{"t":"ICHR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-12-09",10.25,11.23,9.76,9.77,2296700.0],["2016-12-12",9.95,10.45,9.81,10.44,132500.0],["2016-12-13",10.26,10.96,10.26,10.63,146200.0],["2016-12-14",10.48,10.98,10.05,10.2,129300.0],["2016-12-15",10.2,11.12,10.2,11.12,115900.0],["2016-12-16",11.08,11.08,10.7,10.94,129600.0],["2016-12-19",10.98,11.04,10.856,10.96,27300.0],["2016-12-20",11.07,11.11,10.6,10.6,35800.0],["2016-12-21",10.89,10.89,10.45,10.7,167400.0],["2016-12-22",10.72,11.0,10.677,10.83,41000.0],["2016-12-23",10.88,11.0,10.65,10.75,29600.0],["2016-12-27",10.87,10.95,10.584,10.95,90300.0],["2016-12-28",11.0,11.05,10.41,10.74,129800.0],["2016-12-29",10.8,10.875,10.15,10.53,220600.0],["2016-12-30",10.79,10.9,10.42,10.82,49500.0],["2017-01-03",11.02,11.55,10.81,11.55,497300.0],["2017-01-04",11.93,13.41,11.5,13.09,385600.0],["2017-01-05",13.31,13.5,12.57,13.21,214900.0],["2017-01-06",13.3,13.97,12.972,13.1,290600.0],["2017-01-09",13.33,14.0,13.25,14.0,254300.0],["2017-01-10",14.23,14.25,13.06,13.4,168200.0],["2017-01-11",14.73,14.95,13.51,13.76,517000.0],["2017-01-12",13.88,14.71,12.72,14.38,438800.0],["2017-01-13",14.38,14.5,14.1,14.18,201100.0],["2017-01-17",14.22,14.529,14.024,14.3,93800.0],["2017-01-18",14.53,15.48,14.45,15.45,215400.0],["2017-01-19",15.5,15.87,15.066,15.5,137900.0],["2017-01-20",15.74,16.16,15.22,15.88,198800.0],["2017-01-23",15.8,16.16,15.3,15.49,158900.0],["2017-01-24",15.666,15.93,15.29,15.88,149700.0],["2017-01-25",15.95,16.25,15.51,15.69,79800.0],["2017-01-26",15.68,15.75,15.3,15.61,82200.0],["2017-01-27",15.44,15.92,15.44,15.77,110600.0],["2017-01-30",15.8,15.8,14.98,15.72,90500.0],["2017-01-31",15.75,15.77,15.02,15.44,157800.0],["2017-02-01",15.5,15.72,15.21,15.64,99300.0],["2017-02-02",15.48,16.74,15.43,16.56,273300.0],["2017-02-03",16.85,17.14,16.08,16.8,222900.0],["2017-02-06",16.83,17.13,16.27,16.44,66400.0],["2017-02-07",16.61,16.731,16.43,16.63,79300.0],["2017-02-08",16.65,16.78,16.48,16.55,80500.0],["2017-02-09",16.6,17.24,16.57,16.71,238800.0],["2017-02-10",17.75,17.8,16.58,17.04,569700.0],["2017-02-13",17.35,17.35,16.35,16.38,429900.0],["2017-02-14",16.41,17.1,16.4,16.8,298700.0],["2017-02-15",16.88,17.385,16.676,17.3,174100.0],["2017-02-16",17.39,17.49,17.01,17.13,141300.0],["2017-02-17",17.1,17.45,17.06,17.27,139800.0],["2017-02-21",17.48,17.48,17.2,17.33,74500.0],["2017-02-22",17.35,17.82,17.33,17.77,126200.0],["2017-02-23",18.02,18.22,17.6,17.66,168100.0],["2017-02-24",17.39,17.87,17.19,17.66,83300.0],["2017-02-27",17.59,18.41,17.59,18.39,84400.0],["2017-02-28",18.4,19.0,18.18,18.79,144900.0],["2017-03-01",19.14,19.25,18.61,18.92,274600.0],["2017-03-02",18.67,19.0,18.15,18.44,88600.0],["2017-03-03",18.26,18.75,18.114,18.74,81900.0],["2017-03-06",18.69,19.303,18.26,19.09,265300.0],["2017-03-07",19.24,19.24,18.59,18.77,149300.0],["2017-03-08",19.0,19.0,17.04,17.51,336700.0],["2017-03-09",17.62,18.1,17.36,17.92,178000.0],["2017-03-10",17.92,18.228,17.07,17.31,161800.0],["2017-03-13",17.45,18.6,17.321,18.48,180900.0],["2017-03-14",18.62,18.7,18.01,18.21,68700.0],["2017-03-15",18.15,19.0,18.15,18.75,112200.0],["2017-03-16",18.8,19.005,18.3,19.0,116500.0],["2017-03-17",19.0,19.36,18.66,18.95,445600.0],["2017-03-20",19.24,19.439,18.88,19.04,120800.0],["2017-03-21",19.1,19.22,18.163,18.37,200300.0],["2017-03-22",18.18,19.01,17.8,18.24,115100.0],["2017-03-23",18.33,18.33,17.839,17.97,96900.0],["2017-03-24",18.12,18.51,18.1,18.22,59400.0],["2017-03-27",17.81,18.2,17.76,17.86,165300.0],["2017-03-28",17.81,18.07,17.75,17.91,113900.0],["2017-03-29",17.81,18.15,17.67,18.03,133100.0],["2017-03-30",18.1,18.95,18.1,18.89,140500.0],["2017-03-31",18.99,20.2,18.89,19.83,1252500.0],["2017-04-03",20.28,20.37,19.27,19.75,509300.0],["2017-04-04",19.69,19.95,19.54,19.83,128800.0],["2017-04-05",19.92,19.98,18.179,18.53,344800.0],["2017-04-06",18.44,19.48,18.317,19.44,229600.0],["2017-04-07",19.35,19.65,19.11,19.53,99200.0],["2017-04-10",19.44,19.54,18.41,18.56,159000.0],["2017-04-11",18.68,18.83,17.98,18.35,142700.0],["2017-04-12",18.49,18.49,17.81,18.02,116300.0],["2017-04-13",18.04,18.093,17.11,17.14,198900.0],["2017-04-17",17.08,17.3,16.82,17.19,140400.0],["2017-04-18",17.0,17.48,17.0,17.47,74600.0],["2017-04-19",17.76,18.34,17.72,18.25,185600.0],["2017-04-20",18.33,19.0,18.3,18.65,97400.0],["2017-04-21",18.74,18.796,18.3,18.36,59800.0],["2017-04-24",18.53,18.99,18.05,18.93,156400.0],["2017-04-25",19.5,21.45,19.084,20.9,721800.0],["2017-04-26",21.05,21.4,20.08,20.38,312700.0],["2017-04-27",20.0,20.175,18.7,19.39,4738600.0],["2017-04-28",19.5,19.82,19.3,19.4,1172700.0],["2017-05-01",19.68,19.74,19.23,19.53,890200.0],["2017-05-02",19.73,20.13,19.32,19.71,567800.0],["2017-05-03",19.8,19.8,18.71,19.25,600400.0],["2017-05-04",19.21,19.29,18.82,18.92,262900.0],["2017-05-05",18.7,19.5,18.31,19.3,552200.0],["2017-05-08",19.74,20.24,19.42,19.91,679700.0],["2017-05-09",20.44,20.44,19.64,20.35,422600.0],["2017-05-10",20.6,21.3,20.37,21.03,711600.0],["2017-05-11",21.29,21.38,20.55,21.0,655600.0],["2017-05-12",19.72,20.74,19.62,20.23,828200.0],["2017-05-15",20.5,20.98,20.05,20.25,713200.0],["2017-05-16",20.26,20.674,19.37,19.98,370000.0],["2017-05-17",19.55,20.05,19.539,19.74,511800.0],["2017-05-18",19.59,20.01,19.493,19.75,731100.0],["2017-05-19",19.94,20.5,19.86,20.35,688200.0],["2017-05-22",20.85,22.4,20.551,22.39,1356800.0],["2017-05-23",22.53,23.9,21.7,23.16,1661800.0],["2017-05-24",23.44,23.89,22.851,23.32,1082200.0],["2017-05-25",23.57,23.68,22.72,23.12,509600.0],["2017-05-26",23.12,23.487,22.6,23.29,253500.0],["2017-05-30",23.29,24.94,23.01,24.24,1331700.0],["2017-05-31",24.36,24.99,22.9,23.48,854000.0],["2017-06-01",23.5,23.97,23.0,23.31,610100.0],["2017-06-02",23.75,24.079,22.95,23.78,716000.0],["2017-06-05",24.21,25.68,24.128,25.64,1512000.0],["2017-06-06",25.78,26.75,25.17,25.56,1162700.0],["2017-06-07",25.7,26.49,25.3,26.24,557400.0],["2017-06-08",26.51,27.95,26.427,27.88,762000.0],["2017-06-09",28.45,29.73,23.66,24.73,2153100.0],["2017-06-12",24.27,24.337,21.51,22.84,2626200.0],["2017-06-13",23.93,24.44,23.03,23.33,1173700.0],["2017-06-14",23.61,23.64,22.0,22.58,892100.0],["2017-06-15",21.59,22.977,21.38,22.53,760100.0],["2017-06-16",22.5,23.076,22.0,22.91,776800.0],["2017-06-19",23.36,24.2,23.15,23.91,830800.0],["2017-06-20",24.37,24.54,23.134,23.3,531400.0],["2017-06-21",23.39,23.581,23.0,23.25,427000.0],["2017-06-22",23.24,23.39,22.266,22.61,680800.0],["2017-06-23",22.61,23.37,22.53,23.35,1399700.0],["2017-06-26",23.84,24.5,23.4,23.49,899200.0],["2017-06-27",23.37,23.48,22.08,22.21,750900.0],["2017-06-28",22.02,22.885,21.38,22.63,550900.0],["2017-06-29",22.5,22.58,20.6,21.2,799500.0],["2017-06-30",21.0,21.65,20.075,20.16,860200.0],["2017-07-03",20.27,20.74,19.72,19.99,282500.0],["2017-07-05",20.23,20.44,19.83,20.38,408400.0],["2017-07-06",20.18,20.3,19.26,19.43,585500.0],["2017-07-07",19.52,20.34,19.52,20.24,535800.0],["2017-07-10",20.21,21.3,20.062,21.12,674200.0],["2017-07-11",21.12,21.7,20.51,20.8,763400.0],["2017-07-12",21.32,21.45,20.901,21.29,663800.0],["2017-07-13",21.31,22.25,21.14,21.53,649600.0],["2017-07-14",21.6,21.74,21.25,21.67,315900.0],["2017-07-17",21.76,22.4,21.4,22.11,444300.0],["2017-07-18",22.28,22.85,22.0,22.77,642100.0],["2017-07-19",23.05,24.3,23.025,23.7,1215000.0],["2017-07-20",24.0,24.0,22.901,23.22,363200.0],["2017-07-21",23.23,23.27,22.401,22.74,395700.0],["2017-07-24",22.82,23.43,22.82,23.295,402400.0],["2017-07-25",23.35,23.4,22.632,22.96,293900.0],["2017-07-26",23.06,23.57,22.92,23.39,332000.0],["2017-07-27",23.7,23.86,21.09,21.49,1029600.0],["2017-07-28",22.5,23.25,21.81,23.03,806400.0],["2017-07-31",23.37,23.68,22.91,22.98,476500.0],["2017-08-01",21.51,21.955,20.11,20.67,1781800.0],["2017-08-02",20.33,21.22,19.3,19.32,1271000.0],["2017-08-03",19.15,19.48,18.76,19.22,3652600.0],["2017-08-04",19.25,19.47,18.81,18.87,939000.0],["2017-08-07",19.05,19.52,18.82,19.33,929500.0],["2017-08-08",19.33,19.83,19.23,19.38,666700.0],["2017-08-09",19.33,19.38,18.96,19.25,705800.0],["2017-08-10",18.97,19.3,17.76,18.03,1393900.0],["2017-08-11",18.51,19.88,17.86,19.42,1727500.0],["2017-08-14",19.65,19.888,19.21,19.6,971600.0],["2017-08-15",19.88,20.275,19.61,19.77,717400.0],["2017-08-16",19.8,20.02,19.51,19.82,435500.0],["2017-08-17",19.78,19.87,19.05,19.09,463700.0],["2017-08-18",19.07,20.51,19.07,20.36,846400.0],["2017-08-21",20.3,20.485,19.17,19.31,475000.0],["2017-08-22",19.35,19.83,19.25,19.75,333700.0],["2017-08-23",19.44,19.89,19.31,19.81,292300.0],["2017-08-24",20.0,20.173,19.832,19.91,339100.0],["2017-08-25",20.0,20.02,19.6,19.88,466100.0],["2017-08-28",19.92,20.15,19.6,20.15,612800.0],["2017-08-29",19.85,21.2,19.8,21.19,631200.0],["2017-08-30",21.25,22.755,21.25,22.54,1172300.0],["2017-08-31",22.82,23.08,22.55,22.88,755400.0],["2017-09-01",23.04,23.33,22.58,23.1,375500.0],["2017-09-05",23.13,23.259,22.01,22.41,669900.0],["2017-09-06",22.5,22.83,22.01,22.53,248700.0],["2017-09-07",22.69,23.16,22.3,23.15,266600.0],["2017-09-08",22.91,23.33,22.43,22.57,331000.0],["2017-09-11",22.87,23.74,22.87,23.62,383100.0],["2017-09-12",23.66,23.84,23.05,23.65,297600.0],["2017-09-13",23.48,24.21,23.31,24.06,471800.0],["2017-09-14",23.89,24.9,23.68,24.66,478600.0],["2017-09-15",24.61,24.9,24.1,24.33,961000.0],["2017-09-18",24.56,25.15,24.41,24.84,679000.0],["2017-09-19",25.0,25.31,24.62,25.03,323600.0],["2017-09-20",25.1,25.1,24.101,24.73,341500.0],["2017-09-21",24.73,24.73,23.44,23.93,421000.0],["2017-09-22",23.62,24.85,23.515,24.69,243200.0],["2017-09-25",24.84,24.85,23.0,23.73,478900.0],["2017-09-26",23.89,24.35,23.375,23.75,542400.0],["2017-09-27",24.32,25.88,24.27,25.6,892900.0],["2017-09-28",25.71,27.208,25.54,26.74,805300.0],["2017-09-29",27.14,27.32,26.21,26.8,653400.0],["2017-10-02",27.5,28.36,26.81,27.76,910800.0],["2017-10-03",28.06,28.1,26.76,27.29,589200.0],["2017-10-04",27.1,27.1,26.15,26.19,483700.0],["2017-10-05",26.2,26.795,25.8,26.24,392500.0],["2017-10-06",26.23,26.748,25.801,26.41,361000.0],["2017-10-09",26.61,27.722,26.61,26.91,600800.0],["2017-10-10",28.46,30.34,28.24,30.05,2274600.0],["2017-10-11",30.25,31.68,29.1,30.2,1505700.0],["2017-10-12",30.09,31.37,29.761,31.34,877900.0],["2017-10-13",31.6,33.06,31.2,32.67,1145600.0],["2017-10-16",33.61,33.94,32.75,32.89,1029200.0],["2017-10-17",32.76,33.3,32.68,33.13,631900.0],["2017-10-18",33.84,34.7,32.78,34.11,900900.0],["2017-10-19",33.3,33.9,30.6,33.34,1184200.0],["2017-10-20",33.94,35.51,33.78,33.86,883100.0],["2017-10-23",34.5,35.5,34.0,34.3,893900.0],["2017-10-24",34.7,35.0,33.272,33.36,1008100.0],["2017-10-25",33.25,33.443,31.131,32.05,1578800.0],["2017-10-26",31.91,32.44,30.54,31.2,1098900.0],["2017-10-27",31.55,31.695,29.27,31.08,1086800.0],["2017-10-30",30.79,31.74,30.4,30.95,542500.0],["2017-10-31",31.0,32.25,30.751,31.19,659000.0],["2017-11-01",31.5,31.786,26.3,28.58,1697700.0],["2017-11-02",28.34,29.93,28.19,28.91,754000.0],["2017-11-03",29.25,30.59,29.25,29.77,752200.0],["2017-11-06",29.8,31.261,29.79,31.02,701800.0],["2017-11-07",31.2,31.56,30.52,31.05,677900.0],["2017-11-08",31.01,31.05,29.75,30.45,724000.0],["2017-11-09",30.0,30.31,29.15,29.82,832600.0],["2017-11-10",29.59,30.98,27.84,27.98,1587000.0],["2017-11-13",27.52,29.449,26.07,28.98,2005400.0],["2017-11-14",29.51,29.51,26.2,27.43,1834200.0],["2017-11-15",26.5,27.72,26.1,26.82,856300.0],["2017-11-16",27.05,29.11,27.05,28.81,1397100.0],["2017-11-17",29.35,29.45,27.15,28.13,1970200.0],["2017-11-20",28.43,30.41,28.38,30.23,1531200.0],["2017-11-21",30.85,32.475,30.528,32.35,1705000.0],["2017-11-22",32.95,32.99,29.27,29.52,2539900.0],["2017-11-24",29.51,30.09,28.63,29.06,771100.0],["2017-11-27",28.96,30.73,28.648,30.16,1601900.0],["2017-11-28",30.64,31.01,29.7,30.36,1040500.0],["2017-11-29",30.56,30.97,26.9,28.01,2737400.0],["2017-11-30",28.4,28.91,27.672,28.41,1562900.0],["2017-12-01",28.05,28.12,25.34,26.47,2704500.0],["2017-12-04",26.8,27.489,23.46,23.61,2546600.0],["2017-12-05",23.35,24.86,23.25,23.7,1101100.0],["2017-12-06",23.39,24.32,23.257,24.05,1063900.0],["2017-12-07",24.41,25.79,24.135,25.22,1014100.0],["2017-12-08",25.74,25.96,24.53,24.6,1715500.0],["2017-12-11",24.75,25.2,23.8,24.57,793500.0],["2017-12-12",24.43,24.43,23.26,23.64,921400.0],["2017-12-13",23.76,24.65,23.61,23.71,997100.0],["2017-12-14",23.72,24.48,23.51,23.83,719500.0],["2017-12-15",24.03,25.44,23.675,25.18,900200.0],["2017-12-18",25.72,25.75,24.805,25.33,748200.0],["2017-12-19",25.28,26.22,25.18,25.58,694300.0],["2017-12-20",26.41,27.365,25.4,25.75,1064200.0],["2017-12-21",25.86,25.88,24.28,24.79,746200.0],["2017-12-22",24.79,25.3,24.01,25.07,518700.0],["2017-12-26",24.93,24.93,23.74,24.22,753200.0],["2017-12-27",24.2,24.96,24.0,24.75,483000.0],["2017-12-28",24.72,24.95,24.244,24.71,480000.0],["2017-12-29",24.74,25.76,24.57,24.6,857500.0],["2018-01-02",24.95,25.94,24.6,25.9,728800.0],["2018-01-03",26.0,26.64,25.84,26.44,814700.0],["2018-01-04",26.82,26.899,25.54,25.81,908600.0],["2018-01-05",26.02,27.65,25.9,27.5,1195800.0],["2018-01-08",27.5,27.58,25.82,26.3,1237500.0],["2018-01-09",26.45,26.8,25.06,26.14,1053800.0],["2018-01-10",25.82,25.9,24.26,25.41,1632800.0],["2018-01-11",25.4,25.61,24.71,25.18,654400.0],["2018-01-12",25.18,25.59,24.73,24.74,982600.0],["2018-01-16",24.88,25.745,24.87,25.6,873400.0],["2018-01-17",27.28,30.86,27.15,30.66,3823600.0],["2018-01-18",31.0,33.57,30.61,32.75,2680200.0],["2018-01-19",33.31,33.37,31.72,32.39,1551200.0],["2018-01-22",32.56,34.785,32.1,34.02,1997100.0],["2018-01-23",34.37,34.55,33.13,34.35,981500.0],["2018-01-24",34.35,34.35,30.81,33.21,1942300.0],["2018-01-25",33.97,34.05,32.08,32.15,1032700.0],["2018-01-26",32.42,34.02,32.315,34.01,1393800.0],["2018-01-29",34.0,34.5,32.68,33.31,1193400.0],["2018-01-30",32.55,32.81,31.32,32.22,793700.0],["2018-01-31",33.53,33.58,31.66,31.92,989900.0],["2018-02-01",31.37,31.9,29.65,30.55,1270000.0],["2018-02-02",30.15,30.26,27.6,28.5,1899900.0],["2018-02-05",27.75,29.55,26.6,26.81,1672300.0],["2018-02-06",26.1,27.95,25.8,27.93,1835200.0],["2018-02-07",27.81,28.28,26.033,26.37,1942300.0],["2018-02-08",27.02,27.9,21.33,22.01,5448900.0],["2018-02-09",22.79,23.399,20.3,21.34,4349800.0],["2018-02-12",22.0,23.44,21.383,23.23,2526100.0],["2018-02-13",24.345,24.94,22.475,22.99,3303400.0],["2018-02-14",22.5,24.19,22.41,23.98,1842600.0],["2018-02-15",24.19,24.945,23.08,24.89,2025000.0],["2018-02-16",25.61,26.4,24.77,25.17,2725300.0],["2018-02-20",24.85,25.9,24.77,25.52,1121700.0],["2018-02-21",25.69,25.799,24.62,24.72,1380600.0],["2018-02-22",24.22,24.495,23.56,24.06,1397500.0],["2018-02-23",24.05,25.85,23.94,25.75,1375800.0],["2018-02-26",25.95,26.45,25.22,26.29,1048800.0],["2018-02-27",26.29,26.51,25.5,25.52,1357900.0],["2018-02-28",25.75,26.26,25.38,25.84,987300.0],["2018-03-01",25.81,25.97,24.73,25.13,1343000.0],["2018-03-02",24.34,25.55,24.11,25.3,1155100.0],["2018-03-05",24.9,25.47,24.8,25.3,1046700.0],["2018-03-06",25.45,28.46,25.45,27.84,1782600.0],["2018-03-07",27.31,28.16,27.18,27.53,919600.0],["2018-03-08",27.6,27.92,27.268,27.55,520100.0],["2018-03-09",27.84,29.83,27.84,28.99,1348400.0],["2018-03-12",29.45,30.0,28.4,29.68,1081000.0],["2018-03-13",30.0,30.5,28.7,28.88,1398500.0],["2018-03-14",28.07,28.3,26.32,27.17,3183100.0],["2018-03-15",27.25,27.47,26.31,26.68,1135400.0],["2018-03-16",26.63,27.84,26.33,27.64,1010800.0],["2018-03-19",27.0,27.5,26.2,27.32,934500.0],["2018-03-20",27.22,27.75,27.05,27.36,765400.0],["2018-03-21",27.39,28.5,27.16,27.94,1340400.0],["2018-03-22",27.34,28.26,26.73,26.77,875100.0],["2018-03-23",26.61,26.86,24.45,24.72,1920100.0],["2018-03-26",25.68,26.22,24.73,26.15,1192100.0],["2018-03-27",26.48,26.6,24.25,24.5,1312700.0],["2018-03-28",24.25,24.599,23.07,23.26,1315800.0],["2018-03-29",23.57,24.73,23.01,24.21,1242000.0],["2018-04-02",23.88,24.14,22.93,23.13,1100400.0],["2018-04-03",23.4,23.95,23.04,23.64,863400.0],["2018-04-04",22.35,24.07,22.2,23.96,1058000.0],["2018-04-05",24.26,24.94,23.46,23.67,896700.0],["2018-04-06",23.0,23.74,22.82,23.24,643600.0],["2018-04-09",23.52,25.09,23.38,23.71,728700.0],["2018-04-10",24.3,25.15,24.14,24.89,819300.0],["2018-04-11",24.54,25.451,24.33,24.54,660500.0],["2018-04-12",24.91,25.78,24.65,25.75,791700.0],["2018-04-13",25.86,25.99,25.14,25.69,591300.0],["2018-04-16",25.93,26.18,25.21,25.79,568600.0],["2018-04-17",25.98,26.6,25.82,26.44,998100.0],["2018-04-18",25.98,25.98,24.07,24.23,1733700.0],["2018-04-19",23.85,24.14,21.51,21.915,2402600.0],["2018-04-20",22.01,22.607,22.01,22.48,833700.0],["2018-04-23",22.61,22.69,21.61,21.77,753400.0],["2018-04-24",21.89,22.24,20.61,20.98,1034400.0],["2018-04-25",20.98,21.47,20.11,21.3,1004200.0],["2018-04-26",22.05,23.55,22.01,23.15,1491900.0],["2018-04-27",23.33,23.53,21.73,21.83,1005700.0],["2018-04-30",21.65,22.46,21.65,22.1,638300.0],["2018-05-01",22.02,22.52,21.525,22.47,895300.0],["2018-05-02",22.41,22.9,22.16,22.21,726900.0],["2018-05-03",22.02,22.62,21.83,22.51,661900.0],["2018-05-04",22.31,24.06,22.03,23.74,1067100.0],["2018-05-07",23.79,24.11,23.35,23.8,815500.0],["2018-05-08",23.86,24.17,23.5,23.93,916600.0],["2018-05-09",25.5,26.67,25.25,26.25,2370500.0],["2018-05-10",26.58,26.69,25.63,26.19,1191200.0],["2018-05-11",26.03,27.48,25.92,26.02,1242700.0],["2018-05-14",26.43,27.26,26.381,26.78,887600.0],["2018-05-15",26.42,26.589,25.76,26.11,798400.0],["2018-05-16",26.13,27.28,26.13,26.98,754900.0],["2018-05-17",26.86,27.32,26.31,26.57,671200.0],["2018-05-18",25.74,25.75,24.27,24.32,1727600.0],["2018-05-21",25.01,25.33,23.75,24.3,1420000.0],["2018-05-22",24.85,25.47,24.43,24.52,944400.0],["2018-05-23",24.14,24.67,23.68,24.35,816900.0],["2018-05-24",24.36,24.84,24.11,24.82,555200.0],["2018-05-25",24.68,25.35,24.58,24.88,572600.0],["2018-05-29",24.5,25.1,24.283,24.65,572300.0],["2018-05-30",25.01,25.33,24.28,24.43,1324400.0],["2018-05-31",25.18,25.84,24.75,24.88,1512700.0],["2018-06-01",25.27,26.27,25.06,26.25,1348900.0],["2018-06-04",26.31,26.55,25.77,26.18,988700.0],["2018-06-05",26.3,27.059,26.02,26.23,1098300.0],["2018-06-06",26.2,26.528,25.42,25.74,656100.0],["2018-06-07",25.0,25.0,23.15,24.23,2692200.0],["2018-06-08",23.75,24.121,23.69,23.96,920900.0],["2018-06-11",24.09,24.285,23.361,23.83,891900.0],["2018-06-12",23.83,24.1,23.56,23.99,868700.0],["2018-06-13",23.89,24.38,23.65,24.0,789800.0],["2018-06-14",24.05,24.37,23.3,23.36,1144500.0],["2018-06-15",23.16,23.6,22.801,22.91,740000.0],["2018-06-18",22.85,22.995,22.19,22.88,990500.0],["2018-06-19",22.35,22.913,22.05,22.81,693800.0],["2018-06-20",22.9,23.25,22.4,22.97,856700.0],["2018-06-21",23.2,23.5,22.7,22.84,613300.0],["2018-06-22",22.88,22.98,21.68,22.2,2265700.0],["2018-06-25",21.77,21.84,21.02,21.19,1109000.0],["2018-06-26",21.33,21.98,21.31,21.56,571800.0],["2018-06-27",21.63,21.97,20.4,20.71,956200.0],["2018-06-28",20.57,20.692,19.925,20.53,999800.0],["2018-06-29",20.86,21.64,20.86,21.22,529500.0],["2018-07-02",21.1,21.48,20.775,21.33,724900.0],["2018-07-03",21.27,21.789,20.17,20.21,768200.0],["2018-07-05",20.32,21.59,20.32,21.39,1062200.0],["2018-07-06",21.37,21.995,20.98,21.98,810900.0],["2018-07-09",22.37,22.9,21.495,22.84,869700.0],["2018-07-10",22.93,23.18,22.08,22.14,950800.0],["2018-07-11",22.0,22.086,21.05,21.05,986600.0],["2018-07-12",21.16,21.54,20.89,21.05,887100.0],["2018-07-13",21.15,21.5,20.59,20.61,709800.0],["2018-07-16",20.54,20.75,20.25,20.31,638800.0],["2018-07-17",20.3,20.905,20.02,20.76,737100.0],["2018-07-18",21.13,21.3,20.12,20.46,1050000.0],["2018-07-19",20.27,20.84,20.05,20.64,665900.0],["2018-07-20",20.53,20.94,20.46,20.72,431700.0],["2018-07-23",20.69,20.7,19.77,20.53,771700.0],["2018-07-24",20.61,21.25,20.18,20.26,639700.0],["2018-07-25",20.17,20.3,18.95,18.99,1256600.0],["2018-07-26",18.85,19.52,18.76,19.21,803900.0],["2018-07-27",20.0,21.1,19.66,20.99,1439000.0],["2018-07-30",20.79,21.0,19.34,19.82,1635700.0],["2018-07-31",19.89,21.06,19.89,21.0,856200.0],["2018-08-01",21.11,21.61,20.922,21.58,856800.0],["2018-08-02",21.0,21.84,21.0,21.46,617300.0],["2018-08-03",21.54,22.16,21.42,21.95,827700.0],["2018-08-06",22.06,22.25,21.5,22.17,422200.0],["2018-08-07",22.21,22.3,21.51,21.8,934300.0],["2018-08-08",21.51,24.0,21.5,23.88,2076600.0],["2018-08-09",23.73,23.73,22.72,22.78,787500.0],["2018-08-10",22.5,23.08,22.25,22.7,642500.0],["2018-08-13",22.73,23.09,22.33,22.49,406900.0],["2018-08-14",22.8,23.12,22.53,22.72,530700.0],["2018-08-15",22.45,22.5,21.43,21.47,547900.0],["2018-08-16",21.66,22.11,21.65,21.91,440700.0],["2018-08-17",21.25,21.785,20.56,21.31,760500.0],["2018-08-20",21.64,22.37,21.42,22.18,607100.0],["2018-08-21",22.24,23.47,22.0,22.77,737500.0],["2018-08-22",22.56,22.9,22.211,22.34,617900.0],["2018-08-23",22.24,22.46,22.0,22.11,478400.0],["2018-08-24",23.98,24.75,23.66,24.16,8215700.0],["2018-08-27",24.22,24.62,23.98,24.25,1334300.0],["2018-08-28",24.37,25.48,24.14,25.25,1453500.0],["2018-08-29",25.3,25.8,24.95,25.8,1216000.0],["2018-08-30",25.77,26.03,25.12,25.75,818600.0],["2018-08-31",25.92,26.25,25.56,25.93,495000.0],["2018-09-04",25.8,25.93,24.87,25.19,695300.0],["2018-09-05",25.1,25.2,24.405,25.08,575700.0],["2018-09-06",24.88,24.88,22.1,22.2,1923400.0],["2018-09-07",21.98,22.38,21.29,22.0,1277800.0],["2018-09-10",22.14,22.6,21.85,22.4,996300.0],["2018-09-11",22.18,22.47,21.97,22.38,596600.0],["2018-09-12",22.0,22.0,21.25,21.74,927600.0],["2018-09-13",21.97,22.41,21.79,22.26,495600.0],["2018-09-14",22.3,22.74,22.28,22.31,447200.0],["2018-09-17",22.21,22.4,21.43,21.87,503500.0],["2018-09-18",21.91,22.25,21.69,22.2,352500.0],["2018-09-19",22.28,22.38,21.57,21.72,376100.0],["2018-09-20",21.85,21.85,20.84,21.51,772500.0],["2018-09-21",21.25,21.56,20.86,21.31,1081200.0],["2018-09-24",21.2,21.32,20.63,21.04,669000.0],["2018-09-25",20.91,21.014,20.22,20.25,608700.0],["2018-09-26",20.1,20.5,19.935,19.98,529300.0],["2018-09-27",20.11,20.55,19.99,20.06,587000.0],["2018-09-28",20.0,20.85,20.0,20.42,467300.0],["2018-10-01",20.6,20.93,20.26,20.61,674800.0],["2018-10-02",20.58,21.16,20.58,20.74,448800.0],["2018-10-03",20.94,21.25,20.63,20.89,348300.0],["2018-10-04",20.69,20.7,19.86,20.25,525500.0],["2018-10-05",20.29,20.56,19.61,19.78,442100.0],["2018-10-08",19.74,20.19,19.53,19.83,593200.0],["2018-10-09",19.8,20.0,18.66,18.77,760100.0],["2018-10-10",18.49,18.93,18.04,18.24,1299700.0],["2018-10-11",18.03,19.0,18.03,18.25,1031400.0],["2018-10-12",18.77,19.07,17.91,18.24,555700.0],["2018-10-15",18.1,18.26,17.7,17.71,523500.0],["2018-10-16",17.92,18.41,17.92,18.31,560600.0],["2018-10-17",18.87,19.96,18.58,18.68,895900.0],["2018-10-18",18.55,18.55,17.49,17.66,682700.0],["2018-10-19",17.75,18.23,16.91,17.01,595700.0],["2018-10-22",17.17,17.25,16.42,16.76,606300.0],["2018-10-23",16.34,16.96,15.81,16.82,607700.0],["2018-10-24",16.64,16.752,15.75,15.75,469800.0],["2018-10-25",15.99,16.59,15.67,16.31,390000.0],["2018-10-26",15.93,16.95,15.77,16.24,511100.0],["2018-10-29",16.54,16.67,15.21,15.55,425100.0],["2018-10-30",15.54,17.02,15.54,17.0,414400.0],["2018-10-31",17.41,17.97,16.85,17.75,685800.0],["2018-11-01",17.89,19.36,17.74,19.1,637100.0],["2018-11-02",19.03,19.49,18.51,19.41,572400.0],["2018-11-05",19.41,19.51,18.6,19.46,463200.0],["2018-11-06",19.24,19.89,19.03,19.28,779800.0],["2018-11-07",16.37,17.6,15.89,16.03,2724200.0],["2018-11-08",16.04,16.93,16.035,16.7,1297400.0],["2018-11-09",16.68,16.8,15.61,16.0,636600.0],["2018-11-12",15.79,15.79,15.1,15.41,625800.0],["2018-11-13",15.46,16.32,15.45,16.08,602800.0],["2018-11-14",16.78,16.78,16.035,16.26,734900.0],["2018-11-15",16.11,16.79,15.821,16.79,515400.0],["2018-11-16",16.29,17.08,16.05,16.76,683300.0],["2018-11-19",16.65,16.83,16.27,16.5,394500.0],["2018-11-20",15.84,17.39,15.76,16.48,755600.0],["2018-11-21",16.69,17.35,16.595,16.93,416100.0],["2018-11-23",16.7,17.01,16.52,16.68,208300.0],["2018-11-26",16.91,17.3,16.66,17.09,369200.0],["2018-11-27",16.87,17.54,16.87,17.16,410800.0],["2018-11-28",17.36,17.575,17.02,17.51,419500.0],["2018-11-29",17.42,17.93,17.262,17.85,421200.0],["2018-11-30",17.75,18.24,17.6,18.2,504800.0],["2018-12-03",18.99,19.14,17.65,18.41,731100.0],["2018-12-04",18.29,18.29,17.22,17.22,553600.0],["2018-12-06",16.81,17.37,16.56,17.37,320400.0],["2018-12-07",17.34,17.54,16.79,16.79,326900.0],["2018-12-10",16.77,16.9,16.155,16.43,442500.0],["2018-12-11",16.77,16.94,15.95,16.17,355100.0],["2018-12-12",16.53,17.08,16.35,16.65,264600.0],["2018-12-13",16.82,17.11,16.44,16.56,255200.0],["2018-12-14",16.23,16.83,16.23,16.5,337600.0],["2018-12-17",16.5,17.15,16.1,16.62,335000.0],["2018-12-18",16.88,17.49,16.88,17.08,322000.0],["2018-12-19",16.95,17.43,15.4,15.74,554400.0],["2018-12-20",15.67,16.58,15.42,15.83,554800.0],["2018-12-21",16.06,16.36,14.43,14.51,1054400.0],["2018-12-24",14.23,15.38,14.23,14.6,381900.0],["2018-12-26",14.75,15.635,14.25,15.61,524100.0],["2018-12-27",15.33,16.15,15.09,15.67,467600.0],["2018-12-28",15.67,16.39,15.36,15.94,395700.0],["2018-12-31",16.13,16.36,15.77,16.3,304100.0],["2019-01-02",15.96,17.02,15.96,16.79,270100.0],["2019-01-03",16.43,16.745,16.05,16.33,383800.0],["2019-01-04",16.69,17.25,16.37,16.94,419800.0],["2019-01-07",16.94,17.39,16.53,17.27,344000.0],["2019-01-08",17.41,17.41,16.54,16.78,361500.0],["2019-01-09",16.9,18.3,16.9,18.12,406000.0],["2019-01-10",17.94,18.705,17.882,18.46,334900.0],["2019-01-11",18.34,18.89,18.1,18.38,262000.0],["2019-01-14",18.14,18.34,17.78,17.88,342000.0],["2019-01-15",17.92,18.15,17.32,18.01,315300.0],["2019-01-16",18.07,18.73,17.98,18.55,339900.0],["2019-01-17",18.47,19.04,18.201,19.04,397900.0],["2019-01-18",19.06,19.6,18.92,19.3,338000.0],["2019-01-22",19.25,19.25,17.95,18.15,629400.0],["2019-01-23",18.29,18.445,17.677,17.94,276500.0],["2019-01-24",18.32,19.86,18.32,19.25,481300.0],["2019-01-25",19.42,20.38,19.27,20.23,443300.0],["2019-01-28",19.52,20.76,19.52,19.73,447000.0],["2019-01-29",19.67,19.99,19.3,19.77,371000.0],["2019-01-30",20.01,20.47,19.67,20.3,370700.0],["2019-01-31",20.27,20.81,19.87,20.57,414200.0],["2019-02-01",20.56,21.17,20.31,20.84,389600.0],["2019-02-04",20.82,21.2,20.49,20.58,515500.0],["2019-02-05",20.53,21.33,20.53,21.27,505100.0],["2019-02-06",21.37,22.48,20.86,21.36,931400.0],["2019-02-07",20.84,22.465,20.26,20.98,1178500.0],["2019-02-08",20.67,21.825,20.1,21.76,703400.0],["2019-02-11",21.93,21.99,21.28,21.55,457500.0],["2019-02-12",21.78,22.2,21.45,21.75,311600.0],["2019-02-13",21.87,22.0,21.15,21.23,507700.0],["2019-02-14",21.23,22.0,21.23,21.65,492100.0],["2019-02-15",21.73,21.84,21.37,21.81,410100.0],["2019-02-19",21.78,22.09,21.43,21.51,317800.0],["2019-02-20",21.38,21.91,21.02,21.71,463200.0],["2019-02-21",21.66,21.86,21.21,21.29,219900.0],["2019-02-22",21.29,21.66,21.0,21.63,283800.0],["2019-02-25",21.8,21.99,21.38,21.68,289000.0],["2019-02-26",21.55,21.94,21.4,21.68,199900.0],["2019-02-27",21.56,21.62,21.24,21.54,198000.0],["2019-02-28",21.39,21.56,20.89,20.97,417900.0],["2019-03-01",21.07,21.42,20.97,21.1,155400.0],["2019-03-04",21.07,21.45,20.359,21.4,390900.0],["2019-03-05",21.36,21.58,21.14,21.21,215300.0],["2019-03-06",21.2,21.2,20.43,20.43,506100.0],["2019-03-07",20.39,20.39,18.81,19.0,479400.0],["2019-03-08",18.98,19.71,18.62,19.2,316400.0],["2019-03-11",19.4,20.74,19.39,20.59,343200.0],["2019-03-12",20.65,21.06,20.17,20.71,240000.0],["2019-03-13",20.78,20.78,20.17,20.25,266800.0],["2019-03-14",20.27,21.11,20.27,20.56,328700.0],["2019-03-15",20.72,22.25,20.72,21.89,761500.0],["2019-03-18",21.86,22.09,21.55,21.96,353100.0],["2019-03-19",22.07,22.59,21.89,22.3,376600.0],["2019-03-20",22.31,22.58,21.92,22.0,305400.0],["2019-03-21",21.9,22.99,21.9,22.86,560500.0],["2019-03-22",22.76,22.8,22.01,22.03,274700.0],["2019-03-25",21.95,22.14,21.54,21.94,233300.0],["2019-03-26",22.08,22.23,21.42,21.72,260700.0],["2019-03-27",21.73,22.04,21.61,21.86,272300.0],["2019-03-28",21.92,22.3,21.56,21.92,254800.0],["2019-03-29",22.0,22.87,21.87,22.58,476400.0],["2019-04-01",22.87,23.84,22.87,23.34,373600.0],["2019-04-02",23.34,23.53,22.894,23.3,353800.0],["2019-04-03",23.65,24.339,23.569,23.73,262700.0],["2019-04-04",23.73,24.16,23.72,23.96,252000.0],["2019-04-05",24.04,24.46,24.04,24.38,209000.0],["2019-04-08",24.23,24.65,23.85,24.44,301500.0],["2019-04-09",24.3,24.5,23.93,24.04,190900.0],["2019-04-10",24.04,24.521,23.93,24.34,265800.0],["2019-04-11",24.39,24.61,24.23,24.55,202700.0],["2019-04-12",24.65,25.0,24.53,24.56,198300.0],["2019-04-15",24.52,24.66,24.06,24.52,194300.0],["2019-04-16",24.52,25.19,24.52,24.76,300200.0],["2019-04-17",25.07,25.24,24.65,25.15,237000.0],["2019-04-18",25.08,25.46,24.76,25.31,263700.0],["2019-04-22",25.2,25.39,24.89,25.06,214200.0],["2019-04-23",25.14,25.295,24.857,24.87,255800.0],["2019-04-24",24.88,25.88,24.76,25.32,365900.0],["2019-04-25",25.62,25.74,24.71,24.97,261000.0],["2019-04-26",24.67,25.23,23.921,25.22,269000.0],["2019-04-29",25.22,25.48,24.98,25.09,228100.0],["2019-04-30",25.1,25.6,24.834,25.18,294700.0],["2019-05-01",25.45,25.6,25.02,25.04,408700.0],["2019-05-02",24.89,25.6,24.51,24.86,255400.0],["2019-05-03",25.05,26.1,24.955,26.1,363700.0],["2019-05-06",25.17,25.86,24.82,25.72,260000.0],["2019-05-07",25.38,25.56,24.61,24.98,269800.0],["2019-05-08",22.63,25.084,22.6,23.62,676700.0],["2019-05-09",22.99,23.5,22.44,23.01,329200.0],["2019-05-10",23.0,23.6,22.56,23.56,265300.0],["2019-05-13",22.83,22.95,22.041,22.32,264200.0],["2019-05-14",22.49,22.7,21.81,22.56,317400.0],["2019-05-15",22.46,23.42,22.11,23.3,212000.0],["2019-05-16",23.54,23.54,22.99,23.27,328400.0],["2019-05-17",22.98,24.13,22.57,23.22,192200.0],["2019-05-20",22.77,23.45,22.47,22.84,423700.0],["2019-05-21",23.08,23.45,22.86,22.95,343500.0],["2019-05-22",22.74,23.01,22.6,22.69,182500.0],["2019-05-23",22.21,22.45,21.28,21.53,300400.0],["2019-05-24",21.69,21.9,21.34,21.45,126000.0],["2019-05-28",21.48,21.97,21.36,21.69,199400.0],["2019-05-29",21.45,22.03,21.45,21.75,131200.0],["2019-05-30",21.82,22.38,21.69,21.78,170200.0],["2019-05-31",21.38,21.54,21.04,21.1,138900.0],["2019-06-03",21.27,21.29,20.52,20.7,201000.0],["2019-06-04",21.09,22.09,20.92,22.05,130600.0],["2019-06-05",22.1,22.1,21.26,21.66,160000.0],["2019-06-06",21.56,21.91,21.35,21.66,138400.0],["2019-06-07",21.75,21.95,21.42,21.48,228800.0],["2019-06-10",21.76,23.14,21.16,23.11,261200.0],["2019-06-11",23.45,23.5,22.71,22.75,171200.0],["2019-06-12",22.59,22.59,21.52,21.96,175300.0],["2019-06-13",22.15,22.69,22.12,22.41,192100.0],["2019-06-14",22.11,22.13,21.71,21.83,154000.0],["2019-06-17",21.77,22.02,21.27,21.28,193300.0],["2019-06-18",21.62,23.06,21.62,22.73,372300.0],["2019-06-19",22.73,23.24,22.52,23.13,140700.0],["2019-06-20",23.76,23.76,23.15,23.23,210300.0],["2019-06-21",23.09,23.09,22.405,22.73,360100.0],["2019-06-24",22.56,23.13,22.09,22.1,580200.0],["2019-06-25",22.07,22.26,21.68,21.7,112900.0],["2019-06-26",22.07,22.75,21.96,22.47,217500.0],["2019-06-27",22.55,23.701,22.55,23.6,281400.0],["2019-06-28",23.66,23.98,23.56,23.64,885300.0],["2019-07-01",24.49,24.94,24.3,24.91,313100.0],["2019-07-02",24.77,24.94,23.91,24.67,155000.0],["2019-07-03",24.75,24.75,24.325,24.71,85100.0],["2019-07-05",24.33,24.45,23.9,24.39,130200.0],["2019-07-08",23.15,23.45,22.045,22.88,304400.0],["2019-07-09",22.63,23.37,22.5,23.34,216400.0],["2019-07-10",23.35,24.72,23.32,23.83,462200.0],["2019-07-11",23.84,24.18,23.02,23.5,230100.0],["2019-07-12",23.55,24.05,23.426,23.97,196300.0],["2019-07-15",24.01,24.16,23.56,23.99,299400.0],["2019-07-16",24.0,24.0,23.25,23.52,152900.0],["2019-07-17",23.75,24.1,23.55,23.92,252300.0],["2019-07-18",23.88,24.67,23.88,24.54,346800.0],["2019-07-19",24.55,24.72,24.38,24.4,236500.0],["2019-07-22",24.65,25.34,24.345,25.23,320300.0],["2019-07-23",25.38,25.75,25.305,25.64,230700.0],["2019-07-24",25.71,27.12,25.71,27.04,807300.0],["2019-07-25",26.9,26.9,25.72,25.73,279000.0],["2019-07-26",25.86,26.28,25.57,26.07,161300.0],["2019-07-29",25.99,25.99,25.1,25.71,211100.0],["2019-07-30",25.36,25.79,24.95,25.54,289400.0],["2019-07-31",25.12,25.715,24.84,25.21,368600.0],["2019-08-01",25.28,25.98,24.18,24.59,244000.0],["2019-08-02",24.33,24.33,23.64,24.15,153900.0],["2019-08-05",23.26,23.35,22.25,22.45,237000.0],["2019-08-06",23.11,23.659,22.26,22.72,283700.0],["2019-08-07",21.7,22.79,21.467,22.08,409500.0],["2019-08-08",22.26,22.55,21.75,22.22,191300.0],["2019-08-09",22.05,22.18,21.558,21.75,245500.0],["2019-08-12",21.38,21.65,21.04,21.52,246200.0],["2019-08-13",21.4,22.52,21.15,21.69,171400.0],["2019-08-14",21.07,21.215,20.29,20.63,279300.0],["2019-08-15",20.69,20.826,20.29,20.58,198900.0],["2019-08-16",20.57,21.51,20.524,21.4,195300.0],["2019-08-19",21.87,22.28,21.45,21.53,208100.0],["2019-08-20",21.46,21.48,21.01,21.02,99800.0],["2019-08-21",21.23,21.61,21.23,21.35,93900.0],["2019-08-22",21.41,21.43,20.78,21.11,151200.0],["2019-08-23",20.79,21.16,20.2,20.34,146600.0],["2019-08-26",20.68,20.686,20.25,20.32,72200.0],["2019-08-27",20.57,20.62,19.58,19.7,107000.0],["2019-08-28",19.67,20.45,19.35,20.26,162000.0],["2019-08-29",20.72,21.29,20.5,21.18,162900.0],["2019-08-30",21.5,21.6,20.99,21.26,119300.0],["2019-09-03",21.17,21.54,20.939,21.36,214000.0],["2019-09-04",21.75,22.17,21.71,21.96,111300.0],["2019-09-05",22.44,23.635,22.44,23.43,295000.0],["2019-09-06",23.56,23.65,23.252,23.36,110000.0],["2019-09-09",23.41,24.26,23.41,24.02,208000.0],["2019-09-10",24.14,25.02,23.93,24.94,207600.0],["2019-09-11",24.77,26.04,24.67,25.52,227400.0],["2019-09-12",25.55,26.16,25.329,25.96,247800.0],["2019-09-13",26.07,26.57,25.832,26.07,213300.0],["2019-09-16",25.9,26.42,25.5,26.26,138300.0],["2019-09-17",26.27,26.33,25.36,25.93,282400.0],["2019-09-18",25.91,26.27,25.63,26.02,119700.0],["2019-09-19",26.18,26.29,25.61,25.66,85800.0],["2019-09-20",25.71,26.0,25.39,25.91,300800.0],["2019-09-23",25.66,26.4,25.65,26.155,179800.0],["2019-09-24",26.37,27.378,26.0,26.0,855300.0],["2019-09-25",24.96,25.3,23.761,25.14,320100.0],["2019-09-26",25.06,25.65,24.97,25.13,136600.0],["2019-09-27",24.91,24.97,23.92,24.33,159100.0],["2019-09-30",24.32,24.52,24.045,24.18,174100.0],["2019-10-01",24.34,24.88,23.45,23.48,86400.0],["2019-10-02",23.17,23.52,23.05,23.25,139200.0],["2019-10-03",23.24,23.56,22.63,23.52,119400.0],["2019-10-04",23.52,23.97,23.48,23.92,119000.0],["2019-10-07",23.96,24.39,23.68,23.69,135300.0],["2019-10-08",23.6,23.71,23.08,23.32,193400.0],["2019-10-09",23.77,23.82,22.89,23.66,310300.0],["2019-10-10",23.83,24.17,23.43,23.79,154900.0],["2019-10-11",24.32,24.77,24.1,24.11,207100.0],["2019-10-14",24.05,24.795,24.05,24.75,770000.0],["2019-10-15",24.98,26.8,24.84,26.58,657700.0],["2019-10-16",26.4,26.52,25.01,25.14,266100.0],["2019-10-17",25.64,26.31,25.16,25.59,289900.0],["2019-10-18",25.46,25.82,25.02,25.23,185200.0],["2019-10-21",25.52,26.33,25.52,26.28,166800.0],["2019-10-22",26.3,26.61,26.3,26.5,225600.0],["2019-10-23",26.26,26.27,25.885,26.09,101400.0],["2019-10-24",27.0,28.9,26.67,28.79,1210000.0],["2019-10-25",28.77,29.94,28.56,29.75,521800.0],["2019-10-28",29.96,30.866,29.7,29.85,408600.0],["2019-10-29",29.87,29.94,28.895,29.07,213700.0],["2019-10-30",29.14,29.33,28.4,29.22,181500.0],["2019-10-31",29.4,29.45,28.723,29.11,217100.0],["2019-11-01",29.47,30.72,29.15,30.21,469100.0],["2019-11-04",30.68,31.24,30.1,30.98,391500.0],["2019-11-05",30.89,31.775,30.84,31.44,579900.0],["2019-11-06",32.54,32.55,29.87,31.5,873800.0],["2019-11-07",32.0,32.025,31.06,31.57,606000.0],["2019-11-08",29.84,31.78,29.593,31.37,600100.0],["2019-11-11",30.86,31.5,30.28,31.39,360100.0],["2019-11-12",31.46,31.91,30.81,31.21,514100.0],["2019-11-13",31.02,31.47,30.79,31.33,398300.0],["2019-11-14",31.29,31.68,30.99,31.22,502800.0],["2019-11-15",31.76,32.8,31.59,32.31,570100.0],["2019-11-18",32.3,32.45,31.27,32.05,416100.0],["2019-11-19",32.26,32.49,31.72,32.19,243300.0],["2019-11-20",32.03,32.43,31.58,31.74,237400.0],["2019-11-21",31.56,31.56,30.46,30.72,332700.0],["2019-11-22",30.75,31.0,29.45,29.5,295500.0],["2019-11-25",29.61,30.93,29.61,30.61,320100.0],["2019-11-26",30.54,30.81,30.37,30.69,198300.0],["2019-11-27",30.74,31.87,30.62,31.67,210500.0],["2019-11-29",31.3,32.17,31.114,31.55,131300.0],["2019-12-02",31.6,31.6,30.48,30.56,223700.0],["2019-12-03",30.0,30.56,29.57,30.55,156100.0],["2019-12-04",30.86,31.442,30.7,31.04,166100.0],["2019-12-05",31.06,31.48,30.78,30.95,118400.0],["2019-12-06",31.26,31.79,31.04,31.45,160700.0],["2019-12-09",31.23,31.48,30.78,30.83,103900.0],["2019-12-10",30.92,31.88,30.76,31.85,281800.0],["2019-12-11",31.88,32.84,31.88,32.48,258900.0],["2019-12-12",32.32,33.385,32.17,33.24,270400.0],["2019-12-13",33.03,33.4,32.51,32.86,184600.0],["2019-12-16",33.01,34.25,33.01,33.06,534200.0],["2019-12-17",33.87,33.87,32.8,33.77,342800.0],["2019-12-18",33.97,34.1,33.53,33.84,289200.0],["2019-12-19",34.0,34.0,32.83,33.83,156400.0],["2019-12-20",34.0,34.0,33.12,33.87,992200.0],["2019-12-23",34.0,34.19,33.29,33.87,162800.0],["2019-12-24",33.9,34.1,33.31,34.07,63900.0],["2019-12-26",34.2,34.7,33.93,34.35,227900.0],["2019-12-27",34.47,34.66,33.09,33.85,276500.0],["2019-12-30",33.86,34.1,33.075,33.71,249000.0],["2019-12-31",33.53,33.882,33.1,33.27,424900.0],["2020-01-02",33.9,34.18,33.26,34.08,237500.0],["2020-01-03",33.41,34.0,33.148,33.55,254200.0],["2020-01-06",33.1,33.26,32.37,32.57,206000.0],["2020-01-07",32.68,33.0,31.87,32.86,263600.0],["2020-01-08",32.8,33.07,32.34,32.51,222600.0],["2020-01-09",32.89,32.89,31.25,31.34,295200.0],["2020-01-10",31.47,31.555,30.575,30.74,221700.0],["2020-01-13",30.75,31.15,30.32,30.9,296100.0],["2020-01-14",35.0,39.83,34.5,39.79,2334400.0],["2020-01-15",38.85,39.641,37.69,38.03,961400.0],["2020-01-16",38.91,39.64,38.01,39.32,559400.0],["2020-01-17",39.64,39.68,38.56,38.58,254900.0],["2020-01-21",38.56,38.965,37.49,37.8,292200.0],["2020-01-22",38.37,38.69,37.46,37.67,249200.0],["2020-01-23",37.7,37.79,36.79,37.58,359600.0],["2020-01-24",37.68,37.87,35.91,36.36,225800.0],["2020-01-27",35.5,36.36,34.61,34.7,286200.0],["2020-01-28",35.4,35.88,34.379,35.65,236800.0],["2020-01-29",35.81,36.46,34.71,34.79,284700.0],["2020-01-30",34.96,36.41,34.47,35.3,379600.0],["2020-01-31",34.95,35.385,33.22,33.39,340000.0],["2020-02-03",33.5,34.32,33.5,33.92,230400.0],["2020-02-04",35.05,36.29,34.74,35.77,531400.0],["2020-02-05",36.35,36.605,35.19,35.69,553000.0],["2020-02-06",35.15,36.0,33.5,34.48,448800.0],["2020-02-07",34.08,34.24,33.06,33.3,282400.0],["2020-02-10",33.23,34.75,33.23,34.73,259900.0],["2020-02-11",34.49,36.13,34.49,35.5,246800.0],["2020-02-12",35.69,37.3,35.69,36.89,442700.0],["2020-02-13",36.63,37.95,36.26,37.65,320600.0],["2020-02-14",37.65,37.98,34.95,35.48,599200.0],["2020-02-18",34.45,36.08,34.0,34.84,337800.0],["2020-02-19",35.19,36.42,35.19,35.94,226600.0],["2020-02-20",35.69,36.25,34.2,35.36,265600.0],["2020-02-21",34.99,35.17,32.55,32.99,381800.0],["2020-02-24",31.0,31.69,30.45,31.27,269400.0],["2020-02-25",31.78,31.78,29.21,29.33,370200.0],["2020-02-26",29.72,30.65,29.11,29.44,213300.0],["2020-02-27",28.15,29.96,27.81,28.98,320600.0],["2020-02-28",27.76,29.41,27.6,28.92,924300.0],["2020-03-02",29.21,29.89,28.13,29.89,283100.0],["2020-03-03",30.11,31.26,29.62,29.83,634900.0],["2020-03-04",30.56,31.18,29.83,31.12,262800.0],["2020-03-05",30.26,30.78,29.3,29.66,267000.0],["2020-03-06",28.37,29.4,27.57,28.69,566000.0],["2020-03-09",26.31,28.18,25.81,26.22,479300.0],["2020-03-10",27.11,27.27,25.0,26.62,375300.0],["2020-03-11",25.66,26.13,23.86,24.4,201900.0],["2020-03-12",22.87,23.25,21.51,21.54,499300.0],["2020-03-13",22.73,23.225,21.13,22.56,611500.0],["2020-03-16",18.0,22.32,18.0,20.22,433700.0],["2020-03-17",20.5,21.64,18.82,20.76,526400.0],["2020-03-18",18.72,19.21,14.36,14.9,485400.0],["2020-03-19",14.24,17.8,13.68,17.23,803900.0],["2020-03-20",17.5,18.79,15.49,15.83,661100.0],["2020-03-23",16.25,16.74,14.72,16.1,612000.0],["2020-03-24",17.24,18.585,16.94,17.99,708100.0],["2020-03-25",18.29,21.74,16.9,21.06,1061900.0],["2020-03-26",21.09,22.75,20.1,21.1,822900.0],["2020-03-27",20.02,21.13,19.35,20.57,713400.0],["2020-03-30",20.84,21.18,20.07,20.69,452200.0],["2020-03-31",20.36,20.7,18.535,19.16,647900.0],["2020-04-01",18.47,19.14,17.1,17.56,409700.0],["2020-04-02",17.0,18.3,16.64,17.1,359500.0],["2020-04-03",17.05,17.45,15.32,15.59,597900.0],["2020-04-06",16.57,20.41,16.57,20.225,470800.0],["2020-04-07",21.34,22.21,20.7,20.86,340500.0],["2020-04-08",21.34,22.375,20.84,22.13,230700.0],["2020-04-09",22.87,23.21,22.1,22.42,308800.0],["2020-04-13",22.25,22.42,20.96,21.56,218300.0],["2020-04-14",22.25,23.29,22.12,22.64,355800.0],["2020-04-15",21.6,21.741,20.8,21.4,415400.0],["2020-04-16",22.01,22.51,20.77,21.67,285200.0],["2020-04-17",22.68,23.14,21.75,22.53,225100.0],["2020-04-20",22.1,22.14,21.37,21.39,202600.0],["2020-04-21",20.57,21.28,20.49,20.69,245200.0],["2020-04-22",21.5,23.0,21.457,22.5,207000.0],["2020-04-23",22.51,22.69,21.64,22.05,178700.0],["2020-04-24",21.99,22.39,21.44,22.26,127200.0],["2020-04-27",22.67,23.71,22.47,23.43,202600.0],["2020-04-28",24.0,24.68,23.32,24.365,248200.0],["2020-04-29",25.35,27.115,25.06,26.68,293000.0],["2020-04-30",26.62,26.62,24.86,24.9,282400.0],["2020-05-01",24.17,24.425,22.06,22.81,299600.0],["2020-05-04",22.25,23.88,21.88,23.21,265500.0],["2020-05-05",23.25,23.675,22.02,22.37,546200.0],["2020-05-06",22.61,23.29,22.38,22.39,201900.0],["2020-05-07",23.12,23.5,22.535,23.0,170000.0],["2020-05-08",23.43,24.09,23.21,23.28,242300.0],["2020-05-11",22.72,23.4,22.45,22.9,245300.0],["2020-05-12",22.97,22.97,21.739,21.76,327800.0],["2020-05-13",21.54,22.05,20.4,20.65,294600.0],["2020-05-14",20.13,21.48,19.52,21.35,368000.0],["2020-05-15",21.01,21.15,20.18,20.19,318300.0],["2020-05-18",21.45,21.89,21.0,21.87,319400.0],["2020-05-19",21.77,22.97,21.65,22.09,268500.0],["2020-05-20",22.73,23.25,22.29,22.48,229200.0],["2020-05-21",22.62,22.76,21.71,21.9,140600.0],["2020-05-22",22.09,22.1,21.41,21.98,135800.0],["2020-05-26",22.55,23.69,22.55,23.18,337200.0],["2020-05-27",23.71,24.01,22.475,23.96,310900.0],["2020-05-28",24.16,24.23,22.2,22.49,230800.0],["2020-05-29",22.13,23.07,21.85,22.75,304300.0],["2020-06-01",22.8,23.34,22.52,22.84,258800.0],["2020-06-02",23.04,23.32,22.28,22.76,475300.0],["2020-06-03",23.25,24.88,23.07,24.61,300000.0],["2020-06-04",24.6,25.37,24.25,25.17,254100.0],["2020-06-05",25.71,26.9,25.71,26.49,289500.0],["2020-06-08",26.75,26.78,25.98,26.2,243800.0],["2020-06-09",25.9,26.17,25.21,25.8,148100.0],["2020-06-10",26.0,26.036,24.86,25.1,504300.0],["2020-06-11",24.1,24.1,21.804,22.11,372600.0],["2020-06-12",23.14,23.36,21.485,22.54,392100.0],["2020-06-15",21.63,22.88,21.41,22.48,221200.0],["2020-06-16",23.51,24.33,22.94,23.61,226400.0],["2020-06-17",23.83,24.14,23.4,23.85,220900.0],["2020-06-18",23.69,24.17,23.3,23.77,138200.0],["2020-06-19",24.15,24.42,23.51,23.7,247300.0],["2020-06-22",23.94,23.94,22.63,23.55,182000.0],["2020-06-23",25.16,25.555,24.2,25.38,297900.0],["2020-06-24",25.15,25.475,24.332,24.84,345500.0],["2020-06-25",24.57,26.05,24.31,25.94,398700.0],["2020-06-26",25.95,25.95,25.183,25.56,774300.0],["2020-06-29",25.8,25.99,24.73,24.91,318700.0],["2020-06-30",25.0,26.75,24.88,26.58,535100.0],["2020-07-01",26.58,26.69,26.0,26.26,219000.0],["2020-07-02",26.8,27.35,26.42,26.7,164300.0],["2020-07-06",27.31,28.17,27.05,27.71,319300.0],["2020-07-07",27.44,27.92,26.65,26.73,198900.0],["2020-07-08",26.9,27.55,26.64,27.25,152400.0],["2020-07-09",27.16,28.21,26.93,27.91,174400.0],["2020-07-10",27.91,27.91,26.79,27.2,163100.0],["2020-07-13",27.8,29.82,27.28,27.38,513900.0],["2020-07-14",27.33,28.23,26.7,28.23,214600.0],["2020-07-15",28.77,29.13,27.49,28.14,319200.0],["2020-07-16",27.84,28.52,27.24,28.47,212400.0],["2020-07-17",28.61,28.816,28.09,28.23,168300.0],["2020-07-20",28.25,29.06,28.11,28.93,135900.0],["2020-07-21",29.34,29.44,28.48,28.7,107000.0],["2020-07-22",28.64,28.9,28.29,28.76,187100.0],["2020-07-23",28.92,30.39,28.92,30.19,352400.0],["2020-07-24",29.77,29.77,28.51,29.08,297900.0],["2020-07-27",29.45,30.87,29.26,30.85,367200.0],["2020-07-28",30.54,30.54,29.4,29.4,214400.0],["2020-07-29",29.8,30.56,29.54,30.2,133900.0],["2020-07-30",30.33,33.0,30.22,32.9,394800.0],["2020-07-31",33.0,33.0,31.94,32.82,304700.0],["2020-08-03",32.92,34.11,32.92,33.55,379300.0],["2020-08-04",35.65,35.98,31.15,32.96,1043000.0],["2020-08-05",33.05,33.11,31.89,32.0,331100.0],["2020-08-06",31.79,33.28,31.785,31.815,780900.0],["2020-08-07",31.88,32.0,29.64,30.25,442800.0],["2020-08-10",30.16,30.685,29.28,29.44,329000.0],["2020-08-11",29.31,29.58,28.21,28.38,319400.0],["2020-08-12",28.67,29.73,28.33,29.61,251800.0],["2020-08-13",29.77,30.065,29.42,29.7,337000.0],["2020-08-14",29.59,30.3,29.47,29.69,357600.0],["2020-08-17",29.99,31.06,29.91,30.61,270800.0],["2020-08-18",30.84,30.84,29.022,29.14,281400.0],["2020-08-19",28.99,29.32,28.51,28.69,262800.0],["2020-08-20",28.35,28.39,27.345,27.67,280100.0],["2020-08-21",27.55,27.64,26.53,26.76,248300.0],["2020-08-24",26.98,27.33,26.59,27.21,231400.0],["2020-08-25",27.15,27.83,26.6,26.91,153800.0],["2020-08-26",26.74,26.869,26.09,26.17,220600.0],["2020-08-27",26.4,26.418,24.92,25.14,221900.0],["2020-08-28",25.14,25.891,25.01,25.85,198800.0],["2020-08-31",25.91,25.91,25.1,25.16,241000.0],["2020-09-01",25.31,26.12,25.18,25.98,248100.0],["2020-09-02",26.2,26.86,25.8,26.73,218600.0],["2020-09-03",26.25,26.5,24.53,24.82,255500.0],["2020-09-04",24.95,25.59,22.69,23.43,459200.0],["2020-09-08",22.18,22.48,21.04,21.04,514900.0],["2020-09-09",21.44,21.745,20.835,20.95,361800.0],["2020-09-10",20.99,21.35,20.36,20.49,266000.0],["2020-09-11",20.78,21.38,19.88,19.9,401600.0],["2020-09-14",20.3,21.41,20.3,21.2,325700.0],["2020-09-15",21.87,21.87,20.64,20.78,221900.0],["2020-09-16",21.0,21.89,21.0,21.31,265700.0],["2020-09-17",20.83,21.916,20.35,21.74,336500.0],["2020-09-18",21.69,21.89,21.13,21.39,505700.0],["2020-09-21",21.95,22.31,21.41,22.1,319200.0],["2020-09-22",22.52,22.54,21.525,21.74,419700.0],["2020-09-23",21.71,22.0,20.84,20.95,355100.0],["2020-09-24",20.47,21.69,20.41,21.19,510600.0],["2020-09-25",21.64,21.64,20.79,21.2,249900.0],["2020-09-28",21.2,22.0,21.16,21.7,378800.0],["2020-09-29",21.67,22.22,21.55,21.7,387900.0],["2020-09-30",21.74,22.22,21.47,21.57,265000.0],["2020-10-01",21.86,22.91,21.7,22.6,262200.0],["2020-10-02",21.83,22.57,21.7,22.27,229400.0],["2020-10-05",22.4,22.88,22.31,22.81,175000.0],["2020-10-06",22.95,23.69,22.69,22.94,211600.0],["2020-10-07",23.12,23.52,23.0,23.12,178000.0],["2020-10-08",23.36,24.67,23.26,24.41,399600.0],["2020-10-09",24.69,26.33,24.5,26.18,503700.0],["2020-10-12",26.19,26.69,25.875,26.68,417700.0],["2020-10-13",26.62,26.93,25.95,26.04,287600.0],["2020-10-14",26.14,26.39,25.48,25.5,231000.0],["2020-10-15",25.03,25.98,24.4,25.92,164500.0],["2020-10-16",26.07,26.23,24.945,25.0,201100.0],["2020-10-19",25.3,25.64,24.69,24.81,162900.0],["2020-10-20",25.04,25.05,24.25,24.29,178700.0],["2020-10-21",24.3,24.88,24.24,24.28,118600.0],["2020-10-22",24.18,24.47,23.32,24.39,210100.0],["2020-10-23",24.42,24.775,24.112,24.38,118600.0],["2020-10-26",23.93,24.6,23.45,24.58,340100.0],["2020-10-27",24.77,24.79,23.76,23.77,291300.0],["2020-10-28",23.15,23.3,22.33,22.81,213600.0],["2020-10-29",22.86,23.92,22.86,23.72,236000.0],["2020-10-30",23.6,24.05,22.95,23.26,234500.0],["2020-11-02",23.56,24.28,23.24,23.97,215900.0],["2020-11-03",23.4,25.25,23.135,24.93,564800.0],["2020-11-04",25.23,26.51,24.77,26.06,307100.0],["2020-11-05",26.68,27.39,26.42,27.36,304200.0],["2020-11-06",27.15,27.71,27.02,27.18,221200.0],["2020-11-09",28.2,29.47,27.59,27.67,310200.0],["2020-11-10",27.5,27.81,26.45,26.52,298100.0],["2020-11-11",27.0,28.13,26.82,28.13,239600.0],["2020-11-12",27.92,28.31,27.0,27.32,209500.0],["2020-11-13",27.44,28.4,27.44,27.79,212300.0],["2020-11-16",28.4,28.46,27.47,27.91,227100.0],["2020-11-17",27.58,28.34,27.36,27.84,211400.0],["2020-11-18",27.96,29.29,27.84,28.57,269400.0],["2020-11-19",28.65,29.94,28.07,29.37,811400.0],["2020-11-20",29.36,29.66,29.04,29.17,178500.0],["2020-11-23",29.45,31.19,29.34,31.06,315900.0],["2020-11-24",31.08,32.535,30.73,31.99,300300.0],["2020-11-25",32.07,32.67,31.29,31.75,213100.0],["2020-11-27",31.97,33.48,31.97,33.23,172700.0],["2020-11-30",33.0,33.0,31.32,31.9,668900.0],["2020-12-01",32.23,33.66,32.0,33.39,246000.0],["2020-12-02",33.37,34.54,32.575,34.36,781400.0],["2020-12-03",34.68,35.94,34.08,34.92,465400.0],["2020-12-04",35.06,36.99,34.95,36.86,295600.0],["2020-12-07",37.19,37.19,35.59,35.96,318500.0],["2020-12-08",35.69,36.73,35.68,36.44,299800.0],["2020-12-09",34.1,35.47,32.03,32.45,749800.0],["2020-12-10",31.9,32.91,31.76,32.44,2119000.0],["2020-12-11",31.98,32.925,31.78,32.09,396700.0],["2020-12-14",32.56,32.65,31.11,31.24,548800.0],["2020-12-15",31.58,31.77,30.48,31.69,545700.0],["2020-12-16",31.8,31.868,30.36,30.84,518300.0],["2020-12-17",30.87,31.34,30.55,31.18,353600.0],["2020-12-18",31.11,32.19,30.825,31.09,999300.0],["2020-12-21",30.66,30.93,30.05,30.55,415600.0],["2020-12-22",30.55,31.15,30.098,30.2,289000.0],["2020-12-23",30.4,30.73,29.66,30.2,308200.0],["2020-12-24",30.18,30.65,30.01,30.46,93000.0],["2020-12-28",30.99,31.53,30.3,30.5,247200.0],["2020-12-29",30.84,30.84,29.55,29.65,228700.0],["2020-12-30",29.9,30.89,29.75,30.37,304600.0],["2020-12-31",30.48,30.98,30.1,30.145,325300.0],["2021-01-04",30.86,32.245,30.6,31.9,379200.0],["2021-01-05",31.91,33.74,31.91,33.49,423000.0],["2021-01-06",33.56,34.72,33.3,34.29,428900.0],["2021-01-07",34.77,35.52,34.27,35.35,473800.0],["2021-01-08",35.96,36.7,34.59,34.91,527000.0],["2021-01-11",34.31,36.34,33.82,36.29,370100.0],["2021-01-12",37.0,37.865,36.17,37.39,398100.0],["2021-01-13",37.92,38.5,36.815,37.02,309100.0],["2021-01-14",38.33,41.17,38.33,40.77,802900.0],["2021-01-15",40.6,40.67,39.3,39.61,515500.0],["2021-01-19",40.25,41.94,39.9,41.65,346900.0],["2021-01-20",41.83,42.05,40.778,41.49,303000.0],["2021-01-21",41.95,42.05,40.4,40.9,268600.0],["2021-01-22",40.5,41.504,39.66,40.46,217400.0],["2021-01-25",40.94,41.13,39.28,40.29,275100.0],["2021-01-26",40.5,40.54,38.51,38.79,271500.0],["2021-01-27",37.08,37.77,34.7,35.09,599100.0],["2021-01-28",35.93,36.81,34.76,35.95,437300.0],["2021-01-29",39.9,40.0,35.831,36.1,575900.0],["2021-02-01",36.67,38.88,36.434,38.42,212700.0],["2021-02-02",39.01,40.34,38.4,40.18,400600.0],["2021-02-03",41.64,41.7,39.35,40.12,723500.0],["2021-02-04",40.0,41.75,39.85,41.39,416900.0],["2021-02-05",41.76,41.97,40.64,41.29,386400.0],["2021-02-08",42.01,43.34,41.97,43.0,575500.0],["2021-02-09",43.0,43.61,42.01,42.71,314700.0],["2021-02-10",43.07,43.08,40.761,41.06,345000.0],["2021-02-11",41.24,42.97,41.24,42.9,453800.0],["2021-02-12",42.9,44.7,42.117,44.17,576800.0],["2021-02-16",44.65,45.97,44.01,45.27,452600.0],["2021-02-17",44.87,45.35,43.21,45.14,266100.0],["2021-02-18",44.12,44.99,43.287,44.0,266400.0],["2021-02-19",45.0,46.74,44.44,46.57,488100.0],["2021-02-22",45.89,46.0,44.155,44.61,318100.0],["2021-02-23",43.16,43.97,40.78,43.8,325600.0],["2021-02-24",43.76,47.85,43.3,47.74,354700.0],["2021-02-25",47.15,47.46,41.53,41.74,503400.0],["2021-02-26",42.41,43.45,40.5,42.76,408200.0],["2021-03-01",44.14,46.86,43.96,46.71,368600.0],["2021-03-02",46.61,46.84,45.04,45.04,289300.0],["2021-03-03",45.23,46.53,44.08,44.96,283800.0],["2021-03-04",44.77,45.21,40.31,41.61,452000.0],["2021-03-05",42.31,44.382,38.64,42.89,427500.0],["2021-03-08",41.895,43.565,39.02,39.08,358900.0],["2021-03-09",40.75,43.71,40.51,42.86,352300.0],["2021-03-10",43.78,44.12,42.53,43.12,283400.0],["2021-03-11",44.53,46.685,44.53,46.1,361300.0],["2021-03-12",45.0,46.02,44.29,45.1,334500.0],["2021-03-15",45.96,47.5,45.38,47.12,469000.0],["2021-03-16",47.51,50.33,47.42,48.43,475300.0],["2021-03-17",48.45,50.9,46.93,49.94,528500.0],["2021-03-18",49.01,49.42,46.31,46.37,414500.0],["2021-03-19",46.83,47.93,45.36,46.69,1785500.0],["2021-03-22",47.0,48.75,47.0,48.21,296500.0],["2021-03-23",47.97,48.18,44.45,44.9,384700.0],["2021-03-24",46.7,48.88,46.03,46.15,556800.0],["2021-03-25",44.81,47.26,44.5,46.45,537100.0],["2021-03-26",46.83,51.71,46.31,51.62,564200.0],["2021-03-29",51.71,52.45,48.93,49.65,399500.0],["2021-03-30",49.01,51.14,48.74,50.88,411800.0],["2021-03-31",51.37,54.76,51.3,53.8,538600.0],["2021-04-01",55.0,59.095,54.99,58.73,585100.0],["2021-04-05",62.65,62.93,59.56,62.18,846000.0],["2021-04-06",61.89,63.42,59.24,60.42,533200.0],["2021-04-07",60.1,61.24,59.15,59.85,279300.0],["2021-04-08",61.24,61.45,59.81,61.38,240900.0],["2021-04-09",60.54,61.09,58.92,59.71,347500.0],["2021-04-12",59.85,59.85,58.19,58.97,218300.0],["2021-04-13",59.47,59.65,56.22,57.41,345800.0],["2021-04-14",58.04,60.52,57.575,59.69,369500.0],["2021-04-15",61.04,61.34,58.18,59.04,186400.0],["2021-04-16",59.14,59.77,57.87,58.82,156400.0],["2021-04-19",58.02,59.07,55.88,57.3,257500.0],["2021-04-20",57.0,57.57,54.51,55.34,241300.0],["2021-04-21",57.07,59.73,55.18,59.45,322600.0],["2021-04-22",59.51,59.81,56.85,57.51,270300.0],["2021-04-23",58.1,59.648,58.04,59.29,197100.0],["2021-04-26",59.26,61.36,59.01,60.01,410000.0],["2021-04-27",60.49,60.49,59.14,60.0,157200.0],["2021-04-28",60.0,60.0,58.65,59.42,140800.0],["2021-04-29",60.18,60.67,57.34,57.84,190800.0],["2021-04-30",56.085,57.53,54.86,55.77,339500.0],["2021-05-03",56.92,57.345,55.41,56.72,327000.0],["2021-05-04",55.27,55.27,52.26,54.22,457200.0],["2021-05-05",55.5,57.28,54.17,54.57,342600.0],["2021-05-06",53.83,55.168,51.92,54.18,226800.0],["2021-05-07",54.82,55.95,54.185,55.24,148900.0],["2021-05-10",54.37,54.988,50.77,50.98,285100.0],["2021-05-11",48.59,51.71,47.47,51.47,231900.0],["2021-05-12",49.62,51.09,47.38,47.61,260300.0],["2021-05-13",48.96,50.71,47.72,49.05,331700.0],["2021-05-14",50.06,51.41,49.32,50.88,165700.0],["2021-05-17",49.64,50.27,48.5,49.83,124900.0],["2021-05-18",50.5,51.76,49.71,49.78,186800.0],["2021-05-19",48.19,51.83,47.6,51.5,154200.0],["2021-05-20",51.89,53.6,51.062,53.53,228600.0],["2021-05-21",53.71,53.71,52.008,52.22,187200.0],["2021-05-24",52.96,54.012,52.52,53.35,200100.0],["2021-05-25",54.1,54.4,52.71,52.71,199100.0],["2021-05-26",52.71,53.75,52.315,53.41,176900.0],["2021-05-27",52.99,55.63,52.7,55.17,367400.0],["2021-05-28",55.29,56.73,55.25,56.26,226100.0],["2021-06-01",56.98,58.75,56.01,56.89,275400.0],["2021-06-02",56.8,57.67,55.18,55.27,722200.0],["2021-06-03",54.29,55.89,53.552,54.75,170400.0],["2021-06-04",55.43,56.08,54.92,56.08,204900.0],["2021-06-07",56.01,56.66,54.92,55.03,200100.0],["2021-06-08",55.69,56.44,54.1,54.62,314000.0],["2021-06-09",54.69,55.0,53.672,53.96,140500.0],["2021-06-10",54.16,55.29,53.87,54.72,98500.0],["2021-06-11",55.06,55.48,54.35,55.16,89200.0],["2021-06-14",55.19,56.63,54.88,55.82,228300.0],["2021-06-15",55.52,56.06,54.39,54.65,127500.0],["2021-06-16",54.61,55.57,53.91,54.45,265400.0],["2021-06-17",54.26,55.534,52.15,52.86,243100.0],["2021-06-18",51.62,52.42,48.03,48.55,446300.0],["2021-06-21",48.85,49.31,47.39,48.82,439300.0],["2021-06-22",48.69,50.07,48.26,49.87,195700.0],["2021-06-23",50.22,50.62,49.9,50.15,187600.0],["2021-06-24",50.94,53.0,50.87,52.97,229000.0],["2021-06-25",53.09,53.37,52.22,52.6,677300.0],["2021-06-28",53.13,55.0,53.13,54.07,206100.0],["2021-06-29",53.91,54.68,53.27,53.71,226200.0],["2021-06-30",53.35,54.56,52.79,53.8,289900.0],["2021-07-01",54.05,54.65,52.73,53.15,236500.0],["2021-07-02",53.75,53.75,51.26,51.42,133500.0],["2021-07-06",51.62,51.86,49.51,51.19,423500.0],["2021-07-07",51.81,52.45,50.39,51.87,494900.0],["2021-07-08",49.99,50.68,48.214,48.64,306700.0],["2021-07-09",49.29,50.03,48.2,49.99,212400.0],["2021-07-12",50.12,52.02,50.12,51.93,127500.0],["2021-07-13",51.31,51.34,49.54,50.42,210500.0],["2021-07-14",51.29,52.47,49.902,50.32,254400.0],["2021-07-15",49.77,49.77,46.92,48.11,251200.0],["2021-07-16",48.77,49.182,45.1,45.17,212500.0],["2021-07-19",44.09,46.61,43.27,45.73,255000.0],["2021-07-20",45.73,47.81,45.25,47.04,218500.0],["2021-07-21",47.49,49.67,47.23,49.61,164400.0],["2021-07-22",49.05,49.09,47.8,48.36,115600.0],["2021-07-23",48.48,48.89,47.46,48.49,103900.0],["2021-07-26",48.33,49.12,47.08,48.01,167300.0],["2021-07-27",47.45,47.45,45.21,46.46,233300.0],["2021-07-28",46.97,49.22,46.97,48.65,123900.0],["2021-07-29",48.5,49.48,48.195,49.28,152400.0],["2021-07-30",48.8,51.78,48.8,51.57,681000.0],["2021-08-02",52.0,53.2,50.1,50.23,269600.0],["2021-08-03",50.23,50.5,46.78,47.57,637100.0],["2021-08-04",47.59,48.413,45.88,45.98,290500.0],["2021-08-05",46.48,47.27,45.58,45.73,239100.0],["2021-08-06",45.79,46.14,45.492,46.13,235200.0],["2021-08-09",46.2,47.283,45.56,47.03,175100.0],["2021-08-10",47.67,47.67,45.77,46.12,146500.0],["2021-08-11",46.37,46.7,44.1,45.04,151500.0],["2021-08-12",44.37,44.39,41.59,41.97,451800.0],["2021-08-13",42.12,42.3,41.2,41.33,243600.0],["2021-08-16",40.91,41.76,40.91,41.15,140600.0],["2021-08-17",40.6,41.25,39.64,40.1,179300.0],["2021-08-18",40.14,41.41,39.37,39.46,194100.0],["2021-08-19",37.615,39.52,37.615,39.23,157300.0],["2021-08-20",39.31,40.0,38.41,39.24,151300.0],["2021-08-23",40.641,41.63,39.9,40.96,193700.0],["2021-08-24",41.36,42.35,41.2,41.48,183000.0],["2021-08-25",40.66,42.14,40.53,41.5,402500.0],["2021-08-26",41.5,42.46,41.1,41.31,182500.0],["2021-08-27",41.44,43.895,41.44,43.8,323600.0],["2021-08-30",44.13,44.63,43.33,44.51,309200.0],["2021-08-31",44.75,44.79,43.22,44.31,737300.0],["2021-09-01",46.42,46.75,44.89,45.92,421000.0],["2021-09-02",46.1,47.43,45.955,46.37,230700.0],["2021-09-03",46.14,46.81,45.71,46.64,197500.0],["2021-09-07",46.72,46.99,45.91,46.21,128100.0],["2021-09-08",45.64,45.64,43.89,44.16,182200.0],["2021-09-09",44.06,45.17,43.79,44.74,139300.0],["2021-09-10",45.58,46.35,43.86,43.92,309700.0],["2021-09-13",44.63,45.56,44.32,45.34,170800.0],["2021-09-14",45.28,45.34,44.145,44.31,146300.0],["2021-09-15",44.47,45.155,43.59,45.0,150000.0],["2021-09-16",44.27,45.68,44.0,45.18,132400.0],["2021-09-17",44.9,44.9,43.36,44.05,333000.0],["2021-09-20",42.28,43.39,41.84,43.27,246200.0],["2021-09-21",43.69,43.69,42.125,43.31,166300.0],["2021-09-22",43.71,45.0,43.46,44.51,153600.0],["2021-09-23",44.68,45.509,44.68,45.32,182000.0],["2021-09-24",44.57,45.12,44.03,44.43,150100.0],["2021-09-27",44.08,45.48,43.903,44.53,165100.0],["2021-09-28",43.48,44.191,42.42,42.54,151800.0],["2021-09-29",43.1,43.1,40.25,40.95,289600.0],["2021-09-30",41.25,42.05,40.99,41.09,125000.0],["2021-10-01",41.21,41.97,39.8,40.94,231800.0],["2021-10-04",40.51,42.07,39.68,40.09,209000.0],["2021-10-05",40.43,41.07,40.01,40.23,158000.0],["2021-10-06",39.51,40.04,39.05,39.53,158200.0],["2021-10-07",40.2,40.75,40.02,40.09,163700.0],["2021-10-08",40.49,40.55,39.59,40.04,109900.0],["2021-10-11",39.79,40.76,39.51,40.0,87300.0],["2021-10-12",40.21,40.25,39.01,39.42,111800.0],["2021-10-13",39.78,40.354,39.17,39.38,177700.0],["2021-10-14",40.27,41.75,40.27,40.59,286200.0],["2021-10-15",41.1,41.58,40.54,40.88,368600.0],["2021-10-18",40.5,40.5,39.53,39.8,192300.0],["2021-10-19",40.0,41.27,39.83,40.54,144200.0],["2021-10-20",40.62,40.62,39.5,39.61,180000.0],["2021-10-21",39.02,39.595,38.56,39.59,191300.0],["2021-10-22",38.49,40.705,37.68,38.25,459700.0],["2021-10-25",38.15,38.87,37.85,38.24,210600.0],["2021-10-26",38.6,39.15,38.01,38.07,203700.0],["2021-10-27",37.8,39.01,37.8,38.24,124600.0],["2021-10-28",38.94,43.97,38.89,43.83,633400.0],["2021-10-29",43.61,43.82,43.01,43.72,298500.0],["2021-11-01",44.03,46.555,43.933,46.09,264600.0],["2021-11-02",46.08,46.45,45.14,45.35,294900.0],["2021-11-03",46.335,48.56,43.47,46.04,260800.0],["2021-11-04",46.97,47.07,45.56,46.09,189000.0],["2021-11-05",46.54,47.31,46.24,47.04,172800.0],["2021-11-08",47.19,48.11,47.12,47.92,287700.0],["2021-11-09",48.22,48.93,47.62,48.46,184200.0],["2021-11-10",47.54,48.24,46.53,46.75,202700.0],["2021-11-11",47.63,47.96,46.72,47.04,210500.0],["2021-11-12",47.235,49.16,46.92,48.52,486700.0],["2021-11-15",49.01,49.735,47.5,48.56,233800.0],["2021-11-16",48.6,49.819,48.16,49.41,242500.0],["2021-11-17",49.32,50.9,48.71,48.86,283800.0],["2021-11-18",50.07,50.07,47.805,48.87,181400.0],["2021-11-19",48.42,49.9,48.0,49.2,355800.0],["2021-11-22",49.4,51.98,49.22,49.63,282700.0],["2021-11-23",49.73,50.39,48.21,49.91,269400.0],["2021-11-24",49.41,49.83,48.72,49.66,125900.0],["2021-11-26",48.24,49.06,45.53,47.44,270700.0],["2021-11-29",48.54,49.22,47.31,48.53,233200.0],["2021-11-30",48.0,49.68,46.75,47.89,409200.0],["2021-12-01",49.02,50.715,47.89,47.91,292300.0],["2021-12-02",47.43,47.744,45.7,46.19,253600.0],["2021-12-03",46.58,46.76,43.175,43.58,239300.0],["2021-12-06",43.74,44.21,41.605,43.79,201200.0],["2021-12-07",44.99,47.08,44.83,46.75,157600.0],["2021-12-08",46.52,47.93,45.83,47.8,145000.0],["2021-12-09",47.05,47.71,44.82,44.94,129000.0],["2021-12-10",45.88,46.3,43.68,44.7,119900.0],["2021-12-13",44.68,44.73,42.215,42.27,168000.0],["2021-12-14",42.16,43.79,42.02,42.81,190800.0],["2021-12-15",42.335,45.02,41.895,44.92,162400.0],["2021-12-16",45.28,46.75,41.86,42.19,201000.0],["2021-12-17",41.79,43.26,41.26,42.91,677200.0],["2021-12-20",42.18,42.67,39.91,41.1,364600.0],["2021-12-21",42.61,43.49,42.17,43.3,117800.0],["2021-12-22",43.2,44.33,42.8,44.29,89400.0],["2021-12-23",44.59,45.67,44.5,45.45,116600.0],["2021-12-27",45.73,47.25,45.636,47.24,139300.0],["2021-12-28",47.8,47.8,45.55,45.76,96900.0],["2021-12-29",45.79,46.51,45.532,46.18,92800.0],["2021-12-30",46.18,46.71,45.625,45.86,81800.0],["2021-12-31",46.33,46.56,45.66,46.03,97800.0],["2022-01-03",46.64,47.63,45.87,47.63,134300.0],["2022-01-04",47.8,48.77,45.6,47.2,165200.0],["2022-01-05",47.08,47.44,44.22,44.36,146400.0],["2022-01-06",44.25,46.685,44.25,46.05,191500.0],["2022-01-07",45.91,46.16,43.85,44.05,161100.0],["2022-01-10",43.36,43.75,41.35,43.14,161200.0],["2022-01-11",43.14,44.74,42.522,44.39,127100.0],["2022-01-12",44.82,46.03,44.48,45.74,218600.0],["2022-01-13",46.88,48.563,46.06,46.25,253500.0],["2022-01-14",45.67,48.89,45.48,48.8,171700.0],["2022-01-18",48.28,48.28,44.12,44.36,221000.0],["2022-01-19",45.0,45.265,42.22,42.42,182800.0],["2022-01-20",42.91,45.87,41.885,42.1,256400.0],["2022-01-21",41.03,43.86,41.03,41.18,230700.0],["2022-01-24",40.2,42.055,38.53,41.96,312000.0],["2022-01-25",40.68,41.42,39.42,40.72,217300.0],["2022-01-26",41.37,44.57,41.01,41.71,301800.0],["2022-01-27",41.65,41.65,36.81,37.48,405000.0],["2022-01-28",37.17,38.224,35.89,38.15,187600.0],["2022-01-31",38.74,42.56,38.51,42.42,323200.0],["2022-02-01",42.82,43.08,41.12,42.45,199600.0],["2022-02-02",43.44,43.53,41.975,42.7,156500.0],["2022-02-03",41.53,42.48,40.73,40.95,194700.0],["2022-02-04",40.84,41.93,40.0,41.36,142600.0],["2022-02-07",41.5,42.5,40.63,40.81,189700.0],["2022-02-08",40.88,42.4,40.88,42.24,277300.0],["2022-02-09",40.0,41.81,38.8,41.18,630700.0],["2022-02-10",40.12,41.9,39.938,40.21,310300.0],["2022-02-11",40.16,40.73,38.01,38.49,361500.0],["2022-02-14",38.41,39.82,38.1,38.6,238100.0],["2022-02-15",39.56,40.495,39.085,40.16,243500.0],["2022-02-16",39.64,40.155,38.935,39.89,179200.0],["2022-02-17",39.25,39.82,38.68,39.21,219700.0],["2022-02-18",39.33,39.33,38.07,38.21,374700.0],["2022-02-22",37.44,38.5,35.62,35.8,288400.0],["2022-02-23",36.44,38.18,33.2,33.32,460500.0],["2022-02-24",31.8,35.46,31.55,35.21,353400.0],["2022-02-25",35.2,36.06,34.34,35.95,209900.0],["2022-02-28",35.44,36.35,34.74,35.23,202400.0],["2022-03-01",35.12,35.22,32.69,33.3,607300.0],["2022-03-02",33.75,34.725,33.43,34.56,406800.0],["2022-03-03",34.79,34.9,32.6,32.8,416700.0],["2022-03-04",32.37,32.46,31.34,32.17,392800.0],["2022-03-07",32.07,33.5,31.835,31.9,276400.0],["2022-03-08",32.13,33.96,31.67,32.93,213900.0],["2022-03-09",34.05,34.57,33.64,34.32,165000.0],["2022-03-10",33.43,34.53,33.07,34.33,210500.0],["2022-03-11",34.74,35.15,33.273,33.35,127200.0],["2022-03-14",33.27,33.93,32.32,32.79,314700.0],["2022-03-15",33.19,33.88,32.78,33.72,222200.0],["2022-03-16",34.18,35.94,34.13,35.84,297300.0],["2022-03-17",35.09,38.17,35.09,38.06,295200.0],["2022-03-18",37.59,38.59,36.76,36.99,348000.0],["2022-03-21",36.96,37.3,35.4,35.94,135400.0],["2022-03-22",36.24,37.01,35.95,36.08,139600.0],["2022-03-23",35.61,35.86,34.57,34.61,203600.0],["2022-03-24",35.17,36.64,34.43,36.61,171300.0],["2022-03-25",36.49,36.91,35.56,36.07,115400.0],["2022-03-28",35.72,36.548,34.7,35.81,155600.0],["2022-03-29",36.45,38.0,36.45,37.84,263900.0],["2022-03-30",37.29,37.77,36.34,36.58,224000.0],["2022-03-31",36.43,36.78,35.42,35.62,174000.0],["2022-04-01",36.58,36.58,33.623,34.03,311100.0],["2022-04-04",34.1,35.65,34.09,35.05,253000.0],["2022-04-05",34.67,34.98,31.99,32.05,336200.0],["2022-04-06",31.61,31.79,30.094,30.39,383100.0],["2022-04-07",30.78,31.86,30.22,31.3,266500.0],["2022-04-08",31.16,31.16,30.25,30.46,144800.0],["2022-04-11",29.86,30.45,29.33,29.56,233900.0],["2022-04-12",30.32,30.94,29.66,29.81,169900.0],["2022-04-13",29.97,30.77,29.75,30.51,127900.0],["2022-04-14",30.66,30.7,29.21,29.21,142000.0],["2022-04-18",28.76,30.0,28.53,29.46,229700.0],["2022-04-19",29.36,30.31,29.14,30.12,192100.0],["2022-04-20",30.72,31.55,30.15,30.15,192800.0],["2022-04-21",30.73,31.48,29.029,29.1,171400.0],["2022-04-22",28.86,29.425,28.29,28.44,154300.0],["2022-04-25",27.98,29.38,27.83,29.34,249500.0],["2022-04-26",28.87,29.04,28.01,28.34,171800.0],["2022-04-27",28.21,28.87,27.95,28.47,185500.0],["2022-04-28",29.15,30.06,28.48,29.67,183500.0],["2022-04-29",29.36,30.26,28.94,29.11,252300.0],["2022-05-02",29.23,29.8,28.35,29.51,153700.0],["2022-05-03",29.49,30.66,29.16,30.5,203200.0],["2022-05-04",30.6,32.54,30.11,32.49,177400.0],["2022-05-05",31.43,32.14,30.6,31.23,273200.0],["2022-05-06",30.88,32.41,30.37,32.2,306900.0],["2022-05-09",31.26,31.635,29.0,29.76,234200.0],["2022-05-10",30.48,30.97,27.75,29.16,249700.0],["2022-05-11",26.0,26.435,23.1,25.16,1051600.0],["2022-05-12",24.94,27.235,24.586,26.09,440600.0],["2022-05-13",26.8,28.72,26.8,28.26,358400.0],["2022-05-16",27.92,29.32,27.52,28.25,295800.0],["2022-05-17",28.89,29.91,28.89,29.71,175500.0],["2022-05-18",29.04,30.0,28.32,28.69,274000.0],["2022-05-19",28.4,29.24,28.4,28.56,234100.0],["2022-05-20",29.06,29.2,26.11,27.64,292800.0],["2022-05-23",28.1,28.87,27.75,28.16,154800.0],["2022-05-24",27.67,27.851,25.865,26.62,193900.0],["2022-05-25",26.31,27.33,26.31,27.1,156200.0],["2022-05-26",27.16,29.84,26.885,29.38,295700.0],["2022-05-27",29.69,31.5,29.55,31.0,194600.0],["2022-05-31",30.99,30.99,29.87,30.24,213000.0],["2022-06-01",30.49,30.9,28.672,29.52,144500.0],["2022-06-02",29.41,30.54,29.41,30.41,143800.0],["2022-06-03",29.98,30.24,29.47,29.91,132300.0],["2022-06-06",30.59,30.96,29.68,29.8,99500.0],["2022-06-07",29.2,30.055,29.161,30.01,100800.0],["2022-06-08",29.89,30.04,29.24,29.53,96700.0],["2022-06-09",29.19,29.67,28.8,28.9,127900.0],["2022-06-10",28.22,28.91,28.015,28.55,145600.0],["2022-06-13",27.22,27.61,26.09,26.27,155900.0],["2022-06-14",26.73,26.95,26.0,26.52,290400.0],["2022-06-15",25.98,27.91,25.98,27.3,207400.0],["2022-06-16",26.44,26.55,25.06,25.49,343900.0],["2022-06-17",25.63,26.53,25.3,25.94,319800.0],["2022-06-21",26.76,26.909,25.98,26.72,239600.0],["2022-06-22",26.26,27.36,26.26,26.55,239000.0],["2022-06-23",26.65,27.023,26.1,26.96,222000.0],["2022-06-24",27.33,28.325,27.255,27.49,927000.0],["2022-06-27",27.93,28.18,27.315,27.57,184100.0],["2022-06-28",27.64,28.47,26.3,26.34,143200.0],["2022-06-29",26.11,26.195,25.03,26.04,232800.0],["2022-06-30",25.39,26.65,25.1,25.98,388200.0],["2022-07-01",25.38,25.54,22.02,22.25,414200.0],["2022-07-05",21.44,22.2,21.08,22.14,319700.0],["2022-07-06",22.32,22.99,22.0,22.81,296200.0],["2022-07-07",23.22,25.16,23.22,25.16,220000.0],["2022-07-08",24.98,25.69,24.69,25.65,117100.0],["2022-07-11",25.31,25.67,24.71,25.26,158400.0],["2022-07-12",25.47,26.54,25.28,26.18,176800.0],["2022-07-13",25.53,26.61,25.47,26.55,147500.0],["2022-07-14",26.43,27.57,25.67,27.51,176400.0],["2022-07-15",28.21,28.32,27.35,28.02,192200.0],["2022-07-18",28.5,28.88,27.06,27.17,200300.0],["2022-07-19",27.59,28.81,27.31,28.68,285800.0],["2022-07-20",28.61,30.47,28.601,30.4,162500.0],["2022-07-21",30.66,31.05,30.31,31.0,103200.0],["2022-07-22",31.0,31.1,29.53,29.93,121000.0],["2022-07-25",29.57,29.75,28.8,29.39,111500.0],["2022-07-26",29.01,29.34,28.74,28.86,93800.0],["2022-07-27",29.36,30.66,29.05,30.32,129600.0],["2022-07-28",30.05,31.4,29.65,31.29,97400.0],["2022-07-29",31.24,31.42,30.64,31.26,103600.0],["2022-08-01",30.94,31.56,29.67,30.56,172700.0],["2022-08-02",30.26,31.31,30.25,30.62,249000.0],["2022-08-03",30.84,32.66,30.61,32.35,141100.0],["2022-08-04",32.18,33.603,32.18,33.5,128900.0],["2022-08-05",32.8,33.604,32.213,33.06,101500.0],["2022-08-08",32.76,33.76,31.8,32.55,152500.0],["2022-08-09",31.38,31.38,28.98,29.69,232600.0],["2022-08-10",32.99,34.985,32.51,33.66,391000.0],["2022-08-11",34.15,35.37,33.75,33.88,194900.0],["2022-08-12",34.02,36.5,33.73,36.45,187500.0],["2022-08-15",35.95,36.62,35.63,36.28,170200.0],["2022-08-16",35.95,36.97,35.55,36.73,250100.0],["2022-08-17",36.18,36.18,34.75,35.47,181400.0],["2022-08-18",35.19,36.8,34.81,36.09,139400.0],["2022-08-19",35.34,35.42,34.71,34.81,124900.0],["2022-08-22",33.73,34.49,32.812,33.07,198900.0],["2022-08-23",33.2,34.63,33.2,33.69,147400.0],["2022-08-24",33.61,34.305,33.32,33.94,145500.0],["2022-08-25",33.97,36.03,33.97,35.88,166000.0],["2022-08-26",35.48,35.895,33.25,33.3,182900.0],["2022-08-29",32.8,33.69,32.0,32.11,195500.0],["2022-08-30",32.55,32.63,31.12,31.24,173900.0],["2022-08-31",31.51,31.51,30.11,30.72,436500.0],["2022-09-01",29.84,29.95,28.2,28.9,179500.0],["2022-09-02",29.64,29.77,28.42,28.67,152900.0],["2022-09-06",28.51,28.685,27.83,28.18,162700.0],["2022-09-07",28.02,28.49,27.21,28.11,218900.0],["2022-09-08",28.05,28.99,27.32,28.87,157200.0],["2022-09-09",29.49,30.11,29.34,29.69,85100.0],["2022-09-12",29.76,30.17,29.47,29.89,86900.0],["2022-09-13",28.28,28.838,27.85,28.19,121500.0],["2022-09-14",28.67,28.85,27.81,28.36,93500.0],["2022-09-15",28.01,28.425,27.13,27.63,127200.0],["2022-09-16",27.05,27.9,26.72,27.86,264700.0],["2022-09-19",27.35,27.85,27.21,27.35,115200.0],["2022-09-20",26.88,27.35,26.69,27.19,86200.0],["2022-09-21",27.45,28.05,26.86,27.01,95600.0],["2022-09-22",26.74,26.98,25.74,26.32,134200.0],["2022-09-23",25.82,26.06,25.14,25.76,230900.0],["2022-09-26",25.52,26.11,24.61,24.65,209900.0],["2022-09-27",25.15,25.525,24.54,25.1,168900.0],["2022-09-28",24.92,26.428,24.92,26.18,197700.0],["2022-09-29",25.57,25.6,24.98,25.42,181400.0],["2022-09-30",24.71,25.315,24.045,24.21,343400.0],["2022-10-03",24.97,26.57,24.55,26.02,186700.0],["2022-10-04",26.93,27.21,26.55,27.09,138000.0],["2022-10-05",26.43,27.35,26.31,27.17,131600.0],["2022-10-06",27.1,27.57,26.73,26.97,96800.0],["2022-10-07",26.22,26.53,25.18,25.31,119900.0],["2022-10-10",25.26,25.5,23.93,24.42,143200.0],["2022-10-11",23.76,24.175,22.76,23.31,243400.0],["2022-10-12",23.22,23.22,22.47,22.54,144500.0],["2022-10-13",21.55,23.85,21.035,23.67,175700.0],["2022-10-14",24.02,24.025,22.11,22.12,159700.0],["2022-10-17",22.58,23.12,22.43,22.54,155100.0],["2022-10-18",23.28,23.47,22.14,22.52,165100.0],["2022-10-19",22.39,22.54,21.765,22.31,129200.0],["2022-10-20",22.55,22.941,21.26,21.69,593500.0],["2022-10-21",21.87,23.29,21.68,23.15,145400.0],["2022-10-24",23.24,23.481,22.674,23.17,111100.0],["2022-10-25",23.31,24.65,23.31,24.11,118500.0],["2022-10-26",24.0,25.64,23.65,24.51,109200.0],["2022-10-27",24.88,25.595,24.45,24.55,153100.0],["2022-10-28",24.98,26.3,24.65,26.19,207700.0],["2022-10-31",25.87,25.87,24.78,25.44,216700.0],["2022-11-01",26.2,26.53,25.47,26.41,126600.0],["2022-11-02",26.37,26.67,24.42,24.55,278000.0],["2022-11-03",23.96,24.13,22.78,23.04,431300.0],["2022-11-04",23.87,25.04,23.8,24.98,174500.0],["2022-11-07",25.14,26.01,24.79,25.84,94300.0],["2022-11-08",26.04,26.55,25.44,25.74,131100.0],["2022-11-09",27.65,27.73,25.58,25.83,306000.0],["2022-11-10",27.76,28.393,26.82,28.26,333800.0],["2022-11-11",28.14,29.713,27.88,29.39,273500.0],["2022-11-14",29.08,29.565,28.25,28.89,232200.0],["2022-11-15",30.24,31.11,29.76,30.38,198300.0],["2022-11-16",29.62,29.62,27.68,28.19,197600.0],["2022-11-17",27.34,28.49,27.001,28.45,124700.0],["2022-11-18",29.52,29.52,28.07,28.49,127200.0],["2022-11-21",28.08,28.72,27.66,28.07,81200.0],["2022-11-22",28.29,28.61,27.85,28.52,90300.0],["2022-11-23",28.44,29.0,27.855,28.5,83500.0],["2022-11-25",28.44,28.51,28.17,28.17,37500.0],["2022-11-28",27.92,27.92,26.5,26.71,109100.0],["2022-11-29",26.7,27.73,26.7,27.61,117200.0],["2022-11-30",27.82,29.81,27.165,29.78,235200.0],["2022-12-01",30.0,30.504,28.965,29.79,126300.0],["2022-12-02",28.91,29.36,28.82,29.09,117500.0],["2022-12-05",28.88,29.905,28.82,29.14,129600.0],["2022-12-06",28.96,29.34,28.559,28.86,143500.0],["2022-12-07",28.56,29.09,28.435,28.95,95300.0],["2022-12-08",28.85,30.19,28.85,29.84,94900.0],["2022-12-09",29.52,30.17,29.2,29.33,86400.0],["2022-12-12",29.06,30.185,29.04,30.11,119400.0],["2022-12-13",31.71,32.39,30.84,31.48,216800.0],["2022-12-14",31.34,32.28,30.96,31.0,160800.0],["2022-12-15",29.94,30.14,28.57,28.71,135900.0],["2022-12-16",28.25,29.04,28.121,28.62,922100.0],["2022-12-19",28.61,28.67,27.07,27.35,125700.0],["2022-12-20",27.03,28.18,27.01,28.05,102500.0],["2022-12-21",28.21,28.565,27.38,28.31,119600.0],["2022-12-22",27.29,27.29,25.54,26.28,217300.0],["2022-12-23",26.23,26.32,25.8,26.19,93300.0],["2022-12-27",26.27,26.43,25.815,26.25,76100.0],["2022-12-28",26.08,26.235,25.21,25.58,96600.0],["2022-12-29",25.99,27.19,25.98,27.14,78900.0],["2022-12-30",26.66,27.11,26.61,26.82,79300.0],["2023-01-03",27.52,27.52,26.18,26.65,88400.0],["2023-01-04",27.24,28.48,27.21,28.04,103200.0],["2023-01-05",27.6,28.43,27.21,28.09,107100.0],["2023-01-06",28.71,29.96,28.211,29.725,155000.0],["2023-01-09",29.85,30.91,28.951,29.45,166800.0],["2023-01-10",29.16,29.775,28.017,29.67,134300.0],["2023-01-11",25.47,28.88,25.12,28.74,547800.0],["2023-01-12",28.78,30.33,28.7,30.03,357600.0],["2023-01-13",29.56,31.34,29.56,30.85,221500.0],["2023-01-17",30.73,31.21,30.2,31.03,169700.0],["2023-01-18",31.89,32.9,30.8,31.44,240600.0],["2023-01-19",31.19,31.35,30.25,31.07,157200.0],["2023-01-20",31.6,32.0,30.99,31.97,146300.0],["2023-01-23",32.09,33.86,31.816,33.31,175100.0],["2023-01-24",32.81,33.225,32.61,33.1,85400.0],["2023-01-25",32.47,34.03,32.365,33.95,156500.0],["2023-01-26",34.25,34.5,32.99,34.3,297700.0],["2023-01-27",33.49,34.6,33.49,33.94,169200.0],["2023-01-30",33.36,33.615,32.5,32.55,147300.0],["2023-01-31",32.54,34.19,32.5,33.8,235200.0],["2023-02-01",34.06,36.44,34.06,35.91,231400.0],["2023-02-02",36.2,37.68,36.2,37.13,242000.0],["2023-02-03",36.06,37.43,35.781,36.04,196100.0],["2023-02-06",35.51,36.115,35.0,35.55,145500.0],["2023-02-07",35.36,35.92,34.77,35.67,228100.0],["2023-02-08",36.41,39.73,36.29,37.14,493300.0],["2023-02-09",37.78,37.956,35.565,35.8,186400.0],["2023-02-10",35.17,35.552,34.4,35.24,129100.0],["2023-02-13",35.27,35.7,35.03,35.69,115300.0],["2023-02-14",35.07,35.97,34.75,35.68,141500.0],["2023-02-15",35.12,36.21,34.91,36.13,93800.0],["2023-02-16",35.43,35.94,35.2,35.31,98400.0],["2023-02-17",35.35,35.35,34.02,34.45,169600.0],["2023-02-21",33.57,34.08,32.46,32.51,127300.0],["2023-02-22",32.91,33.895,32.475,32.84,272700.0],["2023-02-23",33.75,34.18,32.41,32.86,240200.0],["2023-02-24",32.13,32.66,31.84,32.42,214400.0],["2023-02-27",32.85,33.11,32.385,32.61,173500.0],["2023-02-28",32.56,33.3,32.43,32.95,818100.0],["2023-03-01",33.09,33.7,32.82,32.87,125100.0],["2023-03-02",32.4,32.615,31.672,32.44,133600.0],["2023-03-03",32.7,32.89,31.73,32.75,145900.0],["2023-03-06",32.75,32.87,31.18,31.39,228200.0],["2023-03-07",31.36,31.74,30.48,30.93,183900.0],["2023-03-08",31.03,31.99,31.03,31.37,159100.0],["2023-03-09",31.7,32.4,31.13,31.15,145300.0],["2023-03-10",31.25,31.31,29.535,30.03,168000.0],["2023-03-13",29.38,30.26,29.315,29.51,213200.0],["2023-03-14",30.35,31.1,29.474,29.98,187300.0],["2023-03-15",29.24,29.45,28.65,29.22,151100.0],["2023-03-16",28.83,30.62,28.5,30.3,159200.0],["2023-03-17",30.22,30.73,29.42,29.59,459100.0],["2023-03-20",29.97,30.17,29.475,29.85,177300.0],["2023-03-21",30.35,30.83,29.67,29.89,117900.0],["2023-03-22",29.86,30.78,29.37,29.43,123900.0],["2023-03-23",29.81,30.74,29.81,30.47,171200.0],["2023-03-24",30.02,30.34,29.71,30.26,200900.0],["2023-03-27",30.5,30.545,29.86,30.29,112600.0],["2023-03-28",30.07,30.87,29.115,29.66,171200.0],["2023-03-29",30.19,30.68,29.76,30.52,86100.0],["2023-03-30",30.92,31.4,30.86,31.26,63700.0],["2023-03-31",31.2,32.83,31.2,32.74,248700.0],["2023-04-03",32.57,33.18,32.25,32.77,242600.0],["2023-04-04",32.86,32.86,30.105,30.2,159400.0],["2023-04-05",29.88,29.88,29.19,29.7,94500.0],["2023-04-06",29.55,29.865,29.046,29.55,90300.0],["2023-04-10",29.11,30.45,29.11,30.32,118700.0],["2023-04-11",30.57,30.875,30.155,30.21,95300.0],["2023-04-12",30.82,30.82,29.56,29.69,87700.0],["2023-04-13",29.79,29.79,29.33,29.49,119600.0],["2023-04-14",29.52,30.12,29.375,29.48,131700.0],["2023-04-17",28.88,29.53,28.66,29.36,85900.0],["2023-04-18",29.51,29.52,27.94,28.35,153500.0],["2023-04-19",27.94,28.12,27.48,27.93,164400.0],["2023-04-20",27.85,29.05,27.12,28.64,153800.0],["2023-04-21",28.53,28.75,28.01,28.63,111000.0],["2023-04-24",28.56,28.85,28.14,28.44,80300.0],["2023-04-25",28.2,28.2,27.02,27.08,132600.0],["2023-04-26",27.11,27.42,27.03,27.18,76600.0],["2023-04-27",27.13,27.63,26.65,27.59,107200.0],["2023-04-28",27.61,27.92,27.34,27.85,140200.0],["2023-05-01",27.97,28.54,27.96,28.02,76300.0],["2023-05-02",28.03,28.64,27.7,27.85,96600.0],["2023-05-03",27.83,28.34,27.655,27.88,125200.0],["2023-05-04",27.57,27.69,27.05,27.35,76600.0],["2023-05-05",27.7,28.66,27.7,28.49,88000.0],["2023-05-08",28.37,28.53,27.815,28.37,69600.0],["2023-05-09",27.92,28.25,27.625,28.02,96800.0],["2023-05-10",25.5,26.6,25.02,26.19,363100.0],["2023-05-11",25.95,26.91,25.915,26.45,221700.0],["2023-05-12",26.6,27.52,26.565,27.29,214600.0],["2023-05-15",27.49,28.28,27.05,27.84,121500.0],["2023-05-16",27.6,28.86,27.6,28.56,153800.0],["2023-05-17",28.84,29.85,28.685,29.73,136800.0],["2023-05-18",29.72,31.73,29.72,31.57,167400.0],["2023-05-19",31.85,31.85,30.655,30.85,121400.0],["2023-05-22",30.65,31.14,30.52,31.01,120700.0],["2023-05-23",30.82,31.39,30.34,30.39,164100.0],["2023-05-24",29.84,30.545,28.48,29.18,159000.0],["2023-05-25",30.06,30.67,29.78,30.46,237500.0],["2023-05-26",30.68,32.41,30.68,32.25,228300.0],["2023-05-30",32.84,32.84,31.02,31.14,166900.0],["2023-05-31",30.78,31.44,29.92,30.3,781200.0],["2023-06-01",30.29,30.9,29.57,30.62,138100.0],["2023-06-02",31.14,31.53,30.24,31.53,337700.0],["2023-06-05",31.09,31.2,30.0,31.01,232700.0],["2023-06-06",30.71,33.04,30.58,32.52,264200.0],["2023-06-07",32.55,34.61,32.53,33.97,225300.0],["2023-06-08",33.93,34.67,33.39,34.61,200300.0],["2023-06-09",34.76,34.8,33.98,34.29,140900.0],["2023-06-12",34.58,36.04,34.39,35.93,133400.0],["2023-06-13",36.34,36.784,35.895,36.41,152900.0],["2023-06-14",36.72,37.76,36.54,37.37,221200.0],["2023-06-15",36.7,37.29,36.535,37.19,165600.0],["2023-06-16",37.45,37.7,36.18,37.21,533700.0],["2023-06-20",37.03,37.71,36.39,37.04,131900.0],["2023-06-21",36.73,37.28,35.92,36.37,147700.0],["2023-06-22",36.07,36.66,35.84,36.04,133100.0],["2023-06-23",35.08,35.72,34.8,35.6,362000.0],["2023-06-26",35.7,36.505,35.44,35.44,250400.0],["2023-06-27",35.58,37.125,35.34,37.06,108600.0],["2023-06-28",36.58,37.09,36.45,37.0,129600.0],["2023-06-29",37.37,37.58,36.48,36.97,134000.0],["2023-06-30",37.58,37.84,37.19,37.5,117400.0],["2023-07-03",37.27,37.9,36.82,37.78,76700.0],["2023-07-05",37.25,37.28,35.99,36.0,161500.0],["2023-07-06",35.32,35.56,32.573,35.3,114700.0],["2023-07-07",35.34,36.055,34.595,34.69,339100.0],["2023-07-10",34.52,35.314,34.44,34.88,151500.0],["2023-07-11",34.99,35.02,32.93,33.32,168400.0],["2023-07-12",34.09,34.53,33.8,34.08,135700.0],["2023-07-13",34.61,36.75,34.35,36.58,232500.0],["2023-07-14",36.28,36.87,35.97,36.26,226700.0],["2023-07-17",36.59,38.0,36.41,37.57,137000.0],["2023-07-18",37.5,38.03,36.87,37.98,143700.0],["2023-07-19",38.0,38.0,36.631,37.03,178400.0],["2023-07-20",36.1,36.1,34.95,35.61,159700.0],["2023-07-21",36.11,36.19,35.36,35.44,133600.0],["2023-07-24",35.37,35.76,34.88,35.25,99900.0],["2023-07-25",35.14,35.97,35.03,35.66,87500.0],["2023-07-26",35.27,36.165,35.27,36.06,101800.0],["2023-07-27",37.15,37.95,36.74,36.93,92800.0],["2023-07-28",37.74,38.21,37.3,37.51,79900.0],["2023-07-31",37.63,38.8,37.63,38.72,164500.0],["2023-08-01",38.24,38.82,37.64,38.49,140400.0],["2023-08-02",37.8,37.8,36.07,36.17,95100.0],["2023-08-03",35.65,36.635,35.39,36.02,101200.0],["2023-08-04",35.87,36.765,35.67,36.29,133100.0],["2023-08-07",36.41,36.86,36.105,36.64,129300.0],["2023-08-08",35.98,36.135,34.87,35.88,167700.0],["2023-08-09",35.12,35.89,33.08,34.75,322700.0],["2023-08-10",35.09,35.8,34.39,34.45,146400.0],["2023-08-11",34.17,34.41,33.695,33.84,153100.0],["2023-08-14",33.49,34.09,33.165,33.93,122000.0],["2023-08-15",33.68,33.7,33.11,33.33,80500.0],["2023-08-16",33.38,34.005,33.26,33.33,106500.0],["2023-08-17",33.41,33.485,32.68,32.73,81600.0],["2023-08-18",32.32,33.95,32.09,33.8,129800.0],["2023-08-21",33.84,34.47,33.6,34.24,92500.0],["2023-08-22",34.69,34.81,33.89,34.14,63000.0],["2023-08-23",33.96,34.88,33.75,34.7,84100.0],["2023-08-24",35.03,35.03,33.622,33.9,95200.0],["2023-08-25",33.9,34.0,33.245,33.75,81000.0],["2023-08-28",34.04,34.5,33.98,34.1,59400.0],["2023-08-29",34.02,35.62,33.95,35.38,78000.0],["2023-08-30",35.14,36.69,35.01,36.44,125500.0],["2023-08-31",36.62,37.4,36.55,36.63,243100.0],["2023-09-01",36.84,37.6,36.555,37.1,113700.0],["2023-09-05",36.65,36.79,34.495,34.96,128800.0],["2023-09-06",35.0,35.54,34.31,34.43,114700.0],["2023-09-07",33.83,33.925,32.412,32.54,157800.0],["2023-09-08",32.5,32.69,32.04,32.16,109500.0],["2023-09-11",32.49,33.02,31.32,31.52,84500.0],["2023-09-12",31.28,31.9,31.28,31.43,106300.0],["2023-09-13",31.33,31.75,31.05,31.31,113800.0],["2023-09-14",31.78,32.1,31.445,31.8,100700.0],["2023-09-15",31.56,31.56,29.97,30.47,444900.0],["2023-09-18",30.47,31.08,30.47,30.73,76500.0],["2023-09-19",30.75,30.88,30.41,30.5,70800.0],["2023-09-20",30.76,30.88,29.96,29.99,74300.0],["2023-09-21",29.53,30.12,29.08,29.44,203500.0],["2023-09-22",29.77,30.5,29.77,30.12,161500.0],["2023-09-25",29.82,30.975,29.82,30.59,105400.0],["2023-09-26",30.44,30.88,29.84,30.32,167400.0],["2023-09-27",30.72,31.34,30.52,30.61,118100.0],["2023-09-28",30.49,31.135,30.49,30.64,251800.0],["2023-09-29",31.03,31.32,30.83,30.96,247700.0],["2023-10-02",30.93,31.33,30.43,30.71,149900.0],["2023-10-03",30.41,30.49,29.78,29.82,132500.0],["2023-10-04",30.03,30.38,29.7,29.91,176400.0],["2023-10-05",30.22,30.305,29.72,29.75,140600.0],["2023-10-06",29.64,30.37,29.37,30.17,168900.0],["2023-10-09",29.87,30.04,29.24,29.42,101800.0],["2023-10-10",29.49,30.105,29.48,29.89,388700.0],["2023-10-11",29.99,30.89,29.715,29.86,147200.0],["2023-10-12",29.99,30.435,29.57,29.76,146100.0],["2023-10-13",30.09,30.09,29.2,29.33,217900.0],["2023-10-16",29.64,30.09,29.32,29.36,130500.0],["2023-10-17",28.9,29.92,28.75,29.53,192300.0],["2023-10-18",29.03,29.27,28.36,28.49,123000.0],["2023-10-19",28.92,28.955,26.53,26.62,282900.0],["2023-10-20",26.63,26.805,25.73,25.76,223800.0],["2023-10-23",25.55,25.93,25.05,25.32,428900.0],["2023-10-24",25.37,26.135,25.37,25.86,140600.0],["2023-10-25",25.44,25.68,24.41,24.6,133000.0],["2023-10-26",24.82,26.35,24.42,24.83,125900.0],["2023-10-27",25.02,25.02,24.12,24.31,115700.0],["2023-10-30",24.47,24.47,23.74,24.0,106500.0],["2023-10-31",23.76,24.29,23.7,24.26,161600.0],["2023-11-01",24.22,24.45,23.83,24.41,146300.0],["2023-11-02",25.0,25.83,24.89,25.68,201200.0],["2023-11-03",26.05,26.69,25.74,26.14,227500.0],["2023-11-06",26.11,26.14,25.018,25.58,159400.0],["2023-11-07",23.51,24.82,22.33,22.73,461700.0],["2023-11-08",22.78,23.4,22.68,23.18,213500.0],["2023-11-09",23.45,23.45,22.26,22.36,148200.0],["2023-11-10",22.64,24.085,22.413,23.81,153500.0],["2023-11-13",23.52,23.89,22.99,23.61,221400.0],["2023-11-14",24.75,25.56,24.68,25.39,164000.0],["2023-11-15",25.4,26.44,25.31,25.89,140900.0],["2023-11-16",25.93,26.43,25.759,25.98,141900.0],["2023-11-17",26.09,26.09,24.82,25.16,167000.0],["2023-11-20",25.21,25.835,25.21,25.81,110500.0],["2023-11-21",25.45,25.72,25.085,25.71,154000.0],["2023-11-22",25.94,26.78,25.76,26.32,139600.0],["2023-11-24",26.26,26.39,25.91,26.35,44700.0],["2023-11-27",26.25,27.14,25.84,26.58,147100.0],["2023-11-28",26.31,26.61,26.0,26.25,95500.0],["2023-11-29",26.78,27.34,26.19,26.57,136700.0],["2023-11-30",26.57,26.57,25.82,26.13,164500.0],["2023-12-01",25.96,26.7,25.74,26.58,138500.0],["2023-12-04",26.34,26.8,26.216,26.78,155300.0],["2023-12-05",26.62,26.79,25.72,25.89,73200.0],["2023-12-06",26.21,26.44,25.32,25.49,131700.0],["2023-12-07",25.9,26.82,25.562,26.76,196400.0],["2023-12-08",26.41,27.522,26.4,27.28,142200.0],["2023-12-11",27.14,27.66,26.735,27.42,166200.0],["2023-12-12",27.46,27.7,26.95,27.66,124800.0],["2023-12-13",27.47,28.53,26.91,28.48,182900.0],["2023-12-14",29.3,31.62,28.646,31.37,328700.0],["2023-12-15",31.76,32.36,30.75,30.91,576700.0],["2023-12-18",31.12,31.555,30.28,31.51,174000.0],["2023-12-19",31.74,32.36,30.86,32.09,159200.0],["2023-12-20",31.81,33.2,31.25,31.28,186000.0],["2023-12-21",32.1,32.89,31.91,32.83,161100.0],["2023-12-22",33.13,34.48,33.13,33.74,235900.0],["2023-12-26",33.83,34.795,33.83,34.55,135100.0],["2023-12-27",34.82,34.9,34.13,34.34,98400.0],["2023-12-28",34.2,34.715,34.2,34.61,114800.0],["2023-12-29",34.45,34.45,33.375,33.63,208900.0],["2024-01-02",33.15,33.64,32.715,33.33,186900.0],["2024-01-03",32.9,33.21,32.305,32.81,262000.0],["2024-01-04",32.77,32.77,31.91,31.95,235700.0],["2024-01-05",31.73,32.39,31.545,32.29,131400.0],["2024-01-08",32.3,33.16,31.28,31.74,207700.0],["2024-01-09",31.4,33.1,31.15,32.8,159600.0],["2024-01-10",33.02,33.5,31.9,32.54,131400.0],["2024-01-11",32.41,32.62,31.295,31.94,153600.0],["2024-01-12",32.29,32.683,32.01,32.35,112800.0],["2024-01-16",32.5,33.43,32.27,33.3,172000.0],["2024-01-17",32.72,32.72,31.635,32.6,146100.0],["2024-01-18",33.42,35.74,33.36,35.53,407700.0],["2024-01-19",36.01,36.73,35.15,36.01,405900.0],["2024-01-22",36.23,37.68,36.23,37.5,204400.0],["2024-01-23",37.88,38.375,37.28,38.2,381400.0],["2024-01-24",38.79,39.84,37.9,38.14,450000.0],["2024-01-25",38.83,39.15,37.22,37.82,341900.0],["2024-01-26",37.65,37.8,36.55,36.99,146600.0],["2024-01-29",36.75,38.06,36.47,38.04,170900.0],["2024-01-30",37.65,37.94,37.32,37.76,219500.0],["2024-01-31",37.22,38.0,36.1,36.2,319100.0],["2024-02-01",36.34,37.29,35.8,37.11,253700.0],["2024-02-02",36.73,38.05,36.68,37.72,195500.0],["2024-02-05",37.61,38.46,37.155,37.72,204100.0],["2024-02-06",37.63,38.42,36.61,37.67,407600.0],["2024-02-07",37.29,39.26,33.9,38.9,497100.0],["2024-02-08",38.8,41.34,38.46,41.2,437800.0],["2024-02-09",40.9,42.96,40.81,42.9,381700.0],["2024-02-12",42.84,43.925,42.62,43.26,272400.0],["2024-02-13",41.04,42.655,40.69,41.44,275200.0],["2024-02-14",42.32,44.06,40.701,43.83,254600.0],["2024-02-15",44.22,45.66,43.22,45.48,515600.0],["2024-02-16",45.41,46.43,44.83,45.0,410900.0],["2024-02-20",43.97,44.59,41.06,41.32,263500.0],["2024-02-21",40.82,42.72,40.497,42.67,304100.0],["2024-02-22",44.18,45.25,43.275,44.41,330900.0],["2024-02-23",44.41,44.41,42.59,43.12,231800.0],["2024-02-26",43.14,44.13,43.14,43.6,279600.0],["2024-02-27",43.67,44.54,43.31,43.35,887900.0],["2024-02-28",42.54,42.985,41.65,42.57,167900.0],["2024-02-29",43.57,43.57,42.09,42.8,247800.0],["2024-03-01",43.03,44.37,42.37,44.1,210600.0],["2024-03-04",44.38,44.58,43.09,43.37,205800.0],["2024-03-05",42.89,44.14,42.195,42.94,135500.0],["2024-03-06",43.61,44.355,43.2,43.68,160100.0],["2024-03-07",44.26,45.21,43.92,44.03,184400.0],["2024-03-08",44.31,44.54,43.07,43.18,133300.0],["2024-03-11",42.42,42.59,41.05,42.23,138000.0],["2024-03-12",42.4,42.724,41.59,42.68,108800.0],["2024-03-13",39.05,41.49,37.61,37.74,563800.0],["2024-03-14",37.4,37.56,36.5,36.9,1996200.0],["2024-03-15",36.55,37.6,36.01,36.92,996300.0],["2024-03-18",37.0,37.5,36.36,36.5,434400.0],["2024-03-19",36.0,36.9,35.82,36.44,366700.0],["2024-03-20",36.33,37.587,36.0,37.25,249000.0],["2024-03-21",38.0,39.13,37.17,37.5,669500.0],["2024-03-22",37.25,37.94,36.77,37.29,393900.0],["2024-03-25",36.99,38.505,36.86,37.63,266500.0],["2024-03-26",38.04,38.55,37.63,37.87,233400.0],["2024-03-27",38.43,38.99,37.86,38.67,172500.0],["2024-03-28",38.81,38.98,38.23,38.62,238800.0],["2024-04-01",38.61,39.6,38.1,38.42,282300.0],["2024-04-02",37.81,38.17,37.18,38.0,481100.0],["2024-04-03",37.4,39.09,37.4,38.51,290700.0],["2024-04-04",39.35,39.76,37.52,37.8,248500.0],["2024-04-05",37.91,38.21,37.57,37.99,118700.0],["2024-04-08",38.51,38.65,38.03,38.38,171700.0],["2024-04-09",40.58,40.61,38.91,39.81,268000.0],["2024-04-10",38.66,39.27,37.86,38.29,226600.0],["2024-04-11",38.51,39.5,37.8,39.43,258900.0],["2024-04-12",38.69,39.278,38.56,38.9,194500.0],["2024-04-15",39.23,39.48,37.79,38.08,191300.0],["2024-04-16",38.19,39.51,37.62,39.29,300100.0],["2024-04-17",39.27,39.33,38.07,38.2,335700.0],["2024-04-18",37.82,38.38,37.24,37.58,323700.0],["2024-04-19",38.92,38.92,36.31,36.87,379200.0],["2024-04-22",37.0,37.27,35.77,36.17,196600.0],["2024-04-23",36.18,37.82,36.18,37.54,155200.0],["2024-04-24",38.09,38.62,37.02,37.54,317500.0],["2024-04-25",37.25,38.59,37.08,38.15,205300.0],["2024-04-26",38.68,39.59,38.13,39.35,158500.0],["2024-04-29",39.22,40.045,39.01,39.96,174700.0],["2024-04-30",39.59,40.28,38.71,38.78,253200.0],["2024-05-01",38.35,39.19,37.37,37.65,237300.0],["2024-05-02",38.14,38.63,37.685,38.26,241600.0],["2024-05-03",39.36,39.36,37.79,38.2,416400.0],["2024-05-06",38.57,39.49,38.57,39.3,278800.0],["2024-05-07",39.54,39.975,38.75,38.96,380300.0],["2024-05-08",36.34,38.17,34.565,37.86,760200.0],["2024-05-09",37.99,38.12,36.74,37.98,254400.0],["2024-05-10",38.26,38.76,37.665,38.03,218900.0],["2024-05-13",38.32,38.7,37.43,37.58,217000.0],["2024-05-14",37.86,37.86,36.79,37.38,292000.0],["2024-05-15",37.99,38.35,37.54,38.24,184600.0],["2024-05-16",38.42,39.18,37.95,38.09,172900.0],["2024-05-17",38.06,38.72,37.705,38.72,301900.0],["2024-05-20",38.77,40.57,38.74,39.4,351900.0],["2024-05-21",39.05,39.84,38.85,39.53,297600.0],["2024-05-22",39.76,39.89,38.91,39.0,248400.0],["2024-05-23",39.71,39.71,38.0,38.41,259800.0],["2024-05-24",38.66,38.99,38.27,38.74,228400.0],["2024-05-28",38.58,38.775,37.64,38.03,202000.0],["2024-05-29",37.53,38.66,37.53,38.2,238900.0],["2024-05-30",38.21,38.71,37.92,38.52,190000.0],["2024-05-31",38.48,39.15,36.9,37.99,250100.0],["2024-06-03",38.63,38.63,36.96,37.36,231100.0],["2024-06-04",37.19,37.2,36.28,37.12,537400.0],["2024-06-05",37.65,38.61,37.54,38.02,481200.0],["2024-06-06",37.93,38.27,37.34,37.8,245600.0],["2024-06-07",37.41,37.64,36.63,37.12,185900.0],["2024-06-10",36.64,38.33,36.64,37.93,192900.0],["2024-06-11",37.55,38.21,37.12,37.97,277000.0],["2024-06-12",38.96,39.66,38.601,38.9,341200.0],["2024-06-13",38.91,39.15,37.74,38.27,250900.0],["2024-06-14",37.62,37.84,37.16,37.22,159100.0],["2024-06-17",37.21,37.59,36.601,37.08,258300.0],["2024-06-18",36.91,37.86,36.85,37.02,413700.0],["2024-06-20",36.9,37.57,36.64,36.99,233500.0],["2024-06-21",36.94,37.15,35.62,36.62,1075300.0],["2024-06-24",36.46,36.63,35.85,36.25,520000.0],["2024-06-25",36.61,37.12,36.0,37.01,373400.0],["2024-06-26",37.05,37.62,36.89,37.45,305700.0],["2024-06-27",37.88,38.57,37.44,37.55,290900.0],["2024-06-28",37.92,38.89,37.915,38.55,1159000.0],["2024-07-01",38.55,39.43,37.81,39.3,227700.0],["2024-07-02",39.3,40.15,39.3,39.65,176500.0],["2024-07-03",39.77,40.41,39.61,40.21,81300.0],["2024-07-05",40.36,40.6,39.775,40.37,211300.0],["2024-07-08",40.78,42.47,40.625,41.8,410000.0],["2024-07-09",41.76,42.415,41.5,42.17,293300.0],["2024-07-10",42.61,42.69,40.44,40.48,236600.0],["2024-07-11",41.14,41.185,39.77,39.97,360800.0],["2024-07-12",40.32,41.53,40.32,40.56,241300.0],["2024-07-15",40.73,41.66,40.57,40.93,210100.0],["2024-07-16",41.34,42.7,41.05,42.7,275600.0],["2024-07-17",41.68,41.86,38.26,38.27,310300.0],["2024-07-18",38.41,38.725,36.44,36.95,301500.0],["2024-07-19",37.04,37.405,35.51,35.59,283100.0],["2024-07-22",36.19,37.23,35.86,36.69,516000.0],["2024-07-23",36.25,37.055,36.25,36.59,347400.0],["2024-07-24",36.04,36.42,34.86,35.02,774900.0],["2024-07-25",34.82,35.39,33.308,33.7,717600.0],["2024-07-26",34.8,35.303,33.61,33.88,335400.0],["2024-07-29",34.26,35.57,33.58,33.66,288100.0],["2024-07-30",33.75,33.975,32.34,32.58,278000.0],["2024-07-31",33.73,34.28,33.22,34.0,294200.0],["2024-08-01",33.53,33.92,30.39,31.0,482900.0],["2024-08-02",29.75,30.2,28.49,29.07,515900.0],["2024-08-05",26.76,28.96,26.75,28.17,391400.0],["2024-08-06",28.4,28.66,27.62,28.06,246800.0],["2024-08-07",30.08,30.28,28.28,28.99,489300.0],["2024-08-08",30.13,30.605,28.51,29.26,531000.0],["2024-08-09",29.13,29.87,28.62,28.9,388600.0],["2024-08-12",29.15,29.15,28.305,28.48,377000.0],["2024-08-13",28.81,30.23,28.77,30.01,254000.0],["2024-08-14",30.34,30.46,29.32,30.1,171300.0],["2024-08-15",31.12,32.06,30.746,32.04,251200.0],["2024-08-16",31.76,32.02,31.34,31.64,186700.0],["2024-08-19",31.61,32.04,30.8,32.04,161000.0],["2024-08-20",31.93,31.93,30.62,30.75,171100.0],["2024-08-21",31.09,32.06,30.88,31.96,284700.0],["2024-08-22",32.01,32.06,30.43,30.56,138000.0],["2024-08-23",30.91,31.79,30.79,31.07,164300.0],["2024-08-26",31.23,31.23,30.3,30.74,189300.0],["2024-08-27",30.67,30.73,30.13,30.46,133300.0],["2024-08-28",30.53,31.12,30.34,30.42,266400.0],["2024-08-29",30.53,31.49,30.53,30.92,181600.0],["2024-08-30",31.31,31.7,30.61,31.0,191100.0],["2024-09-03",30.39,30.39,28.52,28.72,265000.0],["2024-09-04",28.29,29.47,28.125,28.69,306000.0],["2024-09-05",28.44,29.1,28.31,28.44,274900.0],["2024-09-06",28.16,28.39,27.27,27.28,220200.0],["2024-09-09",27.48,27.635,27.03,27.21,219300.0],["2024-09-10",27.37,27.85,27.06,27.78,170000.0],["2024-09-11",27.78,28.61,27.165,28.56,146500.0],["2024-09-12",28.42,28.63,27.734,28.1,148400.0],["2024-09-13",28.48,29.27,28.48,29.18,109000.0],["2024-09-16",28.6,28.92,27.95,28.33,148800.0],["2024-09-17",28.82,29.47,28.546,28.93,113400.0],["2024-09-18",28.97,29.19,27.23,27.32,576400.0],["2024-09-19",28.38,28.649,27.707,28.49,521800.0],["2024-09-20",28.15,28.255,27.39,27.49,1019400.0],["2024-09-23",27.68,27.73,27.0,27.15,506500.0],["2024-09-24",27.56,28.3,27.21,27.58,389300.0],["2024-09-25",27.53,28.255,27.17,27.83,355500.0],["2024-09-26",29.94,32.2,29.52,31.8,577500.0],["2024-09-27",32.1,32.31,31.62,31.86,326400.0],["2024-09-30",31.51,32.405,31.34,31.81,379200.0],["2024-10-01",31.68,31.68,29.89,30.15,210600.0],["2024-10-02",30.24,31.65,30.205,31.3,147000.0],["2024-10-03",30.93,31.17,29.74,30.02,232000.0],["2024-10-04",30.91,31.27,30.53,30.95,151800.0],["2024-10-07",30.69,31.27,30.511,31.09,249400.0],["2024-10-08",30.85,31.07,30.25,30.59,235400.0],["2024-10-09",30.61,31.0,29.13,29.34,530700.0],["2024-10-10",28.96,29.42,28.62,29.0,296800.0],["2024-10-11",28.75,30.12,28.75,29.66,257700.0],["2024-10-14",29.71,30.55,29.615,30.11,153500.0],["2024-10-15",30.01,30.35,28.08,28.1,342900.0],["2024-10-16",28.58,28.58,27.72,27.73,263600.0],["2024-10-17",28.22,28.89,27.71,28.5,249300.0],["2024-10-18",29.0,29.295,28.465,28.51,217000.0],["2024-10-21",28.34,28.34,27.68,27.91,160500.0],["2024-10-22",27.6,27.635,27.12,27.2,201800.0],["2024-10-23",27.05,27.22,26.4,26.84,203900.0],["2024-10-24",27.36,27.36,26.67,26.99,308300.0],["2024-10-25",27.3,28.06,27.3,27.54,197000.0],["2024-10-28",27.51,27.94,27.26,27.85,187600.0],["2024-10-29",27.73,28.35,27.2,28.32,208000.0],["2024-10-30",27.66,28.62,27.5,28.28,237000.0],["2024-10-31",28.17,28.17,27.01,27.26,232100.0],["2024-11-01",27.37,27.825,27.315,27.35,177000.0],["2024-11-04",27.51,27.52,26.82,27.14,243400.0],["2024-11-05",31.5,32.0,30.2,31.5,473400.0],["2024-11-06",32.56,33.26,31.74,32.52,346600.0],["2024-11-07",32.83,33.99,32.42,33.83,234000.0],["2024-11-08",33.52,33.915,32.79,33.68,224200.0],["2024-11-11",33.77,33.77,32.23,33.07,176800.0],["2024-11-12",33.04,33.54,32.106,32.61,194600.0],["2024-11-13",32.65,32.69,31.71,31.84,162200.0],["2024-11-14",32.5,32.74,31.33,31.83,173800.0],["2024-11-15",31.34,31.34,30.18,30.22,194000.0],["2024-11-18",30.2,31.86,30.0,30.25,165000.0],["2024-11-19",30.09,30.52,29.95,30.42,119500.0],["2024-11-20",30.43,31.21,29.15,31.1,610200.0],["2024-11-21",31.44,32.76,31.245,32.56,189900.0],["2024-11-22",32.69,33.57,32.66,33.35,234500.0],["2024-11-25",33.68,35.39,33.68,34.37,438600.0],["2024-11-26",34.32,34.32,32.24,32.63,186000.0],["2024-11-27",32.7,32.71,31.56,32.16,146300.0],["2024-11-29",32.42,33.465,32.28,32.76,177200.0],["2024-12-02",33.35,35.644,33.11,35.4,322000.0],["2024-12-03",35.4,35.63,34.867,35.36,418800.0],["2024-12-04",36.07,36.48,34.63,34.98,291300.0],["2024-12-05",34.56,34.56,32.76,32.89,184400.0],["2024-12-06",33.23,33.6,33.09,33.33,238300.0],["2024-12-09",33.43,34.409,33.14,33.27,238700.0],["2024-12-10",33.4,33.47,32.35,32.57,339100.0],["2024-12-11",33.05,33.8,32.65,33.1,208700.0],["2024-12-12",33.03,33.435,32.27,33.35,130200.0],["2024-12-13",33.35,33.76,32.231,32.35,151700.0],["2024-12-16",32.24,33.035,32.055,32.54,209100.0],["2024-12-17",32.51,33.06,31.28,31.73,348000.0],["2024-12-18",32.24,33.55,30.94,31.23,326700.0],["2024-12-19",31.12,31.14,29.39,29.92,302700.0],["2024-12-20",29.41,31.74,29.36,29.8,649700.0],["2024-12-23",29.96,31.28,29.96,30.89,185600.0],["2024-12-24",30.92,31.15,30.65,31.04,52400.0],["2024-12-26",30.77,32.03,30.67,31.89,102000.0],["2024-12-27",31.81,31.81,30.615,31.37,128700.0],["2024-12-30",30.95,31.29,30.37,31.0,139500.0],["2024-12-31",31.0,32.29,31.0,32.22,290500.0],["2025-01-02",32.36,33.5,31.93,32.29,192700.0],["2025-01-03",32.46,32.97,31.835,32.87,255800.0],["2025-01-06",33.51,34.54,33.405,33.71,199300.0],["2025-01-07",34.15,34.29,33.08,33.24,147800.0],["2025-01-08",32.82,32.85,32.06,32.68,109800.0],["2025-01-10",31.94,32.13,31.29,32.0,119000.0],["2025-01-13",30.0,31.14,29.635,30.56,328100.0],["2025-01-14",30.75,31.02,30.035,31.0,189300.0],["2025-01-15",31.98,32.48,30.43,30.62,340300.0],["2025-01-16",31.7,33.23,31.01,31.95,216800.0],["2025-01-17",32.36,32.36,30.68,30.84,234300.0],["2025-01-21",30.95,31.22,30.48,30.64,184500.0],["2025-01-22",30.73,31.56,29.79,29.96,296300.0],["2025-01-23",29.36,29.82,28.68,29.42,341400.0],["2025-01-24",29.44,29.759,28.88,29.29,246100.0],["2025-01-27",28.43,28.57,25.95,26.81,404400.0],["2025-01-28",26.77,27.613,26.48,26.92,274300.0],["2025-01-29",27.3,27.64,26.8,27.2,318200.0],["2025-01-30",27.89,28.625,27.42,27.69,238800.0],["2025-01-31",27.64,28.48,27.25,27.46,309100.0],["2025-02-03",26.5,27.48,26.19,27.02,337500.0],["2025-02-04",26.98,28.285,26.98,28.21,315700.0],["2025-02-05",30.12,32.36,29.935,32.275,706500.0],["2025-02-06",31.89,32.59,30.897,32.5,492000.0],["2025-02-07",32.75,32.95,31.935,32.4,428300.0],["2025-02-10",32.4,34.28,32.38,34.06,405200.0],["2025-02-11",33.65,34.21,32.59,32.75,333100.0],["2025-02-12",32.7,32.7,31.17,32.0,512600.0],["2025-02-13",32.1,32.94,31.775,32.905,294600.0],["2025-02-14",32.63,32.705,31.325,31.52,350800.0],["2025-02-18",31.5,33.67,31.5,33.59,385700.0],["2025-02-19",33.56,35.17,33.33,35.08,328300.0],["2025-02-20",34.98,35.56,33.93,34.51,223700.0],["2025-02-21",34.98,35.34,33.45,33.52,222600.0],["2025-02-24",33.58,33.99,32.35,32.41,325000.0],["2025-02-25",32.12,32.12,29.775,30.05,549600.0],["2025-02-26",30.32,31.27,30.01,30.98,385300.0],["2025-02-27",30.85,31.23,29.42,29.44,353800.0],["2025-02-28",29.24,29.805,28.34,29.29,409800.0],["2025-03-03",29.69,30.16,27.98,28.08,524800.0],["2025-03-04",27.75,29.12,27.5,28.22,592300.0],["2025-03-05",28.48,28.84,27.17,28.8,444700.0],["2025-03-06",27.98,28.36,27.415,27.91,272600.0],["2025-03-07",28.01,29.3,26.82,29.25,501500.0],["2025-03-10",28.33,28.545,26.03,26.2,470500.0],["2025-03-11",26.21,26.38,24.61,24.77,337500.0],["2025-03-12",25.4,26.73,25.0,25.17,396200.0],["2025-03-13",25.09,26.1,25.09,25.63,268700.0],["2025-03-14",26.05,27.24,26.05,26.76,265500.0],["2025-03-17",26.66,27.6,26.645,27.36,258200.0],["2025-03-18",26.95,27.4,26.59,26.92,248600.0],["2025-03-19",26.79,27.95,26.565,27.37,203700.0],["2025-03-20",26.87,27.46,26.66,27.28,224700.0],["2025-03-21",26.63,27.042,26.26,26.61,512800.0],["2025-03-24",27.32,27.7,27.03,27.17,200700.0],["2025-03-25",27.17,27.77,26.93,27.38,244600.0],["2025-03-26",27.29,27.29,25.01,25.35,215200.0],["2025-03-27",25.17,25.56,24.64,25.185,275200.0],["2025-03-28",24.83,25.21,23.09,23.19,417700.0],["2025-03-31",22.51,22.77,21.88,22.61,298400.0],["2025-04-01",22.47,22.844,21.77,22.3,183700.0],["2025-04-02",21.9,22.73,21.9,22.61,202900.0],["2025-04-03",21.1,22.03,17.69,17.85,502100.0],["2025-04-04",17.27,18.11,15.84,17.69,765800.0],["2025-04-07",17.0,19.26,16.415,17.53,653900.0],["2025-04-08",18.55,18.9,16.35,16.67,424000.0],["2025-04-09",16.73,20.99,16.68,20.9,625400.0],["2025-04-10",19.55,20.833,18.124,18.71,628500.0],["2025-04-11",18.25,18.41,16.92,17.23,509900.0],["2025-04-14",18.02,18.4,16.85,17.78,456200.0],["2025-04-15",17.7,18.09,17.39,17.9,307300.0],["2025-04-16",17.41,17.624,16.34,17.07,318800.0],["2025-04-17",17.22,17.707,16.99,17.325,296100.0],["2025-04-21",16.71,17.24,16.405,17.21,372000.0],["2025-04-22",17.47,17.81,17.22,17.62,275100.0],["2025-04-23",18.74,19.67,18.4,19.48,577000.0],["2025-04-24",20.03,21.22,19.73,20.88,544400.0],["2025-04-25",21.38,21.44,20.16,21.33,395300.0],["2025-04-28",21.08,21.425,20.58,21.09,311400.0],["2025-04-29",20.65,20.795,19.775,19.93,334300.0],["2025-04-30",19.37,19.86,19.101,19.78,316600.0],["2025-05-01",20.18,20.67,19.78,19.81,219700.0],["2025-05-02",20.3,21.31,20.3,20.99,252200.0],["2025-05-05",20.72,21.38,20.66,20.84,347000.0],["2025-05-06",16.6,16.97,15.38,16.0,1444000.0],["2025-05-07",16.19,16.62,15.46,16.6,694300.0],["2025-05-08",17.02,17.34,16.66,16.72,492600.0],["2025-05-09",17.7,18.39,16.71,16.99,485800.0],["2025-05-12",18.44,19.0,18.055,18.41,564000.0],["2025-05-13",18.48,19.5,18.37,19.28,579000.0],["2025-05-14",19.34,19.49,18.98,19.32,280700.0],["2025-05-15",18.94,19.145,18.65,18.98,261500.0],["2025-05-16",18.87,19.0,18.169,18.3,455400.0],["2025-05-19",17.75,18.08,17.5,17.87,389000.0],["2025-05-20",17.66,18.0,17.56,17.8,371500.0],["2025-05-21",17.52,17.76,16.54,16.62,459600.0],["2025-05-22",16.72,17.11,16.475,16.73,287900.0],["2025-05-23",16.1,16.561,15.965,16.41,336300.0],["2025-05-27",16.91,17.253,16.48,16.94,373700.0],["2025-05-28",16.77,17.055,16.27,16.31,567600.0],["2025-05-29",16.85,17.06,16.18,16.31,441900.0],["2025-05-30",16.09,16.11,15.465,15.78,605400.0],["2025-06-02",15.75,16.12,15.33,16.07,729800.0],["2025-06-03",16.21,17.43,15.935,17.4,1283100.0],["2025-06-04",17.55,18.165,17.38,17.64,425200.0],["2025-06-05",17.72,18.158,17.48,17.57,302100.0],["2025-06-06",17.95,18.46,17.68,18.04,352300.0],["2025-06-09",18.45,19.44,18.45,18.62,416700.0],["2025-06-10",18.88,19.263,18.67,19.24,533800.0],["2025-06-11",19.4,19.74,18.89,19.13,462900.0],["2025-06-12",18.77,19.335,18.645,18.8,266500.0],["2025-06-13",18.18,18.52,17.58,17.6,256200.0],["2025-06-16",17.87,18.32,17.64,17.88,331200.0],["2025-06-17",17.72,18.05,17.37,17.4,301300.0],["2025-06-18",17.4,17.71,17.22,17.46,272000.0],["2025-06-20",17.76,17.86,16.95,17.21,544100.0],["2025-06-23",17.17,17.73,16.94,17.21,529900.0],["2025-06-24",17.58,19.12,17.58,19.11,499200.0],["2025-06-25",19.37,19.37,18.72,18.82,423000.0],["2025-06-26",18.96,19.62,18.68,19.22,314100.0],["2025-06-27",19.28,19.785,19.19,19.51,789900.0],["2025-06-30",19.7,20.21,19.41,19.64,469900.0],["2025-07-01",19.33,21.6,19.11,21.08,601500.0],["2025-07-02",20.86,22.51,20.82,22.31,483800.0],["2025-07-03",22.5,22.99,22.35,22.72,238100.0],["2025-07-07",22.49,23.077,21.795,21.85,400500.0],["2025-07-08",22.01,23.535,22.01,23.08,441300.0],["2025-07-09",23.01,23.69,22.81,23.47,405600.0],["2025-07-10",23.81,24.12,23.34,23.71,359200.0],["2025-07-11",23.74,23.965,23.5,23.75,293300.0],["2025-07-14",23.45,23.475,22.285,22.9,404800.0],["2025-07-15",23.66,23.8,22.83,22.98,412000.0],["2025-07-16",22.7,22.8,21.6,22.6,435600.0],["2025-07-17",22.84,23.61,22.68,23.27,332700.0],["2025-07-18",23.58,23.59,22.66,22.75,282100.0],["2025-07-21",22.91,23.4,22.48,22.6,220400.0],["2025-07-22",22.5,22.72,21.11,21.67,499700.0],["2025-07-23",21.89,22.045,21.3,21.51,592200.0],["2025-07-24",21.4,21.44,20.88,21.05,249800.0],["2025-07-25",21.14,21.34,20.42,20.66,322700.0],["2025-07-28",21.06,21.715,21.05,21.47,252300.0],["2025-07-29",21.72,22.48,20.91,20.99,348500.0],["2025-07-30",21.35,21.495,20.28,20.41,445900.0],["2025-07-31",20.05,20.45,18.75,19.79,635700.0],["2025-08-01",19.2,19.58,18.6,19.38,429200.0],["2025-08-04",19.46,20.26,19.35,20.14,505600.0],["2025-08-05",14.13,14.729,13.12,14.06,4816800.0],["2025-08-06",14.03,14.68,13.77,14.56,2256200.0],["2025-08-07",14.78,17.499,14.753,16.66,3660900.0],["2025-08-08",18.5,18.99,17.06,17.44,2510500.0],["2025-08-11",17.59,17.85,16.0,16.06,1422900.0],["2025-08-12",16.92,19.07,16.71,18.91,1883800.0],["2025-08-13",19.235,19.594,18.06,19.02,1582500.0],["2025-08-14",18.6,19.02,18.11,18.77,836000.0],["2025-08-15",18.48,18.609,17.51,17.95,1052600.0],["2025-08-18",17.97,18.85,17.649,18.44,762800.0],["2025-08-19",18.43,18.637,17.61,17.79,556400.0],["2025-08-20",17.64,17.645,16.39,16.93,880500.0],["2025-08-21",16.835,17.13,16.66,16.99,405400.0],["2025-08-22",17.0,18.54,16.843,18.16,701100.0],["2025-08-25",18.06,18.208,17.6,17.88,598200.0],["2025-08-26",17.88,18.18,17.635,17.7,624500.0],["2025-08-27",17.55,17.689,17.22,17.39,499600.0],["2025-08-28",17.37,17.63,17.195,17.58,549000.0],["2025-08-29",17.39,17.41,16.43,16.85,775400.0],["2025-09-02",16.09,16.57,15.6,16.48,1057800.0],["2025-09-03",16.61,16.68,16.06,16.07,517000.0],["2025-09-04",16.02,16.597,15.81,16.53,649600.0],["2025-09-05",16.78,17.12,16.4,16.88,784000.0],["2025-09-08",17.1,17.189,16.683,16.76,1095800.0],["2025-09-09",16.88,17.03,16.28,16.41,798300.0],["2025-09-10",16.5,17.245,16.32,16.53,708900.0],["2025-09-11",16.7,17.815,16.7,17.15,821500.0],["2025-09-12",17.32,17.33,16.74,16.87,914400.0],["2025-09-15",17.07,17.23,16.6,17.07,894900.0],["2025-09-16",17.29,17.7,16.89,17.06,993400.0],["2025-09-17",16.91,17.43,16.33,16.48,1771000.0],["2025-09-18",17.29,18.04,16.81,18.02,2573100.0],["2025-09-19",18.2,18.73,17.56,18.44,1681800.0],["2025-09-22",18.47,19.15,18.47,18.88,1460100.0],["2025-09-23",19.29,19.75,18.325,18.36,1204800.0],["2025-09-24",18.15,18.3,17.395,17.68,1079600.0],["2025-09-25",17.305,17.356,16.6,16.98,1107300.0],["2025-09-26",16.81,17.58,16.52,17.28,904700.0],["2025-09-29",17.65,17.67,17.05,17.18,647800.0],["2025-09-30",17.2,17.6,17.07,17.52,676100.0],["2025-10-01",17.47,19.87,17.33,19.81,1273800.0],["2025-10-02",20.2,20.9,20.04,20.51,1505300.0],["2025-10-03",20.6,21.135,20.5,20.68,911200.0],["2025-10-06",21.24,21.46,20.0,20.06,742700.0],["2025-10-07",20.47,20.47,18.655,18.73,847300.0],["2025-10-08",18.85,19.66,18.74,19.61,675700.0],["2025-10-09",19.61,20.14,19.25,19.92,676000.0],["2025-10-10",19.97,20.08,18.241,18.29,1071300.0],["2025-10-13",19.235,20.58,19.06,20.47,783400.0],["2025-10-14",19.61,20.835,19.305,20.42,815000.0],["2025-10-15",21.39,23.35,21.273,23.3,1455600.0],["2025-10-16",23.75,23.94,22.215,22.73,1237300.0],["2025-10-17",21.95,22.44,21.72,21.99,775600.0],["2025-10-20",22.41,23.17,22.34,22.58,833100.0],["2025-10-21",22.9,22.99,22.47,22.53,685600.0],["2025-10-22",22.13,22.68,20.58,21.05,797200.0],["2025-10-23",20.73,22.24,20.73,22.1,568000.0],["2025-10-24",22.59,23.48,22.38,22.47,713500.0],["2025-10-27",22.96,23.64,22.74,23.455,713400.0],["2025-10-28",23.34,23.34,22.32,22.63,625000.0],["2025-10-29",23.1,23.85,22.47,23.57,756500.0],["2025-10-30",23.46,24.15,22.59,22.81,734700.0],["2025-10-31",22.9,23.39,22.29,22.68,649000.0],["2025-11-03",22.89,23.3,22.12,22.92,902900.0],["2025-11-04",16.71,17.38,15.275,15.725,3925300.0],["2025-11-05",15.8,16.92,15.59,16.7,1488200.0],["2025-11-06",17.01,17.01,15.06,15.09,1284300.0],["2025-11-07",14.685,15.025,14.06,14.97,1354000.0],["2025-11-10",15.425,15.58,15.0,15.42,776800.0],["2025-11-11",15.53,15.885,15.04,15.21,677300.0],["2025-11-12",16.75,17.86,16.12,16.14,1325300.0],["2025-11-13",16.14,16.22,14.63,14.88,1132800.0],["2025-11-14",14.09,14.971,14.088,14.64,716800.0],["2025-11-17",14.33,14.85,14.07,14.29,864400.0],["2025-11-18",14.29,14.99,14.29,14.54,645000.0],["2025-11-19",14.73,15.35,14.66,14.94,659800.0],["2025-11-20",15.46,15.637,14.195,14.25,1001300.0],["2025-11-21",14.37,15.41,14.23,14.84,1133600.0],["2025-11-24",14.86,15.43,14.75,15.3,557000.0],["2025-11-25",15.45,16.3,15.216,16.21,576600.0],["2025-11-26",16.42,16.95,16.237,16.7,647900.0],["2025-11-28",16.6,16.96,16.6,16.8,236800.0],["2025-12-01",16.5,16.89,16.27,16.54,665800.0],["2025-12-02",16.72,16.97,16.405,16.61,680900.0],["2025-12-03",16.67,17.695,16.442,17.55,834300.0],["2025-12-04",17.22,17.5,17.038,17.39,587800.0],["2025-12-05",17.44,17.915,17.41,17.61,563000.0],["2025-12-08",18.13,18.7,17.56,17.67,673200.0],["2025-12-09",17.35,18.082,17.14,17.96,433800.0],["2025-12-10",17.98,18.69,17.855,18.54,758800.0],["2025-12-11",18.39,18.99,18.02,18.69,698300.0],["2025-12-12",18.51,18.61,17.55,17.82,627300.0],["2025-12-15",18.0,18.07,17.37,17.73,572200.0],["2025-12-16",17.49,17.841,17.26,17.56,448900.0],["2025-12-17",17.65,17.725,16.605,16.7,530100.0],["2025-12-18",17.12,17.53,16.95,17.24,533700.0],["2025-12-19",17.45,17.73,17.405,17.62,648700.0],["2025-12-22",18.03,18.415,17.672,18.37,546900.0],["2025-12-23",18.29,18.87,18.28,18.55,424800.0],["2025-12-24",18.72,18.99,18.53,18.83,218300.0],["2025-12-26",18.86,19.23,18.58,18.95,279300.0],["2025-12-29",18.62,19.19,18.32,19.0,321300.0],["2025-12-30",19.17,19.37,18.87,18.98,504400.0],["2025-12-31",19.0,19.03,18.35,18.43,314300.0],["2026-01-02",19.19,20.58,19.01,20.41,757500.0],["2026-01-05",20.99,22.03,20.82,20.94,683900.0],["2026-01-06",21.23,22.865,21.185,22.79,838300.0],["2026-01-07",22.42,24.345,22.0,23.61,1259000.0],["2026-01-08",23.13,23.22,21.44,22.55,1234500.0],["2026-01-09",22.85,24.0,22.32,23.77,626500.0],["2026-01-12",23.21,24.81,22.5,24.65,713600.0],["2026-01-13",25.205,27.39,25.0,26.13,1278900.0],["2026-01-14",26.135,29.86,26.0,27.92,2043000.0],["2026-01-15",29.595,31.43,28.76,28.82,1963000.0],["2026-01-16",29.48,29.99,28.77,29.78,832000.0],["2026-01-20",29.71,31.615,29.25,30.57,1062800.0],["2026-01-21",31.68,33.411,30.98,33.28,1090800.0],["2026-01-22",34.37,34.37,31.98,33.07,637100.0],["2026-01-23",32.87,32.92,30.84,31.42,779600.0],["2026-01-26",31.4,31.931,30.49,30.59,616500.0],["2026-01-27",29.84,31.32,28.605,31.0,960600.0],["2026-01-28",31.61,31.62,30.37,30.88,892300.0],["2026-01-29",31.12,33.5,31.01,33.49,1059500.0],["2026-01-30",33.07,33.07,29.78,30.34,946100.0],["2026-02-02",29.93,31.53,29.27,31.13,661800.0],["2026-02-03",31.87,32.15,29.48,30.38,599100.0],["2026-02-04",30.33,31.54,27.03,28.01,1007800.0],["2026-02-05",27.71,28.685,27.245,28.52,1084100.0],["2026-02-06",29.49,32.24,29.195,32.15,926300.0],["2026-02-09",32.25,34.945,32.03,34.11,1605300.0],["2026-02-10",42.22,47.46,40.394,45.27,5700000.0],["2026-02-11",46.0,48.72,45.0,47.59,1979500.0],["2026-02-12",47.83,47.99,43.614,43.93,1707000.0],["2026-02-13",43.86,46.95,43.8,46.77,1402300.0],["2026-02-17",45.62,47.73,43.53,47.07,1157100.0],["2026-02-18",46.62,48.59,44.72,47.84,786900.0],["2026-02-19",47.02,47.92,44.914,47.84,617900.0],["2026-02-20",47.66,50.5,47.3,50.35,1038900.0],["2026-02-23",49.875,51.16,49.0,51.09,868000.0],["2026-02-24",51.2,55.33,50.677,53.58,1103800.0],["2026-02-25",54.735,55.0,51.56,52.41,1156100.0],["2026-02-26",52.41,52.41,45.75,46.9,1260900.0],["2026-02-27",45.46,47.89,44.09,47.55,1383400.0],["2026-03-02",45.38,48.806,45.36,48.58,692200.0],["2026-03-03",44.86,46.21,43.92,45.49,575800.0],["2026-03-04",46.94,47.8,44.578,46.65,790000.0],["2026-03-05",45.56,46.83,42.31,44.29,649100.0],["2026-03-06",41.9,43.999,38.88,40.02,1120300.0],["2026-03-09",39.41,42.14,38.42,41.73,672900.0],["2026-03-10",41.4,45.32,41.4,43.45,625500.0],["2026-03-11",42.8,44.93,42.5,44.83,527900.0],["2026-03-12",43.995,44.109,41.065,41.64,575800.0],["2026-03-13",42.16,43.44,41.2,41.43,472000.0],["2026-03-16",42.93,44.1,42.01,42.59,635600.0],["2026-03-17",45.15,49.59,45.1,47.62,939200.0],["2026-03-18",47.45,48.12,45.22,46.81,541400.0],["2026-03-19",44.51,51.98,43.36,51.12,790900.0],["2026-03-20",51.01,51.5,46.73,46.83,1187800.0],["2026-03-23",48.71,50.218,47.92,48.77,582800.0],["2026-03-24",48.11,52.51,48.1,51.15,815100.0],["2026-03-25",51.8,52.9,50.01,51.16,531500.0],["2026-03-26",49.235,49.235,45.29,45.45,719700.0],["2026-03-27",44.7,46.38,44.5,45.23,512100.0],["2026-03-30",46.47,46.47,41.58,42.12,666100.0],["2026-03-31",43.74,46.675,43.14,46.61,666000.0],["2026-04-01",48.04,50.12,47.435,47.81,649700.0],["2026-04-02",44.46,49.76,44.43,48.12,322900.0],["2026-04-06",48.48,48.9,46.67,47.76,313800.0],["2026-04-07",47.71,49.39,46.695,48.85,551400.0],["2026-04-08",53.24,55.5,51.37,52.67,853700.0],["2026-04-09",53.05,55.8,52.66,55.21,626100.0],["2026-04-10",56.4,58.24,54.585,57.5,668400.0],["2026-04-13",58.75,61.159,58.0,60.47,773200.0],["2026-04-14",62.85,65.58,60.5,64.01,1180700.0],["2026-04-15",62.775,64.43,61.2,64.33,808300.0],["2026-04-16",63.99,65.4,62.7,63.68,792000.0],["2026-04-17",65.54,66.79,63.51,65.75,582000.0],["2026-04-20",65.65,67.76,64.345,64.46,718000.0],["2026-04-21",64.8,66.64,63.76,64.52,626300.0],["2026-04-22",66.42,67.1,63.33,65.52,511500.0],["2026-04-23",65.9,70.1,65.44,68.41,962600.0],["2026-04-24",70.99,72.871,67.25,70.93,730300.0],["2026-04-27",70.86,71.2,65.92,70.68,1010500.0],["2026-04-28",66.47,70.385,62.14,66.54,1033900.0],["2026-04-29",68.05,68.5,62.755,63.73,812700.0],["2026-04-30",64.7,66.04,63.4,65.97,696000.0],["2026-05-01",65.55,66.0,63.0,64.42,716000.0],["2026-05-04",68.11,69.76,64.75,69.72,2453000.0],["2026-05-05",61.0,67.8,56.601,67.77,2698600.0],["2026-05-06",68.29,72.555,66.46,72.51,1212500.0],["2026-05-07",72.72,72.76,67.77,71.23,1199100.0],["2026-05-08",74.67,75.35,71.53,74.42,1075500.0],["2026-05-11",76.01,78.0,73.75,76.95,1083300.0],["2026-05-12",73.58,75.0,70.2,73.28,976200.0],["2026-05-13",75.558,76.385,71.25,74.315,771700.0],["2026-05-14",74.0,75.01,73.0,74.51,510900.0],["2026-05-15",69.37,73.96,68.23,73.27,882700.0],["2026-05-18",74.45,74.45,66.13,66.6,1385100.0],["2026-05-19",63.9,65.88,62.17,64.58,1532100.0],["2026-05-20",66.74,67.64,64.792,65.76,727500.0],["2026-05-21",65.76,66.75,64.26,65.32,660100.0],["2026-05-22",67.64,69.252,66.03,68.96,1110300.0],["2026-05-26",72.478,73.2,68.0,72.73,1723400.0],["2026-05-27",75.38,76.656,71.1,73.74,929200.0],["2026-05-28",72.97,73.245,66.74,70.15,890300.0],["2026-05-29",70.7,73.0,68.1,71.52,1208700.0],["2026-06-01",69.43,71.41,68.5,70.01,1019500.0],["2026-06-02",71.86,76.63,70.406,74.95,2831200.0],["2026-06-03",75.9,76.35,72.14,72.45,698900.0],["2026-06-04",69.502,72.25,67.37,71.06,906000.0],["2026-06-05",68.18,68.5,62.44,62.91,809600.0],["2026-06-08",67.06,68.388,64.33,66.75,698200.0],["2026-06-09",69.425,77.19,67.0,71.6,1183100.0],["2026-06-10",69.67,80.74,69.0,72.17,1734000.0],["2026-06-11",74.61,84.59,72.84,84.04,1307700.0],["2026-06-12",84.63,88.104,82.25,86.8,1124700.0],["2026-06-15",91.07,92.56,88.27,89.47,1234900.0],["2026-06-16",88.17,91.0,85.63,85.77,929700.0],["2026-06-17",88.82,93.806,88.19,89.45,1107200.0],["2026-06-18",96.22,99.6,94.84,98.61,1734300.0],["2026-06-22",101.0,101.65,94.5,99.61,1220600.0],["2026-06-23",89.98,93.84,88.22,92.2,811600.0],["2026-06-24",93.21,93.4,86.58,89.38,868200.0],["2026-06-25",97.4,97.4,89.278,95.03,1129100.0],["2026-06-26",89.51,94.39,87.5,94.0,3424400.0],["2026-06-29",91.57,105.6,90.98,105.46,1092400.0],["2026-06-30",106.5,113.529,105.83,112.28,1229400.0],["2026-07-01",105.23,113.58,101.32,111.77,2519400.0],["2026-07-02",113.215,113.215,95.415,98.22,1907900.0],["2026-07-06",103.95,105.8675,95.365,95.67,1038625.293863],["2026-07-07",89.43,89.7335,82.47,85.01,1221589.342466],["2026-07-08",83.76,89.3299,81.61,88.81,1719135.602208],["2026-07-09",100.52,100.81,95.19,96.44,979182.865301],["2026-07-10",95.14,101,92.8502,100.3,883067.28767],["2026-07-13",96,96.93,90.26,90.41,845625.304847],["2026-07-14",97.17,97.5,92.215,94.85,945283.410767],["2026-07-15",98.24,99.4,86.8,93.17,792461.761194],["2026-07-16",88.1,92.43,82.48,83.74,817611.824245],["2026-07-17",79.01,84.76,77.32,82.87,1521423.889497],["2026-07-20",84.82,86.72,81.49,83.69,834468.896829],["2026-07-21",89.1,96.195,88.23,95.85,672430.874323],["2026-07-22",91.49,98.57,91.11,95.33,636789.777145],["2026-07-23",93.83,98.3899,92.03,94.02,549530.995388],["2026-07-24",92.91,93.9999,85.01,86.55,494760.02477],["2026-07-27",86.55,87.59,73.95,78.3,1285330.230256],["2026-07-28",72.47,73.36,65.54,68.1,1475704.965983],["2026-07-29",67.37,68.56,61.75,62.25,988485.693388],["2026-07-30",70.69,75.11,69.0875,74.97,840290.734538],["2026-07-31",80.8,83.18,75.17,75.27,1222833.024679],["2026-08-03",73.52,82.79,71.775,80.23,1432832.938068],["2026-08-04",76.185,76.81,69.03,71.27,2485977.619507],["2026-08-05",70.01,70.89,65.51,65.59,1322859.423449],["2026-08-06",64.51,68.28,63.03,65.33,925923.726537],["2026-08-07",67.55,69.25,64.6201,68.32,836843.719189],["2026-08-10",70.165,70.715,65.11,65.85,396256.234066],["2026-08-11",67.56,68.34,65.25,67.51,493528.208228],["2026-08-12",71.998,71.998,69.12,69.19,700098.655737],["2026-08-13",69.19,73.2,69.14,71.19,503001.613631],["2026-08-14",69.69,72.13,68.75,71.05,473552.892452]]}