15.98,43800.0],["2024-01-17",15.51,15.51,14.8,15.03,83400.0],["2024-01-18",15.1,15.38,15.05,15.28,33200.0],["2024-01-19",14.46,14.61,14.04,14.27,115200.0],["2024-01-22",13.39,13.63,12.99,13.2,286200.0],["2024-01-23",13.6,14.23,13.44,13.87,184400.0],["2024-01-24",14.04,14.08,13.4,13.55,80400.0],["2024-01-25",13.72,14.04,13.72,13.85,78100.0],["2024-01-26",13.26,13.368,12.93,13.14,108800.0],["2024-01-29",13.07,13.07,12.72,12.93,288500.0],["2024-01-30",12.82,12.9,12.5,12.67,81700.0],["2024-01-31",12.59,12.83,12.417,12.5,65300.0],["2024-02-01",12.75,13.3,12.75,12.93,83900.0],["2024-02-02",12.54,12.54,12.22,12.36,134100.0],["2024-02-05",12.34,12.34,11.934,12.08,38600.0],["2024-02-06",13.35,13.84,13.141,13.51,94900.0],["2024-02-07",13.51,13.76,13.343,13.7,209300.0],["2024-02-08",13.85,14.1,13.76,13.93,70800.0],["2024-02-09",13.89,14.08,13.82,14.01,20200.0],["2024-02-12",14.01,14.28,13.91,14.12,52600.0],["2024-02-13",13.79,14.42,13.775,14.01,93700.0],["2024-02-14",13.4,13.77,13.08,13.53,172400.0],["2024-02-15",13.53,14.06,13.45,13.67,55400.0],["2024-02-16",14.22,14.73,14.18,14.59,66600.0],["2024-02-20",14.66,14.735,14.28,14.41,87200.0],["2024-02-21",14.57,14.76,14.39,14.48,74100.0],["2024-02-22",14.95,16.2,14.95,15.66,116400.0],["2024-02-23",15.69,15.814,15.37,15.72,46200.0],["2024-02-26",15.55,15.69,15.246,15.64,47700.0],["2024-02-27",15.8,16.3,15.5,15.99,57700.0],["2024-02-28",15.94,16.11,15.13,15.21,66800.0],["2024-02-29",15.38,15.585,15.05,15.11,79600.0],["2024-03-01",15.3,15.63,15.02,15.15,71000.0],["2024-03-04",15.4,15.41,14.62,15.12,81700.0],["2024-03-05",14.5,14.5,13.64,13.83,145700.0],["2024-03-06",14.79,15.415,14.68,14.9,182100.0],["2024-03-07",14.74,14.87,14.29,14.52,101100.0],["2024-03-08",14.9,15.22,14.73,14.87,59900.0],["2024-03-11",15.06,15.28,14.82,14.96,42800.0],["2024-03-12",16.03,16.8,15.93,16.33,207300.0],["2024-03-13",18.5,19.4,18.25,18.56,633700.0],["2024-03-14",17.26,17.29,16.3,16.78,245600.0],["2024-03-15",17.46,17.945,17.46,17.61,144500.0],["2024-03-18",17.68,17.68,17.01,17.13,137100.0],["2024-03-19",17.27,17.34,16.57,17.09,266000.0],["2024-03-20",16.89,17.47,16.76,17.34,110100.0],["2024-03-21",16.86,17.67,16.66,17.27,584600.0],["2024-03-22",16.51,16.67,16.14,16.39,329300.0],["2024-03-25",16.69,17.21,16.67,16.81,104500.0],["2024-03-26",17.08,17.08,16.49,16.65,121700.0],["2024-03-27",16.65,16.92,16.55,16.85,144900.0],["2024-03-28",16.93,17.05,16.69,16.8,62100.0],["2024-04-01",16.82,16.82,16.63,16.77,38100.0],["2024-04-02",16.73,16.98,16.4,16.72,128900.0],["2024-04-03",17.0,17.12,16.83,16.93,188600.0],["2024-04-04",17.08,17.32,16.77,16.87,85600.0],["2024-04-05",16.67,16.67,16.19,16.36,51400.0],["2024-04-08",16.65,17.22,16.65,16.87,78300.0],["2024-04-09",18.0,18.05,17.33,17.94,360000.0],["2024-04-10",17.56,17.71,17.31,17.63,83500.0],["2024-04-11",18.0,18.14,17.92,18.09,126700.0],["2024-04-12",17.88,18.1,17.68,17.88,92800.0],["2024-04-15",17.74,17.82,17.44,17.66,62800.0],["2024-04-16",16.98,16.98,16.45,16.68,107400.0],["2024-04-17",16.78,17.13,16.22,16.45,295200.0],["2024-04-18",16.34,16.53,16.07,16.36,188000.0],["2024-04-19",16.31,16.53,16.21,16.5,61000.0],["2024-04-22",16.78,17.02,16.69,16.94,148800.0],["2024-04-23",17.64,18.46,17.64,18.25,121700.0],["2024-04-24",18.66,18.73,18.1,18.41,57800.0],["2024-04-25",18.66,19.23,18.54,18.99,119100.0],["2024-04-26",18.99,18.99,17.46,18.16,185400.0],["2024-04-29",19.3,19.41,18.6,18.91,267600.0],["2024-04-30",18.6,18.89,18.396,18.51,54100.0],["2024-05-01",18.31,18.96,18.31,18.76,30300.0],["2024-05-02",19.35,19.58,19.011,19.56,120000.0],["2024-05-03",19.54,19.54,19.0,19.15,155200.0],["2024-05-06",19.87,19.98,19.59,19.82,205400.0],["2024-05-07",19.58,19.62,19.06,19.45,105000.0],["2024-05-08",19.2,19.51,19.19,19.47,76900.0],["2024-05-09",20.71,21.2,20.49,20.82,272800.0],["2024-05-10",21.6,21.92,21.55,21.75,316300.0],["2024-05-13",21.82,21.87,21.42,21.78,121200.0],["2024-05-14",21.79,21.79,21.3,21.4,83800.0],["2024-05-15",21.5,21.56,21.32,21.55,147600.0],["2024-05-16",20.56,21.05,20.49,20.96,119500.0],["2024-05-17",20.5,20.5,20.06,20.17,48100.0],["2024-05-20",20.04,20.27,20.01,20.09,73300.0],["2024-05-21",20.0,20.09,19.68,19.9,62600.0],["2024-05-22",19.96,20.17,19.6,19.68,44400.0],["2024-05-23",18.0,19.055,18.0,18.72,172300.0],["2024-05-24",18.11,18.86,18.11,18.73,92600.0],["2024-05-28",18.47,19.23,18.455,19.15,198900.0],["2024-05-29",18.66,18.79,18.5,18.66,43700.0],["2024-05-30",18.6,18.89,18.48,18.85,47400.0],["2024-05-31",18.69,18.96,18.31,18.53,62500.0],["2024-06-03",18.6,18.6,17.17,17.73,157700.0],["2024-06-04",18.3,18.9,18.13,18.88,141600.0],["2024-06-05",18.98,19.021,18.805,18.92,38100.0],["2024-06-06",18.77,18.77,18.2,18.44,134100.0],["2024-06-07",17.8,18.34,17.45,17.76,112200.0],["2024-06-10",17.32,18.27,17.32,18.08,219600.0],["2024-06-11",17.92,18.185,17.68,17.91,30000.0],["2024-06-12",17.93,18.07,17.8,17.92,431600.0],["2024-06-13",18.68,18.88,18.32,18.64,177500.0],["2024-06-14",18.37,18.45,18.01,18.12,39200.0],["2024-06-17",18.03,18.03,17.82,17.88,47800.0],["2024-06-18",17.91,17.99,17.65,17.81,35500.0],["2024-06-20",17.7,17.7,17.24,17.26,52800.0],["2024-06-21",17.43,18.15,17.43,17.93,69100.0],["2024-06-24",18.11,18.29,18.0,18.01,38300.0],["2024-06-25",18.01,18.31,17.77,17.82,22600.0],["2024-06-26",17.83,18.0,17.67,17.82,14300.0],["2024-06-27",17.61,17.64,17.41,17.44,52800.0],["2024-06-28",17.53,17.66,17.05,17.12,36500.0],["2024-07-01",17.34,17.8,17.3,17.56,86300.0],["2024-07-02",17.34,17.34,17.17,17.22,65900.0],["2024-07-03",17.39,17.67,17.28,17.52,63900.0],["2024-07-05",18.4,18.555,18.16,18.46,168700.0],["2024-07-08",17.4,17.47,16.64,16.7,170300.0],["2024-07-09",16.8,17.43,16.65,16.85,291100.0],["2024-07-10",17.0,17.19,16.29,16.65,485400.0],["2024-07-11",17.37,18.12,17.36,17.78,373800.0],["2024-07-12",18.72,19.6,18.72,19.4,661500.0],["2024-07-15",19.06,19.4,18.68,18.7,152600.0],["2024-07-16",18.7,18.81,18.35,18.65,458000.0],["2024-07-17",18.72,19.37,18.72,19.13,158200.0],["2024-07-18",19.3,19.35,19.03,19.19,66000.0],["2024-07-19",19.07,19.14,18.843,18.94,42000.0],["2024-07-22",19.63,20.34,19.63,20.22,102700.0],["2024-07-23",18.93,19.17,18.74,18.9,75000.0],["2024-07-24",18.8,19.1,18.53,18.74,84100.0],["2024-07-25",18.2,18.28,17.85,18.01,90200.0],["2024-07-26",18.01,18.56,18.01,18.56,29900.0],["2024-07-29",18.61,18.75,18.16,18.28,37900.0],["2024-07-30",18.25,18.25,17.8,18.0,586400.0],["2024-07-31",18.8,19.73,18.59,19.44,97300.0],["2024-08-01",18.9,18.9,18.18,18.48,119100.0],["2024-08-02",18.52,19.44,17.84,18.13,578100.0],["2024-08-05",17.75,18.29,17.71,18.23,158500.0],["2024-08-06",19.68,20.53,19.615,20.22,195600.0],["2024-08-07",20.2,20.2,19.51,19.63,73000.0],["2024-08-08",19.5,19.965,19.45,19.85,111700.0],["2024-08-09",19.85,20.51,19.71,19.87,47900.0],["2024-08-12",20.03,20.55,19.86,20.3,79600.0],["2024-08-13",20.41,20.41,19.85,20.31,49100.0],["2024-08-14",19.88,19.88,18.94,19.11,120100.0],["2024-08-15",19.66,19.7,19.4,19.65,102800.0],["2024-08-16",19.0,19.0,18.26,18.47,135600.0],["2024-08-19",18.55,18.64,18.355,18.47,113000.0],["2024-08-20",18.23,18.24,17.69,17.97,120300.0],["2024-08-21",18.16,18.17,17.88,17.93,73200.0],["2024-08-22",18.16,18.16,17.71,17.89,63200.0],["2024-08-23",17.53,17.735,16.98,17.26,69000.0],["2024-08-26",17.31,17.72,17.15,17.17,56500.0],["2024-08-27",17.37,17.73,17.01,17.32,37100.0],["2024-08-28",17.3,17.72,17.268,17.3,44200.0],["2024-08-29",17.74,17.91,17.665,17.76,35400.0],["2024-08-30",17.63,17.65,17.42,17.45,81100.0],["2024-09-03",17.2,17.93,17.2,17.44,87900.0],["2024-09-04",17.55,17.76,17.24,17.42,74800.0],["2024-09-05",17.75,18.13,17.64,17.65,65700.0],["2024-09-06",17.56,17.56,17.26,17.38,42500.0],["2024-09-09",17.38,17.54,17.245,17.29,37400.0],["2024-09-10",16.75,17.695,15.82,16.03,118200.0],["2024-09-11",16.5,16.84,16.5,16.81,67400.0],["2024-09-12",16.75,16.94,16.6,16.68,34000.0],["2024-09-13",17.2,17.49,17.2,17.29,64500.0],["2024-09-16",17.12,17.12,16.48,16.53,63800.0],["2024-09-17",16.5,16.64,16.25,16.3,28700.0],["2024-09-18",16.39,16.47,16.19,16.32,40300.0],["2024-09-19",16.8,17.19,16.8,16.81,40400.0],["2024-09-20",17.27,17.48,17.13,17.38,103900.0],["2024-09-23",17.0,17.09,16.5,16.5,74100.0],["2024-09-24",17.01,17.48,16.98,17.35,92000.0],["2024-09-25",17.67,17.77,17.44,17.49,89400.0],["2024-09-26",18.04,18.51,18.04,18.42,86800.0],["2024-09-27",19.13,19.44,18.86,19.04,120000.0],["2024-09-30",20.0,20.0,19.13,19.53,231400.0],["2024-10-01",19.69,20.01,19.36,20.0,165600.0],["2024-10-02",20.5,21.1,20.42,20.82,323800.0],["2024-10-03",19.9,20.05,19.57,19.95,98400.0],["2024-10-04",21.1,21.16,20.52,21.01,339800.0],["2024-10-07",21.02,21.2,20.57,20.96,132700.0],["2024-10-08",20.42,20.86,20.38,20.61,142100.0],["2024-10-09",19.94,20.14,19.77,20.08,88200.0],["2024-10-10",20.14,20.38,19.51,19.91,107300.0],["2024-10-11",19.77,19.8,19.27,19.49,60900.0],["2024-10-14",19.58,19.58,19.25,19.49,75400.0],["2024-10-15",19.18,19.18,18.57,18.81,112100.0],["2024-10-16",19.4,19.99,19.27,19.81,170500.0],["2024-10-17",19.89,19.98,19.32,19.42,79600.0],["2024-10-18",20.16,20.96,20.16,20.9,343100.0],["2024-10-21",20.7,21.2,20.7,20.85,69700.0],["2024-10-22",20.88,21.32,20.88,21.28,57800.0],["2024-10-23",21.25,21.5,21.08,21.35,69200.0],["2024-10-24",20.94,20.94,20.31,20.55,84600.0],["2024-10-25",20.82,21.25,20.8,20.85,55900.0],["2024-10-28",20.85,20.85,20.47,20.65,97700.0],["2024-10-29",20.02,20.07,19.5,19.6,96900.0],["2024-10-30",19.16,19.23,18.8,18.95,92000.0],["2024-10-31",18.41,18.57,17.95,18.0,127100.0],["2024-11-01",18.74,19.08,18.58,18.63,68600.0],["2024-11-04",18.63,18.65,18.34,18.38,65900.0],["2024-11-05",18.75,18.75,18.44,18.62,42100.0],["2024-11-06",18.7,18.8,18.24,18.33,98700.0],["2024-11-07",18.52,18.81,18.43,18.7,54400.0],["2024-11-08",18.1,18.185,17.7,17.95,85800.0],["2024-11-11",17.72,17.87,17.4,17.64,86600.0],["2024-11-12",17.51,17.77,17.39,17.48,167700.0],["2024-11-13",17.21,17.35,16.84,17.04,70400.0],["2024-11-14",16.91,17.02,16.685,16.85,46100.0],["2024-11-15",16.86,17.18,16.6,16.74,67200.0],["2024-11-18",16.84,16.89,16.63,16.83,37900.0],["2024-11-19",16.64,16.76,16.58,16.75,36500.0],["2024-11-20",17.9,18.44,17.8,17.96,94500.0],["2024-11-21",17.81,17.82,17.52,17.68,61900.0],["2024-11-22",17.43,17.6,17.268,17.36,26000.0],["2024-11-25",17.29,17.71,17.29,17.41,40900.0],["2024-11-26",17.41,17.74,17.16,17.38,100300.0],["2024-11-27",18.29,18.57,18.29,18.43,58500.0],["2024-11-29",17.02,17.14,16.66,16.95,74500.0],["2024-12-02",17.43,17.64,17.185,17.36,66200.0],["2024-12-03",17.24,17.5,17.2,17.37,48100.0],["2024-12-04",17.21,17.24,16.66,16.96,93700.0],["2024-12-05",16.81,16.92,16.74,16.8,57300.0],["2024-12-06",17.0,17.48,17.0,17.06,31100.0],["2024-12-09",17.29,17.93,17.16,17.54,89900.0],["2024-12-10",17.18,17.24,16.86,16.88,47900.0],["2024-12-11",16.76,16.76,16.07,16.28,57400.0],["2024-12-12",16.73,16.73,15.79,15.87,166000.0],["2024-12-13",15.64,15.64,15.47,15.58,70400.0],["2024-12-16",15.18,15.2,14.8,14.9,103400.0],["2024-12-17",14.77,14.93,14.59,14.86,75000.0],["2024-12-18",14.72,14.9,14.32,14.48,94100.0],["2024-12-19",14.64,14.88,14.565,14.61,35600.0],["2024-12-20",14.4,14.563,14.0,14.31,81500.0],["2024-12-23",14.04,14.27,14.01,14.25,54400.0],["2024-12-24",14.35,14.35,14.23,14.3,12500.0],["2024-12-26",14.3,14.47,14.25,14.47,16400.0],["2024-12-27",14.4,14.4,14.19,14.27,34600.0],["2024-12-30",14.23,14.49,14.16,14.36,79200.0],["2024-12-31",14.42,14.57,14.28,14.41,39400.0],["2025-01-02",15.14,15.299,14.912,15.08,107200.0],["2025-01-03",15.02,15.29,14.76,14.99,81000.0],["2025-01-06",15.83,16.18,15.62,15.81,159600.0],["2025-01-07",15.5,15.71,15.01,15.17,89700.0],["2025-01-08",15.35,15.36,15.08,15.23,62600.0],["2025-01-10",15.07,15.21,14.93,15.03,44900.0],["2025-01-13",14.65,14.66,14.16,14.51,99600.0],["2025-01-14",15.11,15.29,14.87,15.01,37700.0],["2025-01-15",14.07,14.37,13.7,13.85,155400.0],["2025-01-16",13.71,13.71,13.0,13.32,161500.0],["2025-01-17",13.99,14.32,13.793,14.2,106700.0],["2025-01-21",13.96,14.23,13.84,14.21,155700.0],["2025-01-22",14.01,14.355,14.01,14.18,110600.0],["2025-01-23",13.7,13.735,13.26,13.6,147500.0],["2025-01-24",13.49,13.61,13.39,13.56,83700.0],["2025-01-27",13.54,13.77,13.4,13.64,50000.0],["2025-01-28",13.54,13.55,13.35,13.5,41400.0],["2025-01-29",13.48,13.78,13.48,13.64,59300.0],["2025-01-30",13.69,13.92,13.58,13.81,32900.0],["2025-01-31",13.79,13.85,13.5,13.52,42700.0],["2025-02-03",13.31,13.335,13.1,13.21,38200.0],["2025-02-04",13.41,13.54,13.41,13.52,28400.0],["2025-02-05",13.6,13.98,13.6,13.89,48000.0],["2025-02-06",13.96,14.385,13.87,13.97,123600.0],["2025-02-07",13.42,13.42,13.12,13.24,103700.0],["2025-02-10",13.32,13.48,13.32,13.42,39800.0],["2025-02-11",13.22,13.35,13.08,13.2,109500.0],["2025-02-12",13.02,13.115,12.84,13.085,60800.0],["2025-02-13",13.08,13.31,13.031,13.22,110100.0],["2025-02-14",13.74,13.96,13.74,13.8,77800.0],["2025-02-18",13.6,13.74,13.58,13.72,35000.0],["2025-02-19",14.36,14.85,14.27,14.83,142400.0],["2025-02-20",15.25,15.59,15.21,15.33,103900.0],["2025-02-21",16.35,16.5,16.03,16.11,137900.0],["2025-02-24",15.65,15.8,15.25,15.4,95200.0],["2025-02-25",15.6,15.82,15.55,15.74,70800.0],["2025-02-26",16.74,16.97,16.67,16.73,123600.0],["2025-02-27",17.08,17.08,16.57,16.63,100700.0],["2025-02-28",16.3,16.475,16.22,16.46,57400.0],["2025-03-03",16.18,16.25,15.86,15.91,82400.0],["2025-03-04",15.79,16.22,15.79,16.09,46100.0],["2025-03-05",16.5,16.85,16.5,16.75,67000.0],["2025-03-06",16.14,16.18,15.84,16.02,83200.0],["2025-03-07",16.31,16.73,16.31,16.53,71900.0],["2025-03-10",15.69,15.74,15.24,15.43,123300.0],["2025-03-11",15.76,15.76,15.44,15.68,149000.0],["2025-03-12",15.45,15.5,15.365,15.49,29800.0],["2025-03-13",15.37,15.507,15.13,15.37,39600.0],["2025-03-14",15.68,15.71,15.49,15.69,49900.0],["2025-03-17",15.03,15.25,14.7,15.14,67100.0],["2025-03-18",14.76,14.98,14.6,14.95,56400.0],["2025-03-19",15.42,16.44,15.42,16.18,179600.0],["2025-03-20",16.44,16.64,16.08,16.13,86500.0],["2025-03-21",15.68,15.71,14.785,14.99,166900.0],["2025-03-24",15.06,15.22,15.01,15.09,60700.0],["2025-03-25",14.64,14.84,14.5,14.62,44600.0],["2025-03-26",14.36,14.38,14.0,14.22,85000.0],["2025-03-27",15.07,15.47,14.83,15.26,141400.0],["2025-03-28",15.38,15.57,15.086,15.25,68600.0],["2025-03-31",15.0,15.16,14.72,15.04,86200.0],["2025-04-01",16.2,16.44,15.72,16.06,368900.0],["2025-04-02",15.68,15.93,15.53,15.9,114200.0],["2025-04-03",15.3,15.45,15.23,15.25,68200.0],["2025-04-04",14.3,14.54,14.01,14.38,110800.0],["2025-04-07",12.79,13.068,11.995,12.14,202200.0],["2025-04-08",12.71,12.72,11.74,11.81,135500.0],["2025-04-09",12.39,12.87,11.505,12.78,228200.0],["2025-04-10",12.91,13.0,12.175,12.53,173800.0],["2025-04-11",13.25,13.83,13.06,13.72,193000.0],["2025-04-14",14.41,15.11,14.215,14.89,135400.0],["2025-04-15",14.5,14.5,14.29,14.38,98000.0],["2025-04-16",14.05,14.05,13.5,13.74,51800.0],["2025-04-17",13.78,13.98,13.71,13.76,34200.0],["2025-04-21",13.6,13.93,13.53,13.89,28000.0],["2025-04-22",15.12,15.88,15.08,15.6,166700.0],["2025-04-23",15.42,15.685,15.0,15.2,97300.0],["2025-04-24",15.46,15.79,15.3,15.74,83700.0],["2025-04-25",15.11,15.3,14.51,14.61,162200.0],["2025-04-28",14.8,15.37,14.726,15.08,63800.0],["2025-04-29",14.89,15.36,14.8,15.16,56300.0],["2025-04-30",14.9,15.09,14.78,14.85,33400.0],["2025-05-01",14.93,14.95,14.24,14.8,103300.0],["2025-05-02",15.35,15.515,14.87,15.0,94800.0],["2025-05-05",14.84,15.2,14.8,15.12,41900.0],["2025-05-06",14.86,15.1,14.76,14.85,90500.0],["2025-05-07",14.51,14.73,14.25,14.6,54600.0],["2025-05-08",14.5,14.84,14.177,14.54,49200.0],["2025-05-09",14.4,14.7,14.185,14.21,41600.0],["2025-05-12",13.9,14.1,13.79,13.92,66100.0],["2025-05-13",13.5,13.55,13.13,13.14,76400.0],["2025-05-14",13.38,13.681,13.2,13.3,50000.0],["2025-05-15",13.18,13.18,12.98,13.09,64200.0],["2025-05-16",13.4,13.595,13.3,13.39,43900.0],["2025-05-19",13.4,13.69,13.15,13.48,59300.0],["2025-05-20",13.4,13.566,13.13,13.27,103500.0],["2025-05-21",13.53,13.53,13.21,13.22,73600.0],["2025-05-22",13.16,13.38,13.1,13.27,61400.0],["2025-05-23",13.28,13.66,13.19,13.4,42600.0],["2025-05-27",13.53,13.53,13.28,13.41,49200.0],["2025-05-28",13.3,13.375,13.13,13.23,44300.0],["2025-05-29",13.6,13.9,13.51,13.86,61200.0],["2025-05-30",13.99,14.017,13.6,13.89,87600.0],["2025-06-02",13.63,13.76,13.39,13.6,88000.0],["2025-06-03",14.38,14.85,14.175,14.7,127800.0],["2025-06-04",14.82,15.38,14.8,15.3,105400.0],["2025-06-05",15.17,15.315,15.03,15.26,146700.0],["2025-06-06",15.26,15.425,15.02,15.35,60600.0],["2025-06-09",15.79,16.15,15.79,15.96,208100.0],["2025-06-10",16.28,16.88,16.23,16.84,113100.0],["2025-06-11",17.01,17.3,17.01,17.15,110000.0],["2025-06-12",17.59,18.0,17.52,17.72,136200.0],["2025-06-13",17.12,17.2,16.835,16.9,160300.0],["2025-06-16",16.73,16.89,16.62,16.79,50000.0],["2025-06-17",16.01,16.1,15.64,15.71,65400.0],["2025-06-18",15.63,15.64,15.26,15.43,39200.0],["2025-06-20",14.99,15.02,14.7,14.84,103800.0],["2025-06-23",15.13,15.225,14.9,15.21,55900.0],["2025-06-24",15.7,16.0,15.58,15.84,65900.0],["2025-06-25",15.64,15.64,15.28,15.48,69700.0],["2025-06-26",15.4,15.426,15.144,15.34,22900.0],["2025-06-27",15.1,15.283,14.86,15.1,37200.0],["2025-06-30",15.16,15.22,15.0,15.05,36400.0],["2025-07-01",15.5,15.53,15.26,15.41,366400.0],["2025-07-02",15.65,15.81,15.6,15.69,48000.0],["2025-07-03",15.57,15.95,15.57,15.81,59300.0],["2025-07-07",15.45,15.6,15.41,15.42,25600.0],["2025-07-08",15.7,16.05,15.69,15.93,38300.0],["2025-07-09",16.0,16.42,15.953,16.3,163100.0],["2025-07-10",16.0,16.085,15.97,15.97,19000.0],["2025-07-11",15.95,16.16,15.95,16.04,28600.0],["2025-07-14",16.13,16.23,16.05,16.23,20300.0],["2025-07-15",16.37,16.73,16.286,16.56,42900.0],["2025-07-16",16.75,17.27,16.75,17.13,77800.0],["2025-07-17",17.21,17.59,17.21,17.52,26800.0],["2025-07-18",17.79,17.97,17.58,17.59,25700.0],["2025-07-21",17.65,17.95,17.65,17.74,26700.0],["2025-07-22",17.82,17.82,17.5,17.68,30700.0],["2025-07-23",17.67,17.73,17.36,17.57,13000.0],["2025-07-24",17.59,18.0,17.59,17.78,27900.0],["2025-07-25",17.79,17.79,17.61,17.61,8800.0],["2025-07-28",17.73,18.18,17.73,17.98,32700.0],["2025-07-29",18.77,19.5,18.77,19.21,99600.0],["2025-07-30",18.79,18.79,18.2,18.31,45100.0],["2025-07-31",17.96,18.0,17.62,17.78,41700.0],["2025-08-01",17.38,17.38,16.91,17.27,46000.0],["2025-08-04",17.39,17.39,17.2,17.28,8600.0],["2025-08-05",17.87,18.15,17.74,18.0,32600.0],["2025-08-06",18.17,18.17,17.77,17.925,26100.0],["2025-08-07",17.23,17.23,15.565,16.31,116100.0],["2025-08-08",15.07,15.16,14.64,15.0,129200.0],["2025-08-11",15.12,15.5,15.12,15.48,51100.0],["2025-08-12",15.36,15.575,15.26,15.34,61100.0],["2025-08-13",15.86,16.165,15.86,16.0,56700.0],["2025-08-14",15.93,15.975,15.8,15.87,34200.0],["2025-08-15",16.15,16.55,16.13,16.45,34100.0],["2025-08-18",16.45,16.57,16.33,16.43,17600.0],["2025-08-19",16.24,16.43,16.07,16.21,57600.0],["2025-08-20",16.0,16.062,15.69,15.88,59300.0],["2025-08-21",16.0,16.25,15.989,16.11,28800.0],["2025-08-22",16.06,16.3,16.01,16.105,62400.0],["2025-08-25",16.09,16.09,15.805,15.93,50300.0],["2025-08-26",15.69,15.82,15.605,15.63,75800.0],["2025-08-27",15.03,15.14,14.88,14.96,84600.0],["2025-08-28",14.95,14.95,14.75,14.83,45100.0],["2025-08-29",14.92,15.11,14.92,15.01,50300.0],["2025-09-02",15.09,15.35,15.09,15.32,96500.0],["2025-09-03",15.21,15.5,15.21,15.27,50000.0],["2025-09-04",15.1,15.1,14.69,14.84,78400.0],["2025-09-05",15.72,16.11,15.72,15.97,68800.0],["2025-09-08",16.28,16.28,16.01,16.11,23100.0],["2025-09-09",16.11,16.16,15.995,16.05,19500.0],["2025-09-10",16.08,16.08,15.51,15.71,75500.0],["2025-09-11",16.0,16.47,16.0,16.37,50600.0],["2025-09-12",17.65,18.3,17.65,17.93,92800.0],["2025-09-15",17.66,17.785,17.52,17.54,47300.0],["2025-09-16",17.35,17.735,17.185,17.44,50700.0],["2025-09-17",17.65,17.695,17.41,17.48,79200.0],["2025-09-18",17.35,17.62,17.35,17.45,28200.0],["2025-09-19",17.29,17.29,17.02,17.04,31200.0],["2025-09-22",16.69,16.99,16.62,16.66,96900.0],["2025-09-23",16.26,16.354,15.94,15.99,49500.0],["2025-09-24",16.13,16.15,15.858,15.88,24700.0],["2025-09-25",15.9,15.9,15.735,15.79,40800.0],["2025-09-26",15.72,15.72,15.52,15.64,25200.0],["2025-09-29",15.77,15.784,15.5,15.66,30900.0],["2025-09-30",15.66,15.89,15.66,15.75,41400.0],["2025-10-01",15.85,16.0,15.71,15.96,84200.0],["2025-10-02",16.16,16.348,15.93,16.12,146400.0],["2025-10-03",16.15,16.28,15.98,16.09,68200.0],["2025-10-06",16.12,16.37,16.0,16.21,49700.0],["2025-10-07",16.23,16.39,15.96,15.98,66800.0],["2025-10-08",16.14,16.4,16.13,16.39,17300.0],["2025-10-09",16.28,16.33,16.02,16.02,14000.0],["2025-10-10",15.87,16.02,15.0,15.08,59200.0],["2025-10-13",15.36,15.5,15.36,15.39,23300.0],["2025-10-14",14.99,15.255,14.99,15.11,23700.0],["2025-10-15",15.33,15.55,15.31,15.39,32200.0],["2025-10-16",15.57,15.665,15.3,15.4,36500.0],["2025-10-17",15.19,15.292,15.01,15.14,22900.0],["2025-10-20",15.09,15.275,14.86,15.1,58800.0],["2025-10-21",15.235,15.34,15.091,15.2,21100.0],["2025-10-22",15.15,15.255,15.065,15.11,14200.0],["2025-10-23",15.03,15.11,14.9,15.04,52200.0],["2025-10-24",14.85,15.05,14.6,14.76,31200.0],["2025-10-27",14.81,14.986,14.64,14.86,28100.0],["2025-10-28",14.67,14.83,14.55,14.67,25800.0],["2025-10-29",14.855,14.855,14.58,14.71,27100.0],["2025-10-30",14.48,14.77,14.4,14.43,22400.0],["2025-10-31",14.58,14.818,14.53,14.68,59200.0],["2025-11-03",14.79,15.48,14.74,15.31,58100.0],["2025-11-04",15.55,15.765,15.44,15.44,55900.0],["2025-11-05",15.75,15.75,15.5,15.57,16800.0],["2025-11-06",15.57,15.6,15.36,15.45,29300.0],["2025-11-07",15.14,15.14,14.88,14.95,14200.0],["2025-11-10",15.05,15.24,14.88,15.085,49600.0],["2025-11-11",15.05,15.36,15.05,15.24,58600.0],["2025-11-12",15.21,15.34,15.16,15.28,18200.0],["2025-11-13",15.28,15.36,15.1,15.18,25300.0],["2025-11-14",14.95,15.26,14.95,15.08,16600.0],["2025-11-17",14.9,14.95,14.59,14.73,42300.0],["2025-11-18",14.67,14.69,14.53,14.66,44900.0],["2025-11-19",14.52,14.68,14.45,14.53,42200.0],["2025-11-20",14.62,14.62,13.98,14.18,75700.0],["2025-11-21",14.05,14.2,13.9,14.0,31200.0],["2025-11-24",14.01,14.415,14.01,14.22,24800.0],["2025-11-25",14.18,14.27,14.0,14.26,34500.0],["2025-11-26",14.4,14.4,14.19,14.32,13200.0],["2025-11-28",14.55,14.63,14.39,14.42,18500.0],["2025-12-01",14.38,14.51,14.35,14.35,13700.0],["2025-12-02",14.314,14.39,14.213,14.26,12400.0],["2025-12-03",14.11,14.29,14.11,14.26,10900.0],["2025-12-04",14.24,14.26,14.13,14.16,7500.0],["2025-12-05",14.207,14.265,14.146,14.22,6800.0],["2025-12-08",14.21,14.21,14.03,14.04,28300.0],["2025-12-09",14.01,14.01,13.7,13.72,17000.0],["2025-12-10",13.79,13.81,13.665,13.78,22900.0],["2025-12-11",13.76,13.76,13.51,13.6,19800.0],["2025-12-12",13.79,13.79,13.42,13.42,14600.0],["2025-12-15",13.46,13.53,13.25,13.33,28100.0],["2025-12-16",13.44,13.44,13.064,13.19,12800.0],["2025-12-17",13.24,13.33,13.18,13.26,20900.0],["2025-12-18",13.28,13.5,13.28,13.35,12800.0],["2025-12-19",13.34,13.59,13.186,13.55,71100.0],["2025-12-22",13.47,13.47,13.13,13.18,27800.0],["2025-12-23",13.18,13.54,13.18,13.48,88800.0],["2025-12-24",13.49,13.56,13.22,13.52,11900.0],["2025-12-26",13.88,13.885,13.56,13.77,27600.0],["2025-12-29",13.49,13.49,13.2,13.4,30900.0],["2025-12-30",13.17,13.3,13.13,13.2,30200.0],["2025-12-31",13.33,13.41,13.17,13.33,26000.0],["2026-01-02",13.27,13.905,13.27,13.65,62400.0],["2026-01-05",13.7,13.76,13.2,13.37,101600.0],["2026-01-06",13.52,14.0,13.46,13.75,39200.0],["2026-01-07",14.2,15.0,14.18,14.66,108200.0],["2026-01-08",14.76,14.97,14.67,14.77,55600.0],["2026-01-09",14.72,14.93,14.67,14.72,56100.0],["2026-01-12",14.8,14.99,14.63,14.93,65100.0],["2026-01-13",14.93,15.26,14.83,14.95,51300.0],["2026-01-14",14.98,15.37,14.84,15.3,144200.0],["2026-01-15",15.28,15.45,15.16,15.31,70400.0],["2026-01-16",16.0,16.33,15.935,16.05,98500.0],["2026-01-20",15.78,15.92,15.6,15.62,22000.0],["2026-01-21",15.45,15.91,15.41,15.85,31600.0],["2026-01-22",15.74,15.82,15.4,15.44,48400.0],["2026-01-23",15.34,15.475,15.19,15.31,33100.0],["2026-01-26",15.57,15.821,15.435,15.57,34200.0],["2026-01-27",15.49,15.49,15.0,15.24,21200.0],["2026-01-28",15.41,15.41,15.13,15.22,11300.0],["2026-01-29",15.07,15.25,15.05,15.25,13400.0],["2026-01-30",15.2,15.2,14.84,15.0,17600.0],["2026-02-02",14.63,14.717,14.16,14.56,32400.0],["2026-02-03",14.4,14.72,14.33,14.39,24600.0],["2026-02-04",14.54,14.99,14.42,14.78,62900.0],["2026-02-05",14.64,14.65,14.33,14.57,21400.0],["2026-02-06",14.75,15.3,14.745,15.18,35000.0],["2026-02-09",15.06,15.08,14.77,14.89,46800.0],["2026-02-10",14.84,15.08,14.71,14.96,39900.0],["2026-02-11",14.94,15.25,14.86,15.11,33500.0],["2026-02-12",14.99,15.034,14.575,14.75,10700.0],["2026-02-13",14.85,14.87,14.71,14.76,5300.0],["2026-02-17",14.68,15.2,14.68,14.87,24500.0],["2026-02-18",14.9,15.185,14.9,15.1,33200.0],["2026-02-19",15.01,15.33,14.92,15.09,24300.0],["2026-02-20",14.93,15.39,14.7,15.29,6500.0],["2026-02-23",15.14,15.22,14.96,15.17,17300.0],["2026-02-24",14.8,15.17,14.79,15.08,20000.0],["2026-02-25",15.164,15.24,14.69,15.16,17400.0],["2026-02-26",14.82,14.82,14.31,14.72,13400.0],["2026-02-27",14.38,15.07,14.32,14.33,20000.0],["2026-03-02",14.0,14.16,13.54,13.895,34700.0],["2026-03-03",13.7,13.7,13.1,13.485,17600.0],["2026-03-04",13.49,13.77,13.49,13.645,13400.0],["2026-03-05",13.7,13.93,13.54,13.85,48600.0],["2026-03-06",13.7,14.01,13.68,13.85,27200.0],["2026-03-09",13.67,14.01,13.5,13.77,35900.0],["2026-03-10",13.78,14.0,13.66,13.89,37000.0],["2026-03-11",14.38,14.96,14.35,14.57,27000.0],["2026-03-12",14.45,14.5,14.09,14.19,25900.0],["2026-03-13",14.12,14.12,13.87,13.98,14600.0],["2026-03-16",14.0,14.46,14.0,14.28,27800.0],["2026-03-17",14.28,14.44,14.22,14.3,6000.0],["2026-03-18",14.25,14.39,14.015,14.075,23100.0],["2026-03-19",13.9,14.05,13.7,13.82,17100.0],["2026-03-20",13.81,13.99,13.71,13.94,22500.0],["2026-03-23",14.1,14.11,13.86,14.0,24900.0],["2026-03-24",13.84,14.12,13.84,14.12,16600.0],["2026-03-25",14.1,14.22,13.91,14.15,10700.0],["2026-03-26",13.85,14.2,13.85,14.16,37700.0],["2026-03-27",13.99,14.14,13.72,13.81,31600.0],["2026-03-30",14.4,14.59,14.02,14.3,176500.0],["2026-03-31",14.38,14.98,14.315,14.96,28800.0],["2026-04-01",15.0,15.5,14.97,15.14,56800.0],["2026-04-02",14.85,15.6,14.85,15.42,36100.0],["2026-04-06",15.48,15.7,15.18,15.45,30000.0],["2026-04-07",15.3,15.52,15.135,15.39,21900.0],["2026-04-08",15.1,15.18,14.7,14.98,37800.0],["2026-04-09",14.98,15.62,14.98,15.16,28400.0],["2026-04-10",15.07,15.25,15.021,15.24,26300.0],["2026-04-13",15.09,15.28,15.04,15.28,22400.0],["2026-04-14",15.3,15.48,15.051,15.21,27800.0],["2026-04-15",15.25,15.43,15.0,15.3,44300.0],["2026-04-16",15.33,15.52,15.3,15.36,18200.0],["2026-04-17",15.6,15.79,15.6,15.74,31600.0],["2026-04-20",15.26,15.725,15.24,15.66,73000.0],["2026-04-21",15.61,15.61,14.78,14.87,23400.0],["2026-04-22",14.99,14.99,14.38,14.56,15700.0],["2026-04-23",14.5,14.5,13.74,13.87,34400.0],["2026-04-24",13.78,14.168,13.78,14.0,19800.0],["2026-04-27",13.83,13.83,13.45,13.45,25100.0],["2026-04-28",13.62,13.74,13.3,13.59,35000.0],["2026-04-29",13.53,13.53,13.21,13.36,26600.0],["2026-04-30",13.37,13.58,13.345,13.44,22000.0],["2026-05-01",13.49,13.5,12.82,13.3,58700.0],["2026-05-04",13.33,13.34,13.16,13.22,55400.0],["2026-05-05",13.24,13.31,13.16,13.3,17200.0],["2026-05-06",13.26,13.51,13.21,13.43,16400.0],["2026-05-07",13.415,13.55,13.3,13.31,18200.0],["2026-05-08",13.22,13.44,13.13,13.13,16600.0],["2026-05-11",13.13,13.13,12.7,12.87,37700.0],["2026-05-12",12.87,12.87,12.53,12.67,28100.0],["2026-05-13",12.64,12.79,12.63,12.67,28800.0],["2026-05-14",12.72,12.79,12.42,12.69,32600.0],["2026-05-15",12.52,12.687,12.5,12.51,21000.0],["2026-05-18",12.43,12.43,11.83,11.95,62400.0],["2026-05-19",11.88,12.48,11.88,12.06,42200.0],["2026-05-20",11.92,12.01,11.81,11.91,15200.0],["2026-05-21",11.98,12.13,11.72,12.04,53600.0],["2026-05-22",12.0,12.122,11.92,11.99,51700.0],["2026-05-26",11.96,11.96,11.57,11.75,21700.0],["2026-05-27",11.93,11.93,11.51,11.72,44200.0],["2026-05-28",11.34,11.38,11.1,11.23,62000.0],["2026-05-29",11.4,11.54,11.12,11.45,88300.0],["2026-06-01",11.6,11.73,11.29,11.4,143300.0],["2026-06-02",11.59,11.7,11.38,11.52,139100.0],["2026-06-03",11.52,11.52,11.17,11.31,98600.0],["2026-06-04",11.24,11.28,11.0,11.17,97700.0],["2026-06-05",11.06,11.06,10.71,10.87,121000.0],["2026-06-08",10.99,10.99,10.73,10.85,36600.0],["2026-06-09",10.88,10.89,10.4,10.63,54100.0],["2026-06-10",10.72,10.95,10.72,10.87,29400.0],["2026-06-11",10.88,10.89,10.65,10.68,57700.0],["2026-06-12",10.81,11.04,10.81,10.96,31400.0],["2026-06-15",10.93,10.95,10.8,10.83,25100.0],["2026-06-16",10.6,10.6,10.4,10.49,37200.0],["2026-06-17",10.39,10.39,10.01,10.12,50800.0],["2026-06-18",10.27,10.315,10.14,10.28,50300.0],["2026-06-22",10.19,10.19,9.77,9.99,54900.0],["2026-06-23",9.95,10.17,9.95,10.16,22800.0],["2026-06-24",10.16,10.28,10.16,10.27,26300.0],["2026-06-25",10.31,10.47,10.26,10.29,50000.0],["2026-06-26",10.31,10.35,9.98,10.17,48400.0],["2026-06-29",10.55,10.71,10.52,10.71,40300.0],["2026-06-30",10.6,11.0,10.45,10.76,106800.0],["2026-07-01",10.9,11.005,10.75,10.78,93800.0],["2026-07-02",11.32,11.64,11.225,11.44,104600.0],["2026-07-06",11.63,11.81,11.44,11.65,75005.4744],["2026-07-07",11.48,11.49,11.02,11.08,56209.402448],["2026-07-08",11.26,11.26,11.01,11.12,41650.340512],["2026-07-09",11.03,11.18,10.88,10.98,24486.84714],["2026-07-10",11.04,11.135,11,11.07,37482.17206],["2026-07-13",11.06,11.2,11.06,11.14,38352.80871],["2026-07-14",11.14,11.33,11.14,11.25,20718.884723],["2026-07-15",11.37,11.79,11.37,11.59,65548.671087],["2026-07-16",11.56,11.745,11.56,11.61,36719.853744],["2026-07-17",11.02,11.02,10.83,10.84,49332.072354],["2026-07-20",11.25,11.33,11.11,11.32,78784.571061],["2026-07-21",11.34,11.36,11.16,11.18,33251.56777],["2026-07-22",11.39,11.405,11.12,11.12,75085.856713],["2026-07-23",11.02,11.07,10.9305,10.96,45779.522438],["2026-07-24",10.96,11.12,10.91,11.01,50650.6618],["2026-07-27",11.06,11.22,11.06,11.12,40121.498247],["2026-07-28",11.04,11.24,11.04,11.2,27727.722555],["2026-07-29",11.36,11.6,11.3,11.39,43427.301356],["2026-07-30",11.1,11.21,10.62,10.77,59675.760133],["2026-07-31",11,11.13,10.905,11.13,38540.00549],["2026-08-03",11.38,11.61,11.275,11.55,82098.564635],["2026-08-04",11.62,11.635,11.54,11.57,12663.613085],["2026-08-05",11.57,11.59,11.5,11.55,21131.87559],["2026-08-06",11.54,11.88,11.54,11.83,31527.166931],["2026-08-07",12.09,12.56,12.09,12.51,43352.117635],["2026-08-10",12.56,12.65,12.46,12.49,11220.202722],["2026-08-11",12.55,12.55,12.4,12.47,16917.611394],["2026-08-12",12.36,12.4,12.21,12.25,34284.724601],["2026-08-13",12.07,12.23,12,12.16,77118.484209],["2026-08-14",12.19,12.27,12.08,12.2,13089.831506],["2026-08-17",12.64,12.9,12.51,12.56,89210.16358],["2026-08-18",12.6,12.77,12.48,12.64,284840.360875],["2026-08-19",12.3,12.59,12.3,12.59,50652.444275],["2026-08-20",12.65,12.67,12.47,12.56,49945.734233],["2026-08-21",12.56,12.7,12.545,12.63,64398.432608],["2026-08-24",12.58,12.58,12.09,12.18,56357.133069],["2026-08-25",12.18,12.3,12.16,12.26,73558.644275],["2026-08-26",12.41,12.56,12.34,12.35,62746.169232],["2026-08-27",12.31,12.45,12.31,12.415,89120.533232],["2026-08-28",12.4,12.48,12.34,12.38,59140.119364],["2026-08-31",12.44,12.44,12.08,12.12,73914.37995],["2026-09-01",12.14,12.14,11.8,11.91,74511.573566],["2026-09-02",11.95,12.15,11.95,12.04,62245.229745],["2026-09-03",13.6,14.23,13.51,14.11,511158.37464],["2026-09-04",14.25,14.325,14.065,14.09,150498.675957],["2026-09-08",14,14.05,13.7,13.88,109106.797132],["2026-09-09",13.91,13.91,13.51,13.57,95014.76144],["2026-09-10",13.35,13.35,13.09,13.12,45189.329594],["2026-09-11",13.06,13.06,12.79,12.82,82740.737766],["2026-09-14",13.35,13.71,13.35,13.66,114602.888409],["2026-09-15",13.68,13.79,13.585,13.79,68819.567702]]}