{"t":"IMXI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-03-27",9.7,9.7,9.7,9.7,400.0],["2017-03-28",9.75,9.75,9.7,9.75,24900.0],["2017-03-29",9.75,9.75,9.75,9.75,0.0],["2017-03-30",9.79,9.79,9.79,9.79,500.0],["2017-03-31",11.75,11.75,9.83,9.85,1600.0],["2017-04-03",9.85,9.85,9.85,9.85,0.0],["2017-04-04",9.85,9.85,9.85,9.85,0.0],["2017-04-05",9.85,9.85,9.85,9.85,300.0],["2017-04-06",9.85,9.85,9.85,9.85,0.0],["2017-04-07",9.85,9.85,9.8,9.8,500.0],["2017-04-10",9.8,9.8,9.8,9.8,0.0],["2017-04-11",9.8,9.8,9.8,9.8,0.0],["2017-04-12",9.8,9.8,9.8,9.8,0.0],["2017-04-13",9.8,9.8,9.8,9.8,0.0],["2017-04-17",9.8,9.8,9.8,9.8,0.0],["2017-04-18",9.85,9.95,9.85,9.95,25200.0],["2017-04-19",9.95,9.95,9.95,9.95,0.0],["2017-04-20",9.895,9.895,9.895,9.895,200.0],["2017-04-21",9.895,9.895,9.895,9.895,0.0],["2017-04-24",9.85,9.85,9.85,9.85,700.0],["2017-04-25",9.85,9.85,9.83,9.85,30300.0],["2017-04-26",9.85,9.85,9.85,9.85,0.0],["2017-04-27",9.84,9.84,9.84,9.84,200.0],["2017-04-28",9.84,9.84,9.84,9.84,0.0],["2017-05-01",9.8,9.8,9.8,9.8,137500.0],["2017-05-02",9.727,9.727,9.727,9.727,200.0],["2017-05-03",9.727,9.727,9.727,9.727,0.0],["2017-05-04",9.727,9.727,9.727,9.727,0.0],["2017-05-05",9.77,9.77,9.77,9.77,200.0],["2017-05-08",9.75,9.8,9.75,9.77,27300.0],["2017-05-09",9.77,9.77,9.77,9.77,0.0],["2017-05-10",9.77,9.77,9.77,9.77,0.0],["2017-05-11",9.77,9.77,9.77,9.77,0.0],["2017-05-12",9.78,9.78,9.75,9.75,1200.0],["2017-05-15",9.75,9.75,9.75,9.75,0.0],["2017-05-16",9.76,9.76,9.75,9.75,1000500.0],["2017-05-17",9.75,9.75,9.75,9.75,0.0],["2017-05-18",9.75,9.75,9.75,9.75,0.0],["2017-05-19",9.75,9.75,9.75,9.75,0.0],["2017-05-22",9.75,9.75,9.75,9.75,0.0],["2017-05-23",9.75,9.75,9.75,9.75,0.0],["2017-05-24",9.75,9.75,9.75,9.75,0.0],["2017-05-25",9.75,9.75,9.75,9.75,0.0],["2017-05-26",9.75,9.75,9.75,9.75,0.0],["2017-05-30",9.76,9.86,9.75,9.85,3700.0],["2017-05-31",9.85,9.85,9.85,9.85,100.0],["2017-06-01",9.86,9.86,9.85,9.85,125800.0],["2017-06-02",9.85,9.85,9.85,9.85,0.0],["2017-06-05",9.81,9.85,9.78,9.78,20000.0],["2017-06-06",9.85,9.85,9.85,9.85,1400.0],["2017-06-07",9.85,9.85,9.85,9.85,0.0],["2017-06-08",9.85,9.85,9.85,9.85,0.0],["2017-06-09",9.78,9.8,9.78,9.8,300.0],["2017-06-12",9.8,9.8,9.8,9.8,0.0],["2017-06-13",9.78,9.8,9.78,9.8,1300.0],["2017-06-14",9.8,9.8,9.8,9.8,0.0],["2017-06-15",9.81,9.81,9.8,9.8,260100.0],["2017-06-16",9.8,9.8,9.8,9.8,0.0],["2017-06-19",9.8,9.8,9.8,9.8,10000.0],["2017-06-20",9.85,9.85,9.8,9.82,152000.0],["2017-06-21",9.85,9.85,9.81,9.81,12200.0],["2017-06-22",9.83,9.83,9.82,9.82,10100.0],["2017-06-23",9.81,9.81,9.8,9.8,69700.0],["2017-06-26",9.81,9.81,9.8,9.8,54800.0],["2017-06-27",9.8,9.8,9.8,9.8,110000.0],["2017-06-28",9.8,9.8,9.8,9.8,50000.0],["2017-06-29",9.79,9.79,9.79,9.79,400.0],["2017-06-30",9.79,9.8,9.78,9.8,250600.0],["2017-07-03",9.79,9.79,9.78,9.78,15700.0],["2017-07-05",9.815,9.815,9.795,9.795,400.0],["2017-07-06",9.795,9.795,9.795,9.795,0.0],["2017-07-07",9.82,9.84,9.79,9.79,5100.0],["2017-07-10",9.79,9.79,9.79,9.79,0.0],["2017-07-11",9.79,9.79,9.79,9.79,0.0],["2017-07-12",9.78,9.8,9.77,9.77,9900.0],["2017-07-13",9.78,9.78,9.78,9.78,37900.0],["2017-07-14",9.78,9.83,9.75,9.83,120100.0],["2017-07-17",9.83,9.83,9.83,9.83,0.0],["2017-07-18",9.84,9.84,9.78,9.78,600.0],["2017-07-19",9.8,9.81,9.8,9.8,10900.0],["2017-07-20",9.8,9.8,9.8,9.8,0.0],["2017-07-21",9.78,9.78,9.78,9.78,100.0],["2017-07-24",9.78,9.78,9.78,9.78,0.0],["2017-07-25",9.78,9.78,9.78,9.78,0.0],["2017-07-26",9.8,9.8,9.78,9.78,15000.0],["2017-07-27",9.75,9.78,9.75,9.78,1300.0],["2017-07-28",9.78,9.78,9.78,9.78,500.0],["2017-07-31",9.79,9.79,9.79,9.79,200.0],["2017-08-01",9.78,9.78,9.78,9.78,1100.0],["2017-08-02",9.77,9.77,9.77,9.77,1000.0],["2017-08-03",9.76,9.76,9.76,9.76,1000.0],["2017-08-04",9.75,9.769,9.75,9.769,1200.0],["2017-08-07",9.769,9.769,9.769,9.769,0.0],["2017-08-08",9.76,9.76,9.76,9.76,1000.0],["2017-08-09",9.75,9.76,9.75,9.759,4600.0],["2017-08-10",9.76,9.8,9.75,9.8,1400.0],["2017-08-11",9.77,9.82,9.75,9.82,15600.0],["2017-08-14",9.82,9.82,9.82,9.82,0.0],["2017-08-15",9.79,9.8,9.79,9.8,700.0],["2017-08-16",9.77,9.77,9.72,9.72,11300.0],["2017-08-17",9.72,9.72,9.72,9.72,0.0],["2017-08-18",9.72,9.72,9.72,9.72,0.0],["2017-08-21",9.72,9.72,9.72,9.72,0.0],["2017-08-22",9.72,9.72,9.72,9.72,0.0],["2017-08-23",9.72,9.72,9.72,9.72,0.0],["2017-08-24",9.76,9.76,9.76,9.76,100.0],["2017-08-25",9.85,9.85,9.83,9.83,2300.0],["2017-08-28",9.83,9.83,9.83,9.83,0.0],["2017-08-29",9.83,9.83,9.83,9.83,0.0],["2017-08-30",9.83,9.83,9.83,9.83,0.0],["2017-08-31",9.78,9.78,9.78,9.78,1000.0],["2017-09-01",9.78,9.783,9.78,9.781,900.0],["2017-09-05",9.781,9.781,9.781,9.781,0.0],["2017-09-06",9.79,9.79,9.78,9.78,10400.0],["2017-09-07",9.78,9.78,9.78,9.78,0.0],["2017-09-08",9.78,9.78,9.78,9.78,0.0],["2017-09-11",9.78,9.78,9.78,9.78,100.0],["2017-09-12",9.78,9.78,9.78,9.78,0.0],["2017-09-13",9.75,9.765,9.75,9.75,2500.0],["2017-09-14",9.83,9.83,9.83,9.83,200.0],["2017-09-15",9.74,9.8,9.7,9.795,109500.0],["2017-09-18",9.85,9.85,9.85,9.85,100.0],["2017-09-19",9.85,9.85,9.85,9.85,0.0],["2017-09-20",9.8,9.81,9.75,9.8,23000.0],["2017-09-21",9.8,9.8,9.8,9.8,0.0],["2017-09-22",9.8,9.8,9.8,9.8,0.0],["2017-09-25",9.8,9.8,9.8,9.8,0.0],["2017-09-26",9.8,9.8,9.8,9.8,0.0],["2017-09-27",9.8,9.8,9.8,9.8,0.0],["2017-09-28",9.84,9.84,9.84,9.84,600.0],["2017-09-29",11.76,11.76,9.8,9.8,5200.0],["2017-10-02",9.87,9.97,9.87,9.95,1700.0],["2017-10-03",9.95,9.95,9.95,9.95,0.0],["2017-10-04",9.839,9.839,9.825,9.825,500.0],["2017-10-05",9.811,9.811,9.811,9.811,100.0],["2017-10-06",9.811,9.811,9.811,9.811,0.0],["2017-10-09",9.811,9.811,9.811,9.811,0.0],["2017-10-10",9.845,9.845,9.845,9.845,500.0],["2017-10-11",9.79,9.79,9.79,9.79,300.0],["2017-10-12",9.79,9.79,9.79,9.79,0.0],["2017-10-13",9.79,9.79,9.79,9.79,0.0],["2017-10-16",9.79,9.79,9.79,9.79,0.0],["2017-10-17",9.8,9.81,9.8,9.81,147500.0],["2017-10-18",9.79,9.79,9.79,9.79,1000.0],["2017-10-19",9.79,9.79,9.79,9.79,300.0],["2017-10-20",9.8,9.8,9.8,9.8,1000.0],["2017-10-23",9.72,9.82,9.72,9.8,52800.0],["2017-10-24",9.78,9.82,9.75,9.82,221000.0],["2017-10-25",9.76,9.81,9.75,9.75,18200.0],["2017-10-26",9.749,9.75,9.72,9.74,36000.0],["2017-10-27",9.74,9.74,9.74,9.74,0.0],["2017-10-30",9.74,9.74,9.74,9.74,0.0],["2017-10-31",9.7,9.75,9.7,9.75,600.0],["2017-11-01",9.78,9.79,9.78,9.79,200.0],["2017-11-02",9.79,9.79,9.79,9.79,0.0],["2017-11-03",9.79,9.79,9.79,9.79,0.0],["2017-11-06",9.79,9.79,9.79,9.79,0.0],["2017-11-07",9.75,9.78,9.75,9.78,1200.0],["2017-11-08",9.78,9.78,9.78,9.78,0.0],["2017-11-09",9.79,9.79,9.79,9.79,100.0],["2017-11-10",9.79,9.79,9.79,9.79,2000.0],["2017-11-13",9.79,9.79,9.79,9.79,0.0],["2017-11-14",9.79,9.79,9.79,9.79,0.0],["2017-11-15",9.79,9.79,9.79,9.79,0.0],["2017-11-16",9.79,9.79,9.79,9.79,2500.0],["2017-11-17",9.747,9.806,9.73,9.806,335900.0],["2017-11-20",9.806,9.806,9.806,9.806,0.0],["2017-11-21",9.74,9.77,9.74,9.77,4300.0],["2017-11-22",9.76,9.76,9.76,9.76,500.0],["2017-11-24",9.72,9.77,9.72,9.76,6500.0],["2017-11-27",9.76,9.76,9.76,9.76,0.0],["2017-11-28",9.73,9.75,9.73,9.75,43600.0],["2017-11-29",9.77,9.77,9.76,9.77,8600.0],["2017-11-30",9.747,9.75,9.742,9.75,2400.0],["2017-12-01",9.73,9.77,9.72,9.74,8500.0],["2017-12-04",9.76,9.77,9.76,9.77,600.0],["2017-12-05",9.79,9.79,9.76,9.79,4800.0],["2017-12-06",9.79,9.79,9.75,9.78,1806300.0],["2017-12-07",9.79,9.79,9.78,9.78,7000.0],["2017-12-08",9.78,9.78,9.78,9.78,0.0],["2017-12-11",9.78,9.78,9.78,9.78,100.0],["2017-12-12",9.78,9.78,9.78,9.78,0.0],["2017-12-13",9.78,9.78,9.78,9.78,0.0],["2017-12-14",9.78,9.78,9.78,9.78,0.0],["2017-12-15",9.76,9.77,9.72,9.77,2100.0],["2017-12-18",9.757,9.8,9.757,9.8,63000.0],["2017-12-19",9.81,9.82,9.8,9.8,28800.0],["2017-12-20",9.95,9.96,9.9,9.9,1204000.0],["2017-12-21",9.916,9.92,9.9,9.91,89200.0],["2017-12-22",9.93,9.93,9.91,9.91,15400.0],["2017-12-26",9.9,9.9,9.89,9.9,18600.0],["2017-12-27",9.9,9.93,9.89,9.89,179700.0],["2017-12-28",9.92,9.93,9.89,9.92,900.0],["2017-12-29",9.9,9.924,9.9,9.92,900.0],["2018-01-02",9.91,9.95,9.89,9.939,24600.0],["2018-01-03",9.93,9.96,9.93,9.95,40100.0],["2018-01-04",9.92,9.95,9.92,9.95,1900.0],["2018-01-05",9.891,9.95,9.85,9.921,7800.0],["2018-01-08",9.95,9.95,9.925,9.925,10100.0],["2018-01-09",9.95,9.95,9.95,9.95,2400.0],["2018-01-10",9.95,9.95,9.95,9.95,0.0],["2018-01-11",9.95,9.95,9.895,9.91,39300.0],["2018-01-12",9.91,9.91,9.9,9.9,6200.0],["2018-01-16",9.911,9.92,9.91,9.92,3000.0],["2018-01-17",9.93,9.94,9.928,9.928,26700.0],["2018-01-18",9.92,9.93,9.9,9.93,90800.0],["2018-01-19",9.94,9.94,9.91,9.91,1200.0],["2018-01-22",9.92,9.95,9.89,9.95,27300.0],["2018-01-23",9.93,9.93,9.91,9.93,26600.0],["2018-01-24",9.94,9.95,9.93,9.95,600.0],["2018-01-25",9.95,9.95,9.9,9.93,73300.0],["2018-01-26",9.94,9.95,9.91,9.92,12900.0],["2018-01-29",9.91,9.91,9.88,9.9,6700.0],["2018-01-30",9.94,9.94,9.94,9.94,500.0],["2018-01-31",9.9,9.905,9.9,9.905,51300.0],["2018-02-01",9.9,9.9,9.9,9.9,2000.0],["2018-02-02",9.94,9.95,9.9,9.9,5500.0],["2018-02-05",9.9,9.9,9.9,9.9,0.0],["2018-02-06",9.9,9.95,9.9,9.92,75500.0],["2018-02-07",9.92,9.92,9.92,9.92,0.0],["2018-02-08",9.92,9.92,9.92,9.92,0.0],["2018-02-09",9.88,9.93,9.88,9.92,37500.0],["2018-02-12",9.92,9.92,9.92,9.92,2500.0],["2018-02-13",9.92,9.92,9.92,9.92,0.0],["2018-02-14",9.92,9.92,9.92,9.92,0.0],["2018-02-15",9.9,9.9,9.88,9.9,13200.0],["2018-02-16",9.88,9.88,9.88,9.88,7300.0],["2018-02-20",9.88,9.88,9.88,9.88,0.0],["2018-02-21",9.9,9.93,9.9,9.9,5800.0],["2018-02-22",9.9,9.9,9.88,9.88,4200.0],["2018-02-23",9.9,9.95,9.9,9.95,21700.0],["2018-02-26",9.9,9.9,9.9,9.9,51700.0],["2018-02-27",9.925,9.94,9.91,9.91,1200.0],["2018-02-28",9.94,9.95,9.94,9.95,2100.0],["2018-03-01",9.95,9.96,9.95,9.95,1000.0],["2018-03-02",9.95,9.95,9.95,9.95,0.0],["2018-03-05",9.95,9.95,9.95,9.95,1100.0],["2018-03-06",9.95,9.95,9.936,9.936,600.0],["2018-03-07",9.94,9.94,9.9,9.926,2000.0],["2018-03-08",9.926,9.926,9.926,9.926,0.0],["2018-03-09",9.92,9.95,9.92,9.95,576900.0],["2018-03-12",9.95,9.95,9.93,9.93,67400.0],["2018-03-13",9.93,9.95,9.93,9.95,84600.0],["2018-03-14",9.95,9.95,9.95,9.95,0.0],["2018-03-15",9.95,9.95,9.94,9.94,1300.0],["2018-03-16",9.94,9.94,9.94,9.94,0.0],["2018-03-19",9.94,9.94,9.94,9.94,0.0],["2018-03-20",9.95,9.95,9.95,9.95,100.0],["2018-03-21",9.93,9.93,9.93,9.93,500.0],["2018-03-22",9.93,9.93,9.93,9.93,0.0],["2018-03-23",9.936,9.936,9.936,9.936,4500.0],["2018-03-26",9.93,9.96,9.93,9.95,138900.0],["2018-03-27",9.95,9.95,9.94,9.94,287500.0],["2018-03-28",9.94,9.94,9.93,9.93,28100.0],["2018-03-29",9.94,9.94,9.94,9.94,100.0],["2018-04-02",9.95,9.965,9.95,9.96,496200.0],["2018-04-03",9.96,9.96,9.96,9.96,0.0],["2018-04-04",9.95,9.965,9.94,9.96,278000.0],["2018-04-05",9.95,9.965,9.95,9.965,520200.0],["2018-04-06",9.96,9.96,9.94,9.95,106800.0],["2018-04-09",9.97,9.97,9.97,9.97,100.0],["2018-04-10",9.97,9.97,9.97,9.97,500.0],["2018-04-11",9.96,9.96,9.96,9.96,4900.0],["2018-04-12",9.975,9.975,9.975,9.975,250000.0],["2018-04-13",9.99,10.0,9.99,10.0,200.0],["2018-04-16",9.965,9.99,9.965,9.99,1100.0],["2018-04-17",9.98,10.0,9.98,10.0,65100.0],["2018-04-18",10.0,10.0,10.0,10.0,0.0],["2018-04-19",9.964,9.964,9.964,9.964,2600.0],["2018-04-20",10.0,10.0,10.0,10.0,1100.0],["2018-04-23",9.96,10.0,9.96,10.0,63500.0],["2018-04-24",10.0,10.0,10.0,10.0,0.0],["2018-04-25",9.961,10.0,9.96,10.0,1200.0],["2018-04-26",9.95,9.95,9.95,9.95,300.0],["2018-04-27",9.95,9.95,9.95,9.95,0.0],["2018-04-30",9.97,9.97,9.96,9.96,900.0],["2018-05-01",9.96,9.96,9.96,9.96,0.0],["2018-05-02",9.96,9.99,9.96,9.96,800.0],["2018-05-03",9.96,9.961,9.95,9.95,33000.0],["2018-05-04",9.94,9.95,9.94,9.95,300.0],["2018-05-07",9.95,10.0,9.95,9.98,79800.0],["2018-05-08",9.97,10.0,9.97,9.98,71000.0],["2018-05-09",9.99,9.99,9.97,9.97,600.0],["2018-05-10",9.97,9.97,9.97,9.97,218100.0],["2018-05-11",9.97,9.97,9.97,9.97,0.0],["2018-05-14",9.97,9.97,9.97,9.97,0.0],["2018-05-15",9.94,10.0,9.93,9.97,203000.0],["2018-05-16",9.97,9.97,9.97,9.97,0.0],["2018-05-17",9.97,9.97,9.97,9.97,0.0],["2018-05-18",9.97,9.97,9.97,9.97,0.0],["2018-05-21",9.98,9.99,9.967,9.967,1400.0],["2018-05-22",9.967,9.967,9.967,9.967,0.0],["2018-05-23",9.93,9.99,9.93,9.97,800.0],["2018-05-24",9.97,9.97,9.97,9.97,0.0],["2018-05-25",9.97,9.97,9.97,9.97,0.0],["2018-05-29",9.97,9.97,9.97,9.97,0.0],["2018-05-30",9.96,9.96,9.96,9.96,100.0],["2018-05-31",9.96,9.96,9.93,9.93,273500.0],["2018-06-01",9.96,9.96,9.95,9.95,131700.0],["2018-06-04",9.96,10.01,9.96,10.01,95000.0],["2018-06-05",9.97,10.0,9.96,10.0,9100.0],["2018-06-06",9.98,10.0,9.98,9.98,298200.0],["2018-06-07",10.05,10.05,9.98,9.99,319600.0],["2018-06-08",10.01,10.01,9.97,10.01,2800.0],["2018-06-11",10.01,10.01,9.98,10.0,3800.0],["2018-06-12",9.99,10.0,9.99,10.0,2900.0],["2018-06-13",10.0,10.0,10.0,10.0,110200.0],["2018-06-14",10.0,10.015,10.0,10.0,92400.0],["2018-06-15",10.0,10.01,10.0,10.0,2300.0],["2018-06-18",10.0,10.0,10.0,10.0,0.0],["2018-06-19",10.01,10.01,9.983,9.99,9500.0],["2018-06-20",9.98,10.01,9.98,10.0,14400.0],["2018-06-21",10.01,10.01,9.97,10.01,12400.0],["2018-06-22",9.98,10.01,9.97,10.01,19200.0],["2018-06-25",9.98,10.0,9.98,9.99,77300.0],["2018-06-26",9.98,9.99,9.96,9.98,556100.0],["2018-06-27",9.98,9.98,9.98,9.98,0.0],["2018-06-28",9.981,10.02,9.95,10.01,603900.0],["2018-06-29",10.01,10.05,10.0,10.0,7707000.0],["2018-07-02",10.05,10.05,10.01,10.026,23100.0],["2018-07-03",10.03,10.05,10.0,10.0,23400.0],["2018-07-05",10.04,10.04,10.018,10.018,3500.0],["2018-07-06",10.0,10.009,9.98,10.0,113200.0],["2018-07-09",10.025,10.03,10.01,10.01,30400.0],["2018-07-10",10.011,10.03,10.01,10.022,314000.0],["2018-07-11",10.03,10.03,10.0,10.0,700.0],["2018-07-12",10.02,10.03,10.02,10.02,13500.0],["2018-07-13",10.02,10.03,10.01,10.03,6900.0],["2018-07-16",10.03,10.03,10.03,10.03,0.0],["2018-07-17",10.027,10.06,10.01,10.01,2800.0],["2018-07-18",10.1,10.1,10.0,10.04,2096700.0],["2018-07-19",10.08,11.99,9.96,10.03,2611000.0],["2018-07-20",10.1,10.135,9.999,10.04,22200.0],["2018-07-23",10.15,10.388,9.881,10.09,221500.0],["2018-07-24",10.09,10.09,9.9,9.9,153000.0],["2018-07-25",9.911,10.02,9.75,9.85,50100.0],["2018-07-26",9.92,9.995,9.65,9.91,443800.0],["2018-07-27",9.9,10.0,9.119,10.0,34500.0],["2018-07-30",10.0,10.94,9.82,9.83,114500.0],["2018-07-31",9.82,9.975,9.75,9.9,44500.0],["2018-08-01",9.63,9.81,9.51,9.75,193300.0],["2018-08-02",9.75,9.76,9.51,9.68,6300.0],["2018-08-03",9.75,9.75,9.5,9.74,7500.0],["2018-08-06",9.723,9.723,9.625,9.69,1600.0],["2018-08-07",9.67,9.73,9.659,9.73,5600.0],["2018-08-08",9.75,9.75,9.5,9.5,221100.0],["2018-08-09",9.5,9.65,9.41,9.41,93600.0],["2018-08-10",9.34,10.495,9.255,9.84,452800.0],["2018-08-13",9.9,10.045,9.84,9.87,12800.0],["2018-08-14",9.9,9.99,9.8,9.8,66900.0],["2018-08-15",9.8,9.82,9.664,9.68,2200.0],["2018-08-16",9.72,9.89,9.6,9.6,1400.0],["2018-08-17",9.67,9.67,9.432,9.67,1700.0],["2018-08-20",9.76,9.76,9.25,9.76,3700.0],["2018-08-21",9.74,10.05,9.4,9.74,54600.0],["2018-08-22",9.73,9.73,9.43,9.43,600.0],["2018-08-23",9.42,9.65,9.41,9.41,4700.0],["2018-08-24",9.6,9.76,9.53,9.53,6600.0],["2018-08-27",9.74,10.0,9.06,9.97,141900.0],["2018-08-28",9.9,9.9,9.5,9.6,20200.0],["2018-08-29",9.71,9.8,9.7,9.8,4300.0],["2018-08-30",9.61,9.73,9.5,9.5,4100.0],["2018-08-31",9.5,9.8,9.315,9.8,20400.0],["2018-09-04",9.93,9.98,9.846,9.96,409900.0],["2018-09-05",9.96,9.96,9.84,9.84,36400.0],["2018-09-06",9.83,10.03,9.66,9.66,41500.0],["2018-09-07",10.01,10.03,9.9,9.99,172100.0],["2018-09-10",10.03,10.03,9.95,10.03,170700.0],["2018-09-11",10.0,10.6,10.0,10.44,120200.0],["2018-09-12",10.5,10.849,10.424,10.51,156200.0],["2018-09-13",10.53,10.6,10.49,10.5,139000.0],["2018-09-14",10.49,10.63,10.47,10.56,69100.0],["2018-09-17",10.56,10.92,10.485,10.76,52000.0],["2018-09-18",10.91,11.58,10.75,11.15,175400.0],["2018-09-19",11.08,11.44,10.95,11.0,100200.0],["2018-09-20",11.05,11.5,11.05,11.33,270500.0],["2018-09-21",11.41,11.63,11.0,11.17,362600.0],["2018-09-24",11.18,11.22,10.95,11.0,170300.0],["2018-09-25",11.01,11.47,11.01,11.03,125800.0],["2018-09-26",11.07,11.47,11.07,11.36,45200.0],["2018-09-27",11.42,11.5,11.2,11.48,49300.0],["2018-09-28",11.49,12.02,11.25,12.02,92400.0],["2018-10-01",12.08,12.08,11.56,11.73,26300.0],["2018-10-02",11.7,12.0,11.695,11.88,459800.0],["2018-10-03",11.95,12.37,11.842,12.19,243100.0],["2018-10-04",12.13,12.17,11.96,12.1,243200.0],["2018-10-05",12.18,13.2,12.11,12.44,296000.0],["2018-10-08",12.4,12.73,12.4,12.48,139300.0],["2018-10-09",12.57,12.846,12.12,12.5,144500.0],["2018-10-10",12.46,12.48,11.8,12.26,151000.0],["2018-10-11",12.2,12.25,11.79,12.18,204900.0],["2018-10-12",12.49,12.65,12.355,12.46,118900.0],["2018-10-15",12.41,12.59,12.25,12.45,53400.0],["2018-10-16",12.38,12.7,12.37,12.67,39900.0],["2018-10-17",12.64,12.64,12.27,12.58,8600.0],["2018-10-18",12.65,12.65,12.26,12.4,26000.0],["2018-10-19",12.5,12.5,12.19,12.21,32600.0],["2018-10-22",12.2,12.303,12.1,12.17,41800.0],["2018-10-23",12.096,12.15,11.94,12.01,33500.0],["2018-10-24",12.02,12.16,11.6,11.85,81100.0],["2018-10-25",11.85,12.243,11.85,12.01,49700.0],["2018-10-26",12.0,12.24,11.8,11.9,9800.0],["2018-10-29",12.05,12.05,11.2,11.96,69700.0],["2018-10-30",12.0,12.0,11.73,11.73,24200.0],["2018-10-31",11.93,12.49,11.89,12.09,46200.0],["2018-11-01",12.2,12.4,12.025,12.31,38800.0],["2018-11-02",12.4,12.48,11.95,11.95,37000.0],["2018-11-05",12.0,12.33,12.0,12.11,31900.0],["2018-11-06",12.11,12.22,12.01,12.2,22800.0],["2018-11-07",12.27,12.48,12.0,12.15,50600.0],["2018-11-08",11.61,12.235,11.61,12.03,38700.0],["2018-11-09",12.1,13.378,12.1,12.59,189500.0],["2018-11-12",12.59,12.84,12.33,12.5,33600.0],["2018-11-13",12.6,12.6,12.45,12.5,25900.0],["2018-11-14",12.5,13.04,12.5,12.73,131500.0],["2018-11-15",12.7,12.7,12.4,12.51,37700.0],["2018-11-16",12.4,12.52,12.08,12.25,52800.0],["2018-11-19",12.26,12.49,12.19,12.21,29200.0],["2018-11-20",12.15,12.211,11.0,11.26,46500.0],["2018-11-21",11.14,12.26,10.8,12.04,36100.0],["2018-11-23",11.77,12.425,11.57,11.74,9000.0],["2018-11-26",11.76,12.745,10.975,11.89,22400.0],["2018-11-27",11.89,12.52,11.58,12.0,12100.0],["2018-11-28",12.19,12.24,11.97,12.24,3900.0],["2018-11-29",12.31,12.35,11.81,12.15,9300.0],["2018-11-30",12.31,12.31,12.12,12.12,18100.0],["2018-12-03",12.43,12.5,12.19,12.48,17300.0],["2018-12-04",12.15,12.4,11.7,12.2,16400.0],["2018-12-06",11.93,12.27,11.84,12.07,16000.0],["2018-12-07",12.07,12.19,11.54,11.67,10000.0],["2018-12-10",11.505,11.855,11.25,11.59,9500.0],["2018-12-11",11.75,12.16,11.44,11.46,9000.0],["2018-12-12",11.83,12.0,11.55,11.8,6100.0],["2018-12-13",11.68,11.68,11.39,11.68,1200.0],["2018-12-14",11.47,11.62,11.0,11.43,25600.0],["2018-12-17",11.4,11.4,10.81,11.24,89700.0],["2018-12-18",11.24,11.6,10.9,11.06,24500.0],["2018-12-19",11.06,12.35,10.97,11.13,98100.0],["2018-12-20",11.11,11.166,10.88,11.1,28100.0],["2018-12-21",11.35,11.83,11.18,11.33,572500.0],["2018-12-24",11.11,11.43,11.05,11.07,5400.0],["2018-12-26",11.07,11.71,11.07,11.49,17300.0],["2018-12-27",11.4,11.75,11.05,11.53,104300.0],["2018-12-28",11.63,12.07,10.96,12.02,113600.0],["2018-12-31",12.1,12.25,11.71,11.96,61300.0],["2019-01-02",11.91,12.22,11.68,11.96,53400.0],["2019-01-03",11.86,11.99,11.25,11.92,16200.0],["2019-01-04",12.16,12.36,11.81,12.01,47100.0],["2019-01-07",11.99,12.25,11.6,11.85,65300.0],["2019-01-08",11.9,12.2,11.75,12.1,130100.0],["2019-01-09",12.0,12.2,11.97,12.05,35200.0],["2019-01-10",11.98,12.08,11.875,11.88,181900.0],["2019-01-11",11.86,12.15,11.75,11.87,132900.0],["2019-01-14",12.195,12.195,11.67,11.89,17600.0],["2019-01-15",11.47,11.97,11.41,11.8,14900.0],["2019-01-16",11.8,12.2,11.52,11.81,6200.0],["2019-01-17",11.8,12.198,11.43,11.65,13500.0],["2019-01-18",11.77,12.01,11.51,11.74,21600.0],["2019-01-22",11.69,12.0,11.54,11.6,45500.0],["2019-01-23",11.793,11.793,11.55,11.75,10000.0],["2019-01-24",11.71,11.71,11.32,11.5,212700.0],["2019-01-25",11.57,11.595,11.2,11.4,43900.0],["2019-01-28",11.31,11.77,11.3,11.55,39300.0],["2019-01-29",11.59,11.8,11.39,11.39,7800.0],["2019-01-30",11.43,11.51,10.99,11.4,30700.0],["2019-01-31",11.4,12.01,11.4,11.5,110200.0],["2019-02-01",11.47,11.68,11.32,11.36,39700.0],["2019-02-04",11.54,11.89,11.37,11.49,194300.0],["2019-02-05",11.61,11.98,11.36,11.36,209700.0],["2019-02-06",11.24,11.59,11.24,11.4,44700.0],["2019-02-07",11.22,11.395,11.1,11.35,21400.0],["2019-02-08",11.2,11.58,11.2,11.5,27300.0],["2019-02-11",11.877,11.89,11.09,11.47,27400.0],["2019-02-12",11.54,11.67,11.27,11.36,9600.0],["2019-02-13",11.6,11.67,11.32,11.45,25000.0],["2019-02-14",11.4,11.55,11.32,11.32,28800.0],["2019-02-15",11.41,11.98,11.355,11.45,35000.0],["2019-02-19",11.44,11.59,11.325,11.5,49300.0],["2019-02-20",11.49,11.5,11.0,11.09,77600.0],["2019-02-21",11.09,11.205,10.82,10.96,85200.0],["2019-02-22",10.99,11.35,10.88,11.25,22300.0],["2019-02-25",11.29,11.35,11.01,11.14,23600.0],["2019-02-26",11.24,11.35,11.07,11.1,18000.0],["2019-02-27",11.03,11.04,10.83,10.9,19500.0],["2019-02-28",10.91,11.035,10.33,10.33,194600.0],["2019-03-01",10.49,11.0,10.31,11.0,18300.0],["2019-03-04",11.0,11.0,10.66,10.78,105900.0],["2019-03-05",10.77,10.97,10.6,10.88,10000.0],["2019-03-06",10.62,10.99,10.49,10.85,29200.0],["2019-03-07",10.85,10.98,10.8,10.87,12100.0],["2019-03-08",10.505,10.86,10.5,10.84,11600.0],["2019-03-11",10.87,10.87,10.65,10.765,101700.0],["2019-03-12",10.8,11.13,10.78,11.05,166700.0],["2019-03-13",11.29,11.65,10.505,11.44,203800.0],["2019-03-14",11.43,11.43,10.68,10.68,205600.0],["2019-03-15",10.68,11.42,10.68,11.01,83000.0],["2019-03-18",11.0,11.04,10.51,10.51,93200.0],["2019-03-19",10.52,11.14,10.52,10.78,44700.0],["2019-03-20",10.73,10.94,10.48,10.48,12300.0],["2019-03-21",10.44,10.98,10.44,10.85,18900.0],["2019-03-22",10.78,10.99,10.65,10.82,10300.0],["2019-03-25",10.65,10.98,10.65,10.94,65300.0],["2019-03-26",10.93,10.94,10.65,10.85,20500.0],["2019-03-27",10.84,11.0,10.54,10.94,45000.0],["2019-03-28",10.93,11.01,10.72,10.87,124000.0],["2019-03-29",10.92,11.75,10.51,11.66,273700.0],["2019-04-01",11.74,11.9,11.03,11.72,57300.0],["2019-04-02",11.75,11.97,11.4,11.76,122200.0],["2019-04-03",11.83,12.32,11.4,11.7,146300.0],["2019-04-04",11.7,11.88,11.42,11.6,42700.0],["2019-04-05",11.65,11.75,11.38,11.49,27000.0],["2019-04-08",11.5,11.77,11.45,11.6,23600.0],["2019-04-09",11.5,11.7,11.5,11.59,29400.0],["2019-04-10",11.57,11.7,11.29,11.56,74400.0],["2019-04-11",11.5,11.64,11.47,11.63,10200.0],["2019-04-12",11.66,12.48,11.65,11.93,169200.0],["2019-04-15",12.06,12.24,11.62,12.13,123500.0],["2019-04-16",12.09,12.18,11.52,11.9,472400.0],["2019-04-17",11.96,12.13,11.62,11.85,286900.0],["2019-04-18",11.89,12.0,11.72,11.91,35200.0],["2019-04-22",11.85,12.08,11.77,11.99,97100.0],["2019-04-23",12.0,12.035,11.68,11.85,266900.0],["2019-04-24",11.84,12.0,11.65,11.83,384300.0],["2019-04-25",11.85,12.11,11.69,11.99,77300.0],["2019-04-26",12.0,12.26,11.51,12.06,81200.0],["2019-04-29",12.05,12.44,11.91,12.23,37000.0],["2019-04-30",12.21,12.475,11.57,12.07,48100.0],["2019-05-01",12.12,12.21,12.07,12.12,51100.0],["2019-05-02",12.08,12.33,11.87,12.17,58900.0],["2019-05-03",12.24,12.43,12.01,12.13,76400.0],["2019-05-06",12.05,12.345,12.01,12.18,125400.0],["2019-05-07",12.08,12.25,11.67,12.0,70800.0],["2019-05-08",11.96,12.01,11.025,11.77,66200.0],["2019-05-09",11.8,12.06,11.61,11.9,46700.0],["2019-05-10",11.9,12.205,11.8,12.03,87400.0],["2019-05-13",11.9,12.2,11.57,11.93,153500.0],["2019-05-14",11.97,12.01,11.635,11.93,72000.0],["2019-05-15",11.99,12.37,11.0,12.13,230000.0],["2019-05-16",11.17,12.39,11.17,11.9,364900.0],["2019-05-17",11.9,12.3,11.815,12.22,144500.0],["2019-05-20",12.22,12.58,12.2,12.44,219400.0],["2019-05-21",12.56,13.61,12.45,13.21,222800.0],["2019-05-22",13.27,13.54,13.25,13.47,136000.0],["2019-05-23",13.45,13.5,13.14,13.38,50000.0],["2019-05-24",13.44,13.812,13.08,13.62,60400.0],["2019-05-28",13.79,14.15,13.5,13.74,76500.0],["2019-05-29",13.69,13.75,13.355,13.62,74500.0],["2019-05-30",13.6,13.91,13.5,13.75,63700.0],["2019-05-31",13.71,13.8,13.361,13.57,55000.0],["2019-06-03",13.7,13.79,13.415,13.6,81500.0],["2019-06-04",13.72,13.95,13.195,13.85,105500.0],["2019-06-05",13.91,14.0,13.59,13.82,97100.0],["2019-06-06",13.84,14.04,13.69,13.79,123000.0],["2019-06-07",13.77,14.1,13.53,13.83,97600.0],["2019-06-10",13.9,14.0,13.6,13.82,80800.0],["2019-06-11",13.92,14.03,13.56,13.75,71300.0],["2019-06-12",13.825,13.84,13.601,13.75,156000.0],["2019-06-13",13.8,14.05,13.7,13.93,113100.0],["2019-06-14",13.94,14.095,13.665,13.75,52200.0],["2019-06-17",13.66,13.97,13.47,13.96,76700.0],["2019-06-18",14.07,14.56,13.97,14.2,170100.0],["2019-06-19",14.21,14.32,13.905,14.15,137100.0],["2019-06-20",14.25,14.6,14.2,14.47,224700.0],["2019-06-21",14.799,15.11,14.29,14.87,149900.0],["2019-06-24",14.9,15.05,14.56,14.86,225300.0],["2019-06-25",14.83,14.83,14.18,14.4,161300.0],["2019-06-26",14.33,14.48,14.0,14.14,206500.0],["2019-06-27",13.8,14.275,13.8,14.16,162000.0],["2019-06-28",14.24,14.46,13.96,14.1,1797600.0],["2019-07-01",14.1,14.79,14.047,14.65,347300.0],["2019-07-02",14.6,14.72,14.46,14.6,125300.0],["2019-07-03",14.69,14.69,14.4,14.62,27000.0],["2019-07-05",14.24,14.6,14.24,14.52,51400.0],["2019-07-08",14.52,14.55,14.398,14.48,125000.0],["2019-07-09",14.5,14.68,14.39,14.57,200400.0],["2019-07-10",14.58,14.66,14.26,14.3,121000.0],["2019-07-11",14.255,14.5,14.03,14.39,103300.0],["2019-07-12",14.4,14.64,14.25,14.43,229200.0],["2019-07-15",14.41,14.66,14.18,14.42,120500.0],["2019-07-16",14.49,14.5,14.28,14.44,122700.0],["2019-07-17",14.55,14.555,14.27,14.28,84700.0],["2019-07-18",14.3,14.42,14.16,14.31,64700.0],["2019-07-19",14.28,14.28,14.02,14.09,129300.0],["2019-07-22",14.02,14.3,13.92,14.08,88000.0],["2019-07-23",13.99,14.14,13.81,14.12,166300.0],["2019-07-24",14.07,14.36,13.95,14.33,72800.0],["2019-07-25",14.06,14.29,13.98,14.1,145400.0],["2019-07-26",14.11,14.32,13.98,14.07,58100.0],["2019-07-29",14.11,14.19,13.89,14.08,65900.0],["2019-07-30",13.88,14.13,13.524,13.85,148500.0],["2019-07-31",14.31,14.33,13.84,13.84,66400.0],["2019-08-01",13.84,14.347,13.75,13.84,252900.0],["2019-08-02",13.82,13.915,13.51,13.69,85500.0],["2019-08-05",13.52,13.61,13.26,13.41,147900.0],["2019-08-06",13.42,13.63,13.32,13.38,106800.0],["2019-08-07",13.28,13.57,13.1,13.38,76200.0],["2019-08-08",13.45,14.1,13.45,13.98,172000.0],["2019-08-09",14.75,14.75,13.759,14.43,122700.0],["2019-08-12",14.4,14.4,14.09,14.38,86400.0],["2019-08-13",14.39,14.65,14.12,14.49,253600.0],["2019-08-14",14.43,14.43,13.93,14.16,60000.0],["2019-08-15",14.16,14.641,13.96,14.11,50800.0],["2019-08-16",14.19,14.43,14.0,14.3,190700.0],["2019-08-19",14.43,14.7,14.36,14.5,238000.0],["2019-08-20",14.56,14.68,14.34,14.41,41500.0],["2019-08-21",14.5,14.5,14.0,14.15,118800.0],["2019-08-22",14.1,14.2,13.82,13.97,28900.0],["2019-08-23",13.8,13.99,13.42,13.58,62500.0],["2019-08-26",13.23,13.6,13.0,13.53,119400.0],["2019-08-27",13.85,14.1,13.65,13.85,188600.0],["2019-08-28",13.8,14.1,13.43,13.62,84600.0],["2019-08-29",13.56,13.64,13.02,13.09,90800.0],["2019-08-30",13.23,13.3,12.87,13.04,63200.0],["2019-09-03",12.99,13.02,12.58,12.97,83700.0],["2019-09-04",13.27,13.657,12.93,13.48,276500.0],["2019-09-05",13.58,14.35,13.05,14.2,283400.0],["2019-09-06",14.21,14.45,13.95,14.15,204900.0],["2019-09-09",14.14,14.56,13.27,13.6,426000.0],["2019-09-10",11.95,12.63,11.5,12.48,703900.0],["2019-09-11",12.5,13.02,12.2,13.0,463800.0],["2019-09-12",14.0,14.45,13.49,14.0,2660900.0],["2019-09-13",14.0,14.05,13.644,13.91,427700.0],["2019-09-16",13.8,13.95,13.6,13.86,251800.0],["2019-09-17",13.8,14.0,13.75,13.95,361600.0],["2019-09-18",13.86,13.89,13.55,13.74,239900.0],["2019-09-19",13.72,14.05,13.6,13.78,205700.0],["2019-09-20",13.77,13.98,13.57,13.86,491200.0],["2019-09-23",13.8,14.54,13.8,14.46,809300.0],["2019-09-24",14.53,14.88,14.08,14.16,308400.0],["2019-09-25",14.09,14.26,13.94,14.01,290800.0],["2019-09-26",14.01,14.27,13.88,13.99,235000.0],["2019-09-27",14.04,14.275,13.84,14.1,559100.0],["2019-09-30",14.11,14.39,13.55,13.74,139300.0],["2019-10-01",13.76,13.91,13.2,13.52,317500.0],["2019-10-02",13.44,13.53,13.14,13.19,151400.0],["2019-10-03",13.2,13.2,12.792,13.09,176400.0],["2019-10-04",13.15,13.69,13.12,13.53,280100.0],["2019-10-07",13.41,13.75,13.37,13.72,133300.0],["2019-10-08",13.6,13.67,13.33,13.59,176900.0],["2019-10-09",13.62,13.62,12.93,13.5,284300.0],["2019-10-10",13.54,13.68,13.32,13.555,136100.0],["2019-10-11",13.69,13.99,13.62,13.75,154900.0],["2019-10-14",13.71,14.02,13.71,14.0,62800.0],["2019-10-15",14.03,14.53,13.89,14.44,96500.0],["2019-10-16",14.32,14.61,14.27,14.52,75700.0],["2019-10-17",14.61,14.85,14.49,14.6,131400.0],["2019-10-18",14.46,14.8,14.12,14.19,84800.0],["2019-10-21",14.24,14.63,14.13,14.57,129700.0],["2019-10-22",14.7,14.84,14.47,14.76,126800.0],["2019-10-23",14.66,15.0,14.65,14.83,175100.0],["2019-10-24",14.83,14.99,14.585,14.78,108200.0],["2019-10-25",14.73,15.03,14.5,14.54,130200.0],["2019-10-28",14.58,14.7,14.38,14.63,214700.0],["2019-10-29",14.64,15.24,14.6,15.11,128800.0],["2019-10-30",15.1,15.64,15.1,15.4,120100.0],["2019-10-31",15.31,15.67,15.22,15.32,106400.0],["2019-11-01",15.4,15.86,15.07,15.42,115900.0],["2019-11-04",15.46,15.925,15.26,15.76,162100.0],["2019-11-05",15.72,15.93,14.9,15.03,118200.0],["2019-11-06",15.0,15.54,14.85,15.16,87400.0],["2019-11-07",15.34,15.37,15.0,15.17,73000.0],["2019-11-08",15.14,15.53,15.071,15.25,105600.0],["2019-11-11",15.1,15.49,15.09,15.21,100900.0],["2019-11-12",16.1,16.1,13.17,13.79,936300.0],["2019-11-13",13.93,14.325,13.81,13.97,341900.0],["2019-11-14",13.84,13.91,13.175,13.34,272700.0],["2019-11-15",13.49,13.721,13.015,13.17,243400.0],["2019-11-18",13.18,13.55,13.01,13.52,222500.0],["2019-11-19",13.5,13.95,13.5,13.68,205800.0],["2019-11-20",13.65,13.98,13.32,13.47,203400.0],["2019-11-21",13.82,13.82,12.91,13.2,190700.0],["2019-11-22",13.28,13.34,12.56,12.805,181800.0],["2019-11-25",12.96,13.34,12.96,13.11,553100.0],["2019-11-26",13.19,13.36,12.98,13.09,553400.0],["2019-11-27",13.12,13.89,13.05,13.58,169700.0],["2019-11-29",13.53,13.84,13.53,13.59,59100.0],["2019-12-02",13.5,13.66,13.18,13.58,162300.0],["2019-12-03",13.51,13.51,12.94,13.18,151400.0],["2019-12-04",13.24,13.44,12.96,12.965,153700.0],["2019-12-05",13.01,13.1,12.78,12.81,181700.0],["2019-12-06",12.88,13.05,12.46,12.69,301000.0],["2019-12-09",12.7,13.02,12.666,12.84,111300.0],["2019-12-10",12.86,12.91,12.56,12.69,110600.0],["2019-12-11",12.68,12.77,12.34,12.54,233800.0],["2019-12-12",12.65,13.09,12.26,13.02,620200.0],["2019-12-13",13.06,13.24,12.76,12.84,200100.0],["2019-12-16",12.79,13.322,12.36,12.44,226400.0],["2019-12-17",12.55,12.57,12.3,12.48,150700.0],["2019-12-18",12.5,12.555,12.14,12.215,156100.0],["2019-12-19",12.22,12.36,11.75,11.83,145900.0],["2019-12-20",11.85,11.86,11.5,11.77,825500.0],["2019-12-23",11.79,12.25,11.76,12.05,124000.0],["2019-12-24",12.06,12.21,11.8,11.93,74200.0],["2019-12-26",11.92,12.3,11.92,12.15,119400.0],["2019-12-27",12.1,12.23,11.94,11.99,191100.0],["2019-12-30",11.98,12.01,11.83,11.89,329800.0],["2019-12-31",11.86,12.26,11.83,12.04,290900.0],["2020-01-02",12.14,12.33,11.95,12.3,205200.0],["2020-01-03",12.12,12.3,11.9,12.07,83400.0],["2020-01-06",11.99,12.15,11.822,11.98,89500.0],["2020-01-07",11.95,12.07,11.7,11.81,391500.0],["2020-01-08",11.76,11.94,11.75,11.8,157800.0],["2020-01-09",11.74,12.16,11.74,12.02,240100.0],["2020-01-10",12.04,12.41,11.91,12.35,272400.0],["2020-01-13",12.34,12.81,12.34,12.45,222700.0],["2020-01-14",12.45,12.59,12.35,12.51,123900.0],["2020-01-15",12.5,12.727,12.22,12.29,97700.0],["2020-01-16",12.04,12.36,11.74,12.3,712400.0],["2020-01-17",12.41,12.7,12.14,12.26,639200.0],["2020-01-21",12.3,12.57,12.1,12.235,722700.0],["2020-01-22",12.35,12.52,12.17,12.4,380500.0],["2020-01-23",12.47,12.51,11.99,12.1,426600.0],["2020-01-24",12.08,12.22,11.86,11.95,184500.0],["2020-01-27",11.83,11.92,11.5,11.53,179000.0],["2020-01-28",11.59,11.59,10.95,10.98,208700.0],["2020-01-29",10.22,10.94,10.11,10.87,153400.0],["2020-01-30",10.83,11.06,10.66,10.86,357400.0],["2020-01-31",10.86,10.87,10.44,10.58,469300.0],["2020-02-03",10.64,10.74,10.47,10.71,235500.0],["2020-02-04",10.83,11.38,10.8,11.12,271700.0],["2020-02-05",11.23,12.038,11.1,11.37,135900.0],["2020-02-06",11.5,11.81,11.45,11.58,301700.0],["2020-02-07",11.57,11.76,11.2,11.31,228200.0],["2020-02-10",11.29,11.3,11.02,11.11,216200.0],["2020-02-11",11.11,11.29,11.03,11.105,196800.0],["2020-02-12",11.2,11.32,11.05,11.07,134200.0],["2020-02-13",11.01,11.21,10.95,11.15,136200.0],["2020-02-14",11.15,11.19,10.87,10.94,130700.0],["2020-02-18",11.0,11.0,10.6,10.74,111600.0],["2020-02-19",10.77,11.14,10.71,10.99,145700.0],["2020-02-20",10.99,11.17,10.82,11.09,205600.0],["2020-02-21",11.09,11.12,10.93,11.02,67400.0],["2020-02-24",10.69,10.85,10.46,10.74,96200.0],["2020-02-25",10.78,10.816,10.3,10.39,224300.0],["2020-02-26",10.47,10.7,9.76,10.015,203600.0],["2020-02-27",9.81,9.98,9.29,9.715,269000.0],["2020-02-28",9.49,9.72,9.14,9.42,299600.0],["2020-03-02",9.45,9.65,9.12,9.64,170400.0],["2020-03-03",9.69,9.97,9.53,9.62,212900.0],["2020-03-04",9.73,10.13,9.68,10.07,75500.0],["2020-03-05",9.89,10.03,9.75,9.93,173000.0],["2020-03-06",9.74,9.9,9.44,9.79,145700.0],["2020-03-09",8.85,9.49,8.78,9.18,327500.0],["2020-03-10",7.71,9.34,7.51,9.3,764600.0],["2020-03-11",8.96,9.455,8.695,9.12,461900.0],["2020-03-12",8.66,9.1,8.24,8.49,578900.0],["2020-03-13",8.89,9.19,8.19,8.93,315300.0],["2020-03-16",8.05,8.36,7.0,8.21,325200.0],["2020-03-17",8.39,8.52,7.89,8.17,206000.0],["2020-03-18",7.83,7.83,6.62,7.16,310100.0],["2020-03-19",7.19,8.46,6.46,8.22,121000.0],["2020-03-20",8.2,8.532,7.6,8.0,370600.0],["2020-03-23",8.04,8.07,7.16,7.75,135600.0],["2020-03-24",7.8,8.5,7.72,8.02,144000.0],["2020-03-25",8.03,9.01,7.92,8.69,213900.0],["2020-03-26",8.73,9.81,8.73,9.58,115200.0],["2020-03-27",9.29,9.8,8.84,8.99,170800.0],["2020-03-30",8.84,9.41,8.735,9.1,98400.0],["2020-03-31",9.08,9.39,8.83,9.13,133900.0],["2020-04-01",8.85,9.1,8.2,8.4,117700.0],["2020-04-02",8.48,9.0,8.0,8.27,290300.0],["2020-04-03",8.27,8.49,7.29,7.89,113600.0],["2020-04-06",8.1,8.77,7.905,8.57,173400.0],["2020-04-07",8.72,8.83,6.85,7.61,198600.0],["2020-04-08",7.6,8.3,7.6,8.08,159100.0],["2020-04-09",8.08,8.65,8.08,8.3,120100.0],["2020-04-13",8.25,8.75,7.87,8.1,51100.0],["2020-04-14",8.27,8.68,8.2,8.62,87000.0],["2020-04-15",8.39,8.45,7.69,8.21,67600.0],["2020-04-16",8.24,8.31,7.51,7.74,103600.0],["2020-04-17",8.0,8.53,7.95,8.25,100600.0],["2020-04-20",8.11,8.25,7.65,7.91,44400.0],["2020-04-21",7.7,8.22,7.63,7.67,78700.0],["2020-04-22",7.84,8.06,7.67,7.81,80500.0],["2020-04-23",7.81,8.13,7.67,7.74,98400.0],["2020-04-24",7.8,7.815,7.44,7.57,66400.0],["2020-04-27",7.68,7.89,7.447,7.83,56100.0],["2020-04-28",7.9,8.67,7.88,8.46,180000.0],["2020-04-29",8.73,9.06,8.46,8.91,372600.0],["2020-04-30",8.81,8.9,8.0,8.08,103000.0],["2020-05-01",8.63,11.384,8.63,10.0,1047600.0],["2020-05-04",10.08,10.15,9.0,9.53,192600.0],["2020-05-05",9.46,10.246,9.36,9.65,500500.0],["2020-05-06",9.88,10.2,9.61,9.87,186600.0],["2020-05-07",10.06,10.33,9.86,9.91,118900.0],["2020-05-08",9.99,10.32,9.779,10.08,85500.0],["2020-05-11",9.9,10.25,9.81,9.89,115000.0],["2020-05-12",9.83,9.9,8.93,9.05,106900.0],["2020-05-13",8.93,9.24,8.73,8.98,111300.0],["2020-05-14",8.65,9.41,8.5,9.17,146100.0],["2020-05-15",9.23,10.12,8.99,10.02,217800.0],["2020-05-18",10.15,10.85,10.11,10.73,128400.0],["2020-05-19",10.62,11.0,10.45,10.48,89500.0],["2020-05-20",10.61,11.14,10.61,11.04,93000.0],["2020-05-21",11.0,11.15,10.46,10.54,56900.0],["2020-05-22",10.61,10.665,10.1,10.59,49400.0],["2020-05-26",11.03,11.4,10.92,11.0,115600.0],["2020-05-27",11.22,11.65,10.94,11.55,120100.0],["2020-05-28",11.67,11.74,11.2,11.23,82000.0],["2020-05-29",11.13,11.439,10.99,11.03,118300.0],["2020-06-01",11.08,11.44,11.03,11.18,94900.0],["2020-06-02",11.22,12.14,11.22,11.84,243000.0],["2020-06-03",12.14,12.2,11.71,11.85,206300.0],["2020-06-04",11.74,12.24,11.49,11.86,122400.0],["2020-06-05",12.11,12.99,12.11,12.45,132200.0],["2020-06-08",12.8,13.17,12.54,12.88,163400.0],["2020-06-09",12.73,12.88,12.36,12.47,89900.0],["2020-06-10",12.42,13.31,12.2,12.8,149000.0],["2020-06-11",12.37,12.39,11.68,12.28,169200.0],["2020-06-12",12.63,12.76,11.86,12.11,156700.0],["2020-06-15",11.76,12.425,11.76,12.24,242200.0],["2020-06-16",12.64,12.69,12.075,12.27,79300.0],["2020-06-17",12.33,12.38,11.8,11.86,70600.0],["2020-06-18",11.75,12.04,11.61,11.89,70200.0],["2020-06-19",12.04,12.11,11.75,11.91,163400.0],["2020-06-22",11.88,12.115,11.81,11.9,74400.0],["2020-06-23",12.01,12.1,11.214,12.02,66700.0],["2020-06-24",11.9,12.01,11.51,11.58,140100.0],["2020-06-25",11.55,12.08,11.55,11.94,121400.0],["2020-06-26",11.82,12.5,11.75,12.45,595000.0],["2020-06-29",12.58,12.63,11.93,12.14,111900.0],["2020-06-30",12.19,12.86,12.04,12.46,148600.0],["2020-07-01",12.57,12.76,12.12,12.41,108000.0],["2020-07-02",12.52,12.89,12.265,12.4,94800.0],["2020-07-06",12.59,12.85,12.2,12.49,117600.0],["2020-07-07",12.53,12.675,12.391,12.4,94500.0],["2020-07-08",12.43,12.67,12.3,12.55,65100.0],["2020-07-09",12.52,12.7,12.43,12.52,269600.0],["2020-07-10",12.57,12.85,12.36,12.84,99500.0],["2020-07-13",12.85,13.33,12.42,12.47,107300.0],["2020-07-14",12.5,12.59,12.29,12.56,55800.0],["2020-07-15",12.77,13.35,12.73,13.32,119000.0],["2020-07-16",13.32,13.39,13.0,13.22,145800.0],["2020-07-17",13.16,13.26,13.0,13.2,65600.0],["2020-07-20",13.25,13.41,13.15,13.3,104600.0],["2020-07-21",13.44,13.737,13.08,13.52,110200.0],["2020-07-22",13.49,13.828,13.43,13.7,79600.0],["2020-07-23",13.63,13.93,13.51,13.65,51500.0],["2020-07-24",13.7,13.7,13.24,13.35,48500.0],["2020-07-27",13.35,13.69,13.1,13.28,56100.0],["2020-07-28",13.31,13.5,13.26,13.27,69400.0],["2020-07-29",13.28,13.58,13.155,13.275,184600.0],["2020-07-30",13.17,13.64,13.085,13.39,56300.0],["2020-07-31",13.45,13.54,13.16,13.48,96000.0],["2020-08-03",13.62,14.13,13.57,13.98,62200.0],["2020-08-04",13.85,14.44,13.14,14.2,132500.0],["2020-08-05",15.5,17.414,15.4,16.54,384200.0],["2020-08-06",16.7,16.95,16.5,16.76,169900.0],["2020-08-07",16.6,17.875,16.52,17.59,216200.0],["2020-08-10",17.78,18.08,17.29,17.4,185400.0],["2020-08-11",17.5,17.5,16.8,16.94,210100.0],["2020-08-12",17.13,17.2,16.88,16.97,228700.0],["2020-08-13",16.84,16.93,16.565,16.63,193500.0],["2020-08-14",16.5,18.25,16.01,18.13,1096900.0],["2020-08-17",18.48,18.48,17.25,17.67,489000.0],["2020-08-18",18.1,18.69,17.735,17.79,273600.0],["2020-08-19",17.7,18.0,17.41,17.64,207000.0],["2020-08-20",17.46,18.23,17.44,18.01,220900.0],["2020-08-21",17.89,18.39,17.76,18.24,286000.0],["2020-08-24",18.6,18.63,17.26,17.41,172900.0],["2020-08-25",17.38,17.85,17.38,17.795,111800.0],["2020-08-26",17.59,17.66,17.07,17.21,83300.0],["2020-08-27",17.22,17.4,17.05,17.2,68600.0],["2020-08-28",17.38,17.41,17.13,17.29,153600.0],["2020-08-31",17.33,17.33,16.59,16.92,330000.0],["2020-09-01",16.72,17.3,16.54,16.99,303200.0],["2020-09-02",17.22,17.4,16.86,17.35,222600.0],["2020-09-03",17.29,17.38,16.15,16.22,199200.0],["2020-09-04",16.46,16.8,16.09,16.57,196100.0],["2020-09-08",16.14,16.87,16.14,16.58,295500.0],["2020-09-09",16.85,17.02,16.4,16.93,486600.0],["2020-09-10",17.06,17.26,16.375,16.55,265300.0],["2020-09-11",16.53,16.977,16.47,16.54,408800.0],["2020-09-14",16.7,18.36,16.678,16.71,1500100.0],["2020-09-15",16.77,17.56,14.661,15.09,1276900.0],["2020-09-16",15.21,15.535,14.8,15.15,386700.0],["2020-09-17",15.07,15.58,14.87,15.14,509800.0],["2020-09-18",15.27,15.595,14.845,14.98,1581400.0],["2020-09-21",14.77,15.02,14.375,14.95,439300.0],["2020-09-22",15.0,15.37,14.935,15.33,218700.0],["2020-09-23",15.27,15.48,14.72,14.88,313200.0],["2020-09-24",14.9,15.18,14.62,14.8,189000.0],["2020-09-25",14.77,15.13,14.64,15.0,170800.0],["2020-09-28",15.04,15.455,15.04,15.41,152100.0],["2020-09-29",15.44,15.99,15.23,15.815,323500.0],["2020-09-30",14.51,14.72,13.68,14.365,1035200.0],["2020-10-01",14.0,14.67,13.85,13.94,2584200.0],["2020-10-02",13.85,14.36,13.6,14.16,476800.0],["2020-10-05",14.23,14.6,14.135,14.49,195800.0],["2020-10-06",14.52,14.65,13.95,14.03,773300.0],["2020-10-07",14.21,14.44,13.94,14.115,401800.0],["2020-10-08",14.21,14.36,14.15,14.23,215600.0],["2020-10-09",14.4,14.445,13.96,14.19,392200.0],["2020-10-12",14.21,14.5,14.1,14.34,175600.0],["2020-10-13",14.28,14.85,14.031,14.61,350500.0],["2020-10-14",14.62,15.02,14.35,14.91,268800.0],["2020-10-15",14.34,15.085,14.34,14.93,225600.0],["2020-10-16",14.89,15.25,14.805,15.02,261700.0],["2020-10-19",15.19,15.42,15.05,15.11,257600.0],["2020-10-20",15.27,15.67,15.07,15.4,187700.0],["2020-10-21",15.45,15.83,15.25,15.56,355800.0],["2020-10-22",15.53,15.894,14.83,14.99,167400.0],["2020-10-23",15.15,15.44,14.93,15.25,159700.0],["2020-10-26",15.15,15.21,14.41,14.57,236300.0],["2020-10-27",14.305,14.83,14.12,14.49,156800.0],["2020-10-28",14.32,14.33,13.96,14.13,145200.0],["2020-10-29",14.18,14.61,14.1,14.54,271000.0],["2020-10-30",14.54,14.6,13.7,13.91,227500.0],["2020-11-02",13.94,14.33,13.75,14.05,199900.0],["2020-11-03",14.26,15.13,14.01,15.06,361400.0],["2020-11-04",14.71,16.06,13.921,15.66,383200.0],["2020-11-05",15.82,16.5,15.56,15.69,361400.0],["2020-11-06",15.73,16.075,15.54,15.97,236300.0],["2020-11-09",15.96,16.855,15.68,16.37,315600.0],["2020-11-10",16.45,16.51,15.98,16.01,250800.0],["2020-11-11",16.16,16.4,15.97,16.25,96000.0],["2020-11-12",15.95,16.2,15.77,15.9,118000.0],["2020-11-13",16.24,16.32,15.96,16.06,187500.0],["2020-11-16",16.395,16.395,16.01,16.09,126200.0],["2020-11-17",16.0,16.08,15.65,15.86,160700.0],["2020-11-18",15.95,16.19,15.62,15.68,210000.0],["2020-11-19",15.76,15.95,15.61,15.89,121500.0],["2020-11-20",15.75,16.05,15.5,15.78,134200.0],["2020-11-23",15.91,16.115,15.91,16.05,431400.0],["2020-11-24",16.19,16.871,16.02,16.17,262500.0],["2020-11-25",16.13,16.25,15.9,16.02,127600.0],["2020-11-27",16.11,16.14,15.72,16.0,92900.0],["2020-11-30",15.93,16.02,15.67,15.74,235200.0],["2020-12-01",15.85,16.29,15.738,15.885,253600.0],["2020-12-02",15.54,16.04,15.54,15.82,309700.0],["2020-12-03",15.84,15.97,15.5,15.5,162000.0],["2020-12-04",15.6,15.91,15.44,15.6,173200.0],["2020-12-07",15.56,16.15,15.5,16.05,176400.0],["2020-12-08",15.92,16.48,15.77,16.43,124000.0],["2020-12-09",16.53,16.62,16.105,16.32,171100.0],["2020-12-10",16.18,16.74,15.98,16.61,126100.0],["2020-12-11",16.49,16.8,16.36,16.72,130000.0],["2020-12-14",16.75,17.25,16.51,16.62,125600.0],["2020-12-15",16.62,16.755,16.31,16.72,167000.0],["2020-12-16",16.73,17.0,16.73,16.78,162400.0],["2020-12-17",16.9,17.2,16.8,16.87,171700.0],["2020-12-18",16.95,17.2,16.38,16.44,1018200.0],["2020-12-21",16.085,16.75,15.92,16.1,137700.0],["2020-12-22",16.1,16.2,15.62,15.72,122100.0],["2020-12-23",15.81,15.85,15.52,15.58,150300.0],["2020-12-24",16.16,16.16,15.51,15.85,43800.0],["2020-12-28",15.94,15.94,15.63,15.66,79200.0],["2020-12-29",15.7,15.83,15.5,15.68,100300.0],["2020-12-30",15.67,15.9,15.66,15.68,134700.0],["2020-12-31",15.68,15.68,15.33,15.52,91100.0],["2021-01-04",15.55,15.67,15.03,15.53,185700.0],["2021-01-05",15.915,15.915,15.48,15.68,249300.0],["2021-01-06",15.77,16.63,15.65,16.11,229200.0],["2021-01-07",16.12,16.3,15.77,15.84,133400.0],["2021-01-08",15.92,16.15,15.76,16.03,204200.0],["2021-01-11",15.89,16.1,15.4,15.46,85600.0],["2021-01-12",15.59,16.18,15.59,16.01,218200.0],["2021-01-13",16.09,16.47,15.79,15.89,121800.0],["2021-01-14",15.87,15.93,15.6,15.67,95900.0],["2021-01-15",15.5,15.55,15.28,15.33,159400.0],["2021-01-19",15.48,15.8,15.31,15.76,354400.0],["2021-01-20",15.88,16.11,15.64,15.75,181500.0],["2021-01-21",15.75,15.75,15.2,15.23,115000.0],["2021-01-22",15.16,15.26,14.91,15.12,127700.0],["2021-01-25",15.09,15.185,14.75,14.9,108000.0],["2021-01-26",15.02,15.77,14.79,14.94,185800.0],["2021-01-27",14.99,14.99,14.31,14.4,162200.0],["2021-01-28",14.52,14.733,14.35,14.48,253300.0],["2021-01-29",14.53,14.745,14.035,14.28,165900.0],["2021-02-01",14.53,14.9,14.31,14.76,125200.0],["2021-02-02",14.96,15.21,14.75,14.82,83700.0],["2021-02-03",14.78,15.08,14.46,15.05,127500.0],["2021-02-04",15.11,15.61,15.0,15.6,62600.0],["2021-02-05",15.76,15.76,15.37,15.57,117800.0],["2021-02-08",15.385,16.02,15.385,15.99,97400.0],["2021-02-09",15.93,16.57,15.885,16.42,159100.0],["2021-02-10",16.45,16.7,16.31,16.37,128200.0],["2021-02-11",16.44,16.48,15.67,15.68,55100.0],["2021-02-12",15.68,16.09,15.68,15.85,179600.0],["2021-02-16",16.0,16.06,15.48,15.49,71000.0],["2021-02-17",15.46,15.46,15.19,15.39,69000.0],["2021-02-18",15.29,15.63,15.15,15.45,190100.0],["2021-02-19",15.47,15.75,15.35,15.47,109200.0],["2021-02-22",15.44,15.6,14.91,14.99,104100.0],["2021-02-23",14.72,15.12,14.515,15.0,94400.0],["2021-02-24",14.99,15.29,14.95,15.25,74800.0],["2021-02-25",15.2,15.5,14.97,15.09,108100.0],["2021-02-26",15.08,15.08,14.66,14.73,99500.0],["2021-03-01",15.03,15.6,14.78,15.25,243000.0],["2021-03-02",15.28,15.86,15.0,15.04,125300.0],["2021-03-03",14.99,15.15,14.71,14.83,175800.0],["2021-03-04",15.075,15.075,14.04,14.17,128300.0],["2021-03-05",14.29,14.84,13.85,14.8,168800.0],["2021-03-08",14.71,15.13,14.55,14.8,222600.0],["2021-03-09",14.99,15.48,14.93,15.31,99600.0],["2021-03-10",15.6,16.615,15.42,16.54,219400.0],["2021-03-11",17.0,17.5,16.65,17.14,274300.0],["2021-03-12",17.06,17.44,16.77,17.09,360700.0],["2021-03-15",17.06,17.57,16.605,17.28,319700.0],["2021-03-16",17.28,17.28,16.58,16.66,179800.0],["2021-03-17",16.57,16.57,15.87,16.3,198400.0],["2021-03-18",16.09,16.135,15.093,15.64,137800.0],["2021-03-19",15.79,16.01,15.28,15.76,471600.0],["2021-03-22",15.81,16.48,15.24,15.55,75900.0],["2021-03-23",15.62,15.66,15.22,15.42,230700.0],["2021-03-24",15.745,15.745,15.27,15.42,131700.0],["2021-03-25",15.33,15.377,14.78,15.01,126900.0],["2021-03-26",15.17,15.28,14.75,15.28,100800.0],["2021-03-29",15.21,15.41,14.87,14.91,73800.0],["2021-03-30",14.84,14.98,14.47,14.93,100200.0],["2021-03-31",15.13,15.32,14.95,15.01,180500.0],["2021-04-01",14.9,15.5,14.9,15.33,106900.0],["2021-04-05",15.57,15.57,15.1,15.17,206700.0],["2021-04-06",15.14,15.32,15.0,15.09,195900.0],["2021-04-07",15.14,15.3,14.615,14.65,86500.0],["2021-04-08",14.72,15.11,14.6,14.73,133000.0],["2021-04-09",14.85,15.109,14.83,14.97,78000.0],["2021-04-12",14.97,14.99,14.68,14.85,70300.0],["2021-04-13",15.265,15.265,14.61,14.77,127600.0],["2021-04-14",14.73,15.03,14.6,14.66,151800.0],["2021-04-15",14.68,15.01,14.61,15.01,94300.0],["2021-04-16",15.13,15.13,14.69,14.87,66200.0],["2021-04-19",14.77,14.848,14.455,14.68,88800.0],["2021-04-20",14.57,14.66,14.35,14.52,121700.0],["2021-04-21",14.55,14.925,14.33,14.56,147000.0],["2021-04-22",14.66,15.1,14.51,14.75,371800.0],["2021-04-23",14.79,15.78,14.79,15.36,466500.0],["2021-04-26",15.45,16.5,15.32,16.1,580600.0],["2021-04-27",16.15,16.15,15.64,15.81,337800.0],["2021-04-28",15.81,15.895,15.445,15.77,230500.0],["2021-04-29",15.87,16.15,15.61,16.01,300600.0],["2021-04-30",15.95,16.07,15.565,15.78,308500.0],["2021-05-03",15.615,15.98,15.615,15.82,201300.0],["2021-05-04",15.77,15.77,15.25,15.45,185400.0],["2021-05-05",15.46,15.5,14.38,14.76,375100.0],["2021-05-06",14.52,14.95,13.14,14.11,403200.0],["2021-05-07",14.11,14.64,14.11,14.5,749100.0],["2021-05-10",14.41,14.89,14.29,14.62,455400.0],["2021-05-11",14.5,14.5,13.89,14.39,276700.0],["2021-05-12",14.24,14.325,13.82,13.88,263600.0],["2021-05-13",14.28,14.28,13.55,13.84,192700.0],["2021-05-14",13.98,14.43,13.9,14.4,186400.0],["2021-05-17",14.32,14.32,13.93,14.1,93200.0],["2021-05-18",14.1,14.27,14.035,14.09,156200.0],["2021-05-19",13.91,14.01,13.78,13.98,235200.0],["2021-05-20",14.13,14.33,13.86,14.26,111000.0],["2021-05-21",14.44,14.46,14.16,14.22,99800.0],["2021-05-24",14.28,14.57,14.19,14.54,87900.0],["2021-05-25",14.55,15.04,14.54,14.97,298200.0],["2021-05-26",15.375,15.375,14.88,14.94,87300.0],["2021-05-27",14.97,15.27,14.91,15.25,176100.0],["2021-05-28",15.05,15.35,14.99,15.27,456500.0],["2021-06-01",15.33,15.4,14.74,15.08,256200.0],["2021-06-02",15.13,15.9,14.81,15.75,372900.0],["2021-06-03",15.6,15.8,15.26,15.67,261600.0],["2021-06-04",15.76,15.79,15.24,15.36,103400.0],["2021-06-07",15.32,15.57,15.18,15.39,228400.0],["2021-06-08",15.4,15.64,15.16,15.26,208800.0],["2021-06-09",15.27,15.38,15.01,15.13,184900.0],["2021-06-10",15.16,15.16,14.85,15.07,102200.0],["2021-06-11",15.585,15.585,15.1,15.18,70000.0],["2021-06-14",15.26,15.33,14.99,15.02,83000.0],["2021-06-15",15.08,15.085,14.76,14.82,112800.0],["2021-06-16",14.86,15.065,14.64,14.81,164300.0],["2021-06-17",14.8,15.12,14.8,15.04,117100.0],["2021-06-18",14.98,15.61,14.97,15.53,417500.0],["2021-06-21",15.67,15.685,15.44,15.48,269200.0],["2021-06-22",15.42,15.51,15.01,15.33,187400.0],["2021-06-23",15.53,15.53,15.2,15.25,157200.0],["2021-06-24",15.32,15.56,15.16,15.55,139800.0],["2021-06-25",15.58,15.84,15.3,15.45,438100.0],["2021-06-28",15.47,15.61,15.0,15.04,140500.0],["2021-06-29",14.77,15.05,14.77,15.0,130200.0],["2021-06-30",15.0,15.79,14.8,14.85,197700.0],["2021-07-01",15.145,15.3,14.9,15.27,110500.0],["2021-07-02",15.32,15.758,15.22,15.56,175300.0],["2021-07-06",15.96,15.96,15.41,15.55,95400.0],["2021-07-07",15.54,15.86,15.26,15.74,171400.0],["2021-07-08",15.64,15.9,15.4,15.83,96000.0],["2021-07-09",15.91,16.19,15.805,16.16,125300.0],["2021-07-12",16.11,16.18,15.75,15.8,115100.0],["2021-07-13",15.76,15.79,15.45,15.69,133900.0],["2021-07-14",15.65,15.83,15.53,15.62,202400.0],["2021-07-15",15.63,15.93,15.55,15.7,62300.0],["2021-07-16",15.79,15.835,15.57,15.66,83600.0],["2021-07-19",15.5,15.755,15.31,15.49,229000.0],["2021-07-20",15.56,15.845,15.345,15.54,267500.0],["2021-07-21",15.56,15.895,15.46,15.63,319400.0],["2021-07-22",15.66,15.82,15.63,15.64,81500.0],["2021-07-23",15.66,16.16,15.66,15.98,125800.0],["2021-07-26",16.04,16.14,15.79,15.84,109000.0],["2021-07-27",15.85,15.85,15.53,15.74,135900.0],["2021-07-28",15.75,15.89,15.56,15.83,132100.0],["2021-07-29",15.86,16.6,15.81,16.43,115100.0],["2021-07-30",16.33,16.375,16.145,16.19,92400.0],["2021-08-02",16.22,16.44,15.94,16.04,83000.0],["2021-08-03",15.98,16.11,15.71,15.9,103100.0],["2021-08-04",16.19,16.91,15.91,16.29,293000.0],["2021-08-05",16.44,16.98,16.22,16.62,429000.0],["2021-08-06",16.99,17.62,16.81,17.13,527500.0],["2021-08-09",17.1,17.407,16.9,17.1,244400.0],["2021-08-10",17.02,17.42,16.8,16.99,244200.0],["2021-08-11",16.9,17.35,16.9,17.27,177200.0],["2021-08-12",17.35,17.8,17.03,17.76,158000.0],["2021-08-13",17.71,17.89,17.36,17.42,101300.0],["2021-08-16",17.36,17.562,17.06,17.4,507100.0],["2021-08-17",17.39,17.66,16.9,17.49,282600.0],["2021-08-18",17.6,17.7,17.07,17.13,167300.0],["2021-08-19",17.02,17.4,16.93,17.37,99000.0],["2021-08-20",17.3,17.82,17.18,17.7,153300.0],["2021-08-23",17.81,18.07,17.81,17.85,74800.0],["2021-08-24",17.84,17.97,17.66,17.75,70000.0],["2021-08-25",17.81,17.97,17.73,17.75,106600.0],["2021-08-26",17.78,17.93,17.543,17.78,147900.0],["2021-08-27",17.84,18.05,17.82,17.95,239400.0],["2021-08-30",18.2,18.96,17.77,18.05,77100.0],["2021-08-31",18.11,18.34,18.05,18.24,106800.0],["2021-09-01",18.35,18.585,18.15,18.4,129500.0],["2021-09-02",18.41,18.594,18.25,18.34,104100.0],["2021-09-03",18.32,18.361,18.07,18.14,104900.0],["2021-09-07",18.06,18.38,18.02,18.08,111400.0],["2021-09-08",18.39,18.39,17.68,18.23,178100.0],["2021-09-09",18.25,18.39,17.58,17.89,673900.0],["2021-09-10",17.99,18.08,17.6,17.65,119000.0],["2021-09-13",17.76,17.76,17.25,17.63,129600.0],["2021-09-14",17.67,17.67,17.13,17.23,99400.0],["2021-09-15",17.28,18.372,17.02,17.16,203700.0],["2021-09-16",17.13,17.26,16.95,17.0,166900.0],["2021-09-17",16.71,17.1,16.39,16.44,537200.0],["2021-09-20",16.18,16.27,15.94,16.12,234900.0],["2021-09-21",16.24,16.37,16.0,16.14,417800.0],["2021-09-22",16.26,16.6,16.23,16.5,262700.0],["2021-09-23",16.53,16.74,16.03,16.1,418300.0],["2021-09-24",16.03,16.445,15.85,16.31,459600.0],["2021-09-27",16.31,16.885,16.26,16.78,233800.0],["2021-09-28",16.66,16.68,16.46,16.46,118800.0],["2021-09-29",16.52,16.59,16.22,16.27,85000.0],["2021-09-30",16.33,16.74,16.23,16.7,232800.0],["2021-10-01",16.8,17.06,16.54,16.84,329500.0],["2021-10-04",16.8,16.8,16.33,16.37,137600.0],["2021-10-05",16.34,16.75,16.155,16.63,130900.0],["2021-10-06",16.5,16.79,16.43,16.64,152700.0],["2021-10-07",16.78,17.0,16.73,16.75,88900.0],["2021-10-08",16.85,17.07,16.65,16.93,307400.0],["2021-10-11",17.02,17.09,16.47,16.47,64300.0],["2021-10-12",16.52,16.79,16.26,16.69,85600.0],["2021-10-13",16.75,17.0,16.66,17.0,78700.0],["2021-10-14",16.975,17.27,16.91,16.95,138900.0],["2021-10-15",17.21,17.21,16.92,17.01,191100.0],["2021-10-18",17.0,17.08,16.87,16.9,49600.0],["2021-10-19",16.93,16.93,16.72,16.9,71500.0],["2021-10-20",16.92,17.104,16.8,16.98,78300.0],["2021-10-21",16.94,16.99,16.79,16.89,127300.0],["2021-10-22",16.93,16.93,16.48,16.57,73200.0],["2021-10-25",16.5,16.89,16.44,16.86,131200.0],["2021-10-26",16.85,17.0,16.74,16.96,77900.0],["2021-10-27",17.1,17.1,16.375,16.39,109300.0],["2021-10-28",16.44,16.56,16.245,16.39,97400.0],["2021-10-29",16.29,16.8,16.29,16.74,153300.0],["2021-11-01",16.79,17.37,16.69,16.96,263600.0],["2021-11-02",17.225,17.225,16.3,16.43,110300.0],["2021-11-03",17.38,17.38,16.45,17.01,477000.0],["2021-11-04",17.16,17.21,16.555,16.68,144500.0],["2021-11-05",16.98,17.099,16.64,17.0,194100.0],["2021-11-08",17.05,17.18,16.67,16.7,100800.0],["2021-11-09",16.67,16.7,16.4,16.67,114000.0],["2021-11-10",16.62,16.86,16.39,16.43,89800.0],["2021-11-11",16.52,16.645,16.26,16.47,145600.0],["2021-11-12",16.54,16.79,16.44,16.74,282400.0],["2021-11-15",16.435,16.7,16.3,16.39,121800.0],["2021-11-16",16.3,16.3,15.99,16.02,137800.0],["2021-11-17",16.02,16.07,15.52,15.6,193100.0],["2021-11-18",15.73,15.8,14.93,15.14,321500.0],["2021-11-19",15.06,15.33,15.06,15.08,232800.0],["2021-11-22",15.09,15.11,14.66,15.02,208600.0],["2021-11-23",15.15,15.37,14.81,15.29,222100.0],["2021-11-24",15.21,15.85,15.2,15.69,220300.0],["2021-11-26",15.48,15.66,14.78,15.05,164700.0],["2021-11-29",15.27,15.32,14.74,14.83,411900.0],["2021-11-30",15.025,15.16,14.77,15.11,200800.0],["2021-12-01",15.3,15.51,15.16,15.35,315200.0],["2021-12-02",15.38,15.57,14.76,15.53,273100.0],["2021-12-03",15.66,15.67,15.18,15.38,169200.0],["2021-12-06",15.45,15.825,15.36,15.74,98900.0],["2021-12-07",15.85,16.125,15.84,15.96,100200.0],["2021-12-08",15.857,16.44,15.675,16.35,132000.0],["2021-12-09",16.25,16.48,16.1,16.26,109200.0],["2021-12-10",16.27,16.27,16.09,16.12,74700.0],["2021-12-13",16.06,16.24,15.82,16.09,106400.0],["2021-12-14",16.0,16.25,15.78,15.94,125900.0],["2021-12-15",15.89,16.2,15.68,16.09,144600.0],["2021-12-16",16.23,16.23,15.86,15.99,219700.0],["2021-12-17",15.99,16.19,15.73,15.79,339300.0],["2021-12-20",15.5,15.714,15.26,15.39,96700.0],["2021-12-21",15.52,15.75,15.49,15.66,91800.0],["2021-12-22",15.68,15.882,15.54,15.79,81800.0],["2021-12-23",15.82,15.89,15.68,15.75,125600.0],["2021-12-27",16.06,16.06,15.36,15.89,117800.0],["2021-12-28",15.95,16.085,15.81,15.98,177700.0],["2021-12-29",16.0,16.21,15.95,16.0,162500.0],["2021-12-30",15.99,16.13,15.78,15.82,126700.0],["2021-12-31",15.85,16.06,15.83,15.96,108800.0],["2022-01-03",16.02,16.41,15.84,16.39,375700.0],["2022-01-04",16.305,16.73,16.3,16.56,255400.0],["2022-01-05",16.59,16.88,16.42,16.51,188100.0],["2022-01-06",16.61,16.61,16.25,16.29,116000.0],["2022-01-07",16.24,16.3,16.065,16.11,98900.0],["2022-01-10",16.0,16.01,15.58,15.85,138700.0],["2022-01-11",15.85,16.03,15.76,15.97,154400.0],["2022-01-12",15.99,16.32,15.81,16.18,210000.0],["2022-01-13",16.325,16.67,16.3,16.48,276900.0],["2022-01-14",16.34,16.71,16.3,16.69,150800.0],["2022-01-18",16.475,16.67,15.97,15.99,345600.0],["2022-01-19",15.95,16.11,15.81,15.98,126800.0],["2022-01-20",15.94,16.4,15.94,16.0,173800.0],["2022-01-21",15.86,16.29,15.775,15.78,197400.0],["2022-01-24",15.63,16.19,15.54,16.05,304400.0],["2022-01-25",15.87,16.28,15.56,15.98,251700.0],["2022-01-26",16.02,16.18,15.52,15.7,247100.0],["2022-01-27",15.73,15.95,15.4,15.49,138000.0],["2022-01-28",15.5,15.96,15.25,15.81,231500.0],["2022-01-31",15.74,16.02,15.73,16.01,163500.0],["2022-02-01",15.99,16.24,15.83,16.0,203400.0],["2022-02-02",15.98,16.13,15.84,15.96,143100.0],["2022-02-03",15.83,15.85,15.458,15.56,118800.0],["2022-02-04",15.48,15.585,15.07,15.47,194400.0],["2022-02-07",15.45,15.79,15.45,15.71,124300.0],["2022-02-08",15.68,15.83,15.61,15.65,103100.0],["2022-02-09",15.73,15.855,15.54,15.8,222800.0],["2022-02-10",15.62,16.09,15.62,15.68,196500.0],["2022-02-11",15.71,15.95,15.38,15.46,153200.0],["2022-02-14",15.47,15.75,15.47,15.66,75900.0],["2022-02-15",15.73,16.23,15.73,16.07,226600.0],["2022-02-16",16.07,16.17,15.98,16.13,224100.0],["2022-02-17",16.07,16.26,15.935,15.97,134800.0],["2022-02-18",15.9,16.07,15.75,15.85,190000.0],["2022-02-22",15.85,16.22,15.79,16.15,280100.0],["2022-02-23",16.27,16.41,15.88,15.98,172800.0],["2022-02-24",15.67,16.015,15.59,16.0,218500.0],["2022-02-25",16.06,16.28,15.87,15.98,145400.0],["2022-02-28",15.84,16.115,15.76,16.06,213400.0],["2022-03-01",16.06,16.16,15.39,15.62,282000.0],["2022-03-02",15.73,16.11,15.66,15.99,151500.0],["2022-03-03",16.07,16.13,15.77,15.8,149500.0],["2022-03-04",15.73,15.75,15.45,15.74,165500.0],["2022-03-07",17.24,18.1,16.81,16.93,825500.0],["2022-03-08",17.22,18.87,17.19,18.4,907600.0],["2022-03-09",18.4,18.47,17.78,17.88,618300.0],["2022-03-10",17.7,17.95,17.35,17.77,427700.0],["2022-03-11",17.79,18.29,17.58,17.98,859600.0],["2022-03-14",18.09,18.47,17.78,18.0,644500.0],["2022-03-15",18.01,18.36,17.945,18.34,349800.0],["2022-03-16",18.49,20.63,18.48,20.3,1037300.0],["2022-03-17",20.46,21.8,20.1,21.65,1134500.0],["2022-03-18",21.61,21.94,21.131,21.63,537900.0],["2022-03-21",21.61,21.95,20.89,21.74,417600.0],["2022-03-22",21.73,21.98,21.47,21.51,416200.0],["2022-03-23",21.47,21.76,21.08,21.45,492000.0],["2022-03-24",21.68,21.79,21.03,21.12,376100.0],["2022-03-25",21.02,21.32,20.91,21.07,350600.0],["2022-03-28",21.02,21.42,20.84,21.38,542900.0],["2022-03-29",21.5,21.71,20.99,21.07,347500.0],["2022-03-30",21.11,21.7,20.81,21.0,443700.0],["2022-03-31",21.0,21.32,20.55,20.61,266600.0],["2022-04-01",20.55,21.11,20.55,21.01,323500.0],["2022-04-04",21.16,21.54,21.09,21.52,218500.0],["2022-04-05",21.51,21.73,21.09,21.21,394300.0],["2022-04-06",21.12,21.6,21.053,21.4,367700.0],["2022-04-07",21.46,21.66,20.26,20.31,507800.0],["2022-04-08",20.35,20.65,20.015,20.04,290800.0],["2022-04-11",19.92,20.142,19.655,19.82,325600.0],["2022-04-12",19.88,20.91,19.88,20.43,606900.0],["2022-04-13",20.23,20.29,20.01,20.14,222300.0],["2022-04-14",20.18,20.675,20.09,20.54,358400.0],["2022-04-18",20.51,21.1,20.45,20.5,224700.0],["2022-04-19",20.42,20.73,20.4,20.54,193600.0],["2022-04-20",20.71,20.955,20.51,20.74,191200.0],["2022-04-21",20.8,21.215,20.42,20.51,214600.0],["2022-04-22",20.32,20.45,19.67,19.72,167400.0],["2022-04-25",19.02,19.99,19.02,19.98,379100.0],["2022-04-26",19.91,19.91,19.35,19.38,192600.0],["2022-04-27",19.35,19.55,19.22,19.48,183300.0],["2022-04-28",19.65,20.04,19.36,20.02,321600.0],["2022-04-29",19.98,20.28,19.65,19.87,619500.0],["2022-05-02",19.75,19.819,19.041,19.46,279700.0],["2022-05-03",19.48,19.9,19.32,19.87,558400.0],["2022-05-04",20.0,22.86,19.51,21.42,1060400.0],["2022-05-05",21.43,21.43,20.08,20.87,344100.0],["2022-05-06",20.8,20.8,20.09,20.3,279900.0],["2022-05-09",20.01,20.293,19.79,19.91,395100.0],["2022-05-10",20.11,20.46,19.64,19.73,296100.0],["2022-05-11",19.84,20.27,19.56,19.8,318900.0],["2022-05-12",19.61,20.04,19.03,19.38,412700.0],["2022-05-13",19.4,19.87,19.4,19.61,241700.0],["2022-05-16",19.565,19.735,19.05,19.11,217600.0],["2022-05-17",19.39,19.68,19.245,19.57,314000.0],["2022-05-18",19.41,20.083,19.41,19.84,326700.0],["2022-05-19",19.83,20.01,19.29,19.32,291300.0],["2022-05-20",19.43,19.433,18.65,18.95,566100.0],["2022-05-23",19.23,19.71,18.97,19.63,275400.0],["2022-05-24",19.63,19.77,19.21,19.43,216300.0],["2022-05-25",19.35,19.55,19.08,19.51,250800.0],["2022-05-26",19.51,19.89,19.48,19.69,396600.0],["2022-05-27",19.81,20.24,19.76,20.17,147200.0],["2022-05-31",20.15,20.72,19.88,20.62,370700.0],["2022-06-01",20.72,21.03,19.881,20.93,231700.0],["2022-06-02",20.92,21.044,20.5,20.85,188700.0],["2022-06-03",20.69,21.04,20.554,20.95,107800.0],["2022-06-06",21.07,21.38,20.25,20.34,225800.0],["2022-06-07",20.3,20.82,20.165,20.72,327400.0],["2022-06-08",20.61,20.74,19.9,19.97,236700.0],["2022-06-09",20.08,20.08,19.56,19.63,182800.0],["2022-06-10",19.47,19.53,19.14,19.17,161000.0],["2022-06-13",18.69,19.08,18.094,19.06,355200.0],["2022-06-14",18.93,19.46,18.5,19.39,372300.0],["2022-06-15",19.41,19.91,19.265,19.76,390100.0],["2022-06-16",19.47,19.98,18.882,18.93,416900.0],["2022-06-17",19.19,19.84,18.805,19.61,708300.0],["2022-06-21",20.01,20.17,19.56,19.92,293500.0],["2022-06-22",19.67,19.87,19.255,19.49,231800.0],["2022-06-23",19.53,19.66,19.08,19.21,203400.0],["2022-06-24",19.27,20.18,19.27,20.17,458300.0],["2022-06-27",20.32,21.05,20.32,20.51,324400.0],["2022-06-28",20.56,20.87,19.933,20.32,242000.0],["2022-06-29",20.49,20.8,19.94,20.15,234200.0],["2022-06-30",20.02,20.73,20.01,20.47,276300.0],["2022-07-01",20.47,22.09,20.27,21.77,2052500.0],["2022-07-05",21.77,21.98,20.281,21.93,999900.0],["2022-07-06",22.17,22.68,21.525,22.52,747000.0],["2022-07-07",22.73,22.94,22.03,22.5,834900.0],["2022-07-08",22.44,22.72,21.86,22.48,353400.0],["2022-07-11",22.45,22.69,21.95,21.99,382900.0],["2022-07-12",21.92,22.41,21.88,22.01,398300.0],["2022-07-13",21.8,21.96,20.52,21.91,843500.0],["2022-07-14",21.64,21.74,20.89,21.34,343500.0],["2022-07-15",21.56,21.69,21.09,21.4,682300.0],["2022-07-18",21.78,22.62,21.78,21.82,427700.0],["2022-07-19",21.9,22.5,21.9,22.48,364200.0],["2022-07-20",22.5,22.7,22.18,22.5,408400.0],["2022-07-21",22.5,23.52,22.27,23.1,813500.0],["2022-07-22",23.09,23.37,22.691,23.14,575100.0],["2022-07-25",23.012,23.39,22.704,22.88,320400.0],["2022-07-26",22.88,23.11,22.66,22.97,337100.0],["2022-07-27",23.11,23.73,22.66,23.64,767600.0],["2022-07-28",23.8,24.28,23.42,24.19,506000.0],["2022-07-29",24.3,24.43,23.97,24.04,504500.0],["2022-08-01",24.09,24.486,23.724,24.44,548200.0],["2022-08-02",24.29,25.14,24.12,24.93,700200.0],["2022-08-03",24.92,25.25,23.17,24.99,690000.0],["2022-08-04",25.23,25.253,23.851,24.38,433200.0],["2022-08-05",24.36,25.09,24.1,24.98,419200.0],["2022-08-08",25.11,26.11,25.11,26.04,877400.0],["2022-08-09",25.98,26.05,24.76,25.11,822000.0],["2022-08-10",25.71,25.918,24.94,25.39,942100.0],["2022-08-11",25.34,25.53,24.01,24.31,771400.0],["2022-08-12",24.3,24.74,24.26,24.53,474800.0],["2022-08-15",24.41,25.05,24.26,24.9,315200.0],["2022-08-16",24.68,25.1,24.52,25.0,386800.0],["2022-08-17",25.12,25.37,24.69,25.35,326000.0],["2022-08-18",25.51,26.23,25.31,25.99,486100.0],["2022-08-19",25.6,25.88,25.35,25.45,361600.0],["2022-08-22",25.65,25.65,25.032,25.24,331300.0],["2022-08-23",25.27,25.37,24.47,24.59,339100.0],["2022-08-24",24.5,24.775,24.05,24.6,324600.0],["2022-08-25",24.71,24.9,24.56,24.79,229900.0],["2022-08-26",24.8,24.88,24.04,24.11,266000.0],["2022-08-29",24.0,24.05,23.44,23.69,525100.0],["2022-08-30",23.49,23.69,22.93,23.18,398100.0],["2022-08-31",23.15,23.27,22.345,22.4,1041400.0],["2022-09-01",22.24,22.3,21.88,22.28,617100.0],["2022-09-02",22.49,22.49,21.995,22.2,474500.0],["2022-09-06",22.14,22.67,22.14,22.51,362700.0],["2022-09-07",22.46,22.58,22.166,22.51,295300.0],["2022-09-08",22.51,22.79,22.11,22.7,220500.0],["2022-09-09",22.81,23.32,22.67,23.3,295300.0],["2022-09-12",23.34,23.66,23.29,23.6,314300.0],["2022-09-13",23.11,23.43,22.92,23.35,312700.0],["2022-09-14",23.52,23.64,23.0,23.27,321700.0],["2022-09-15",23.16,23.32,22.85,23.26,381900.0],["2022-09-16",23.19,23.7,22.965,23.58,610000.0],["2022-09-19",23.09,23.469,22.94,23.37,435900.0],["2022-09-20",23.35,23.81,23.15,23.58,406500.0],["2022-09-21",23.67,24.83,23.63,24.16,338700.0],["2022-09-22",24.31,24.34,23.66,23.72,379500.0],["2022-09-23",23.49,23.53,22.96,23.3,575000.0],["2022-09-26",23.1,23.44,22.1,22.23,320100.0],["2022-09-27",22.42,22.86,22.125,22.75,445400.0],["2022-09-28",22.79,23.65,22.63,23.48,425800.0],["2022-09-29",23.38,23.54,22.84,23.21,317700.0],["2022-09-30",23.17,23.45,22.55,22.79,543700.0],["2022-10-03",22.98,23.73,22.77,23.63,324700.0],["2022-10-04",23.9,24.155,23.76,24.02,292000.0],["2022-10-05",23.99,24.197,23.6,24.15,232900.0],["2022-10-06",24.15,24.4,23.86,23.92,207900.0],["2022-10-07",23.7,23.855,23.38,23.63,233100.0],["2022-10-10",23.63,23.8,23.37,23.68,170000.0],["2022-10-11",23.69,23.745,23.08,23.37,344100.0],["2022-10-12",23.39,23.75,23.16,23.69,285600.0],["2022-10-13",23.33,24.359,23.15,24.3,440000.0],["2022-10-14",24.37,24.42,23.54,23.56,310000.0],["2022-10-17",23.88,24.68,23.88,24.59,363400.0],["2022-10-18",25.09,25.45,24.535,25.09,382900.0],["2022-10-19",24.86,25.17,24.75,25.0,276500.0],["2022-10-20",25.06,25.166,24.59,24.62,221000.0],["2022-10-21",24.59,25.75,24.4,25.58,619700.0],["2022-10-24",25.77,26.805,25.31,26.67,1153900.0],["2022-10-25",26.8,27.22,26.47,26.52,488700.0],["2022-10-26",26.52,26.94,26.1,26.38,381400.0],["2022-10-27",26.46,27.14,26.281,26.65,350500.0],["2022-10-28",26.65,27.1,26.42,26.62,278000.0],["2022-10-31",26.66,27.23,26.32,27.03,355400.0],["2022-11-01",27.07,27.81,26.59,26.75,417700.0],["2022-11-02",26.68,26.78,25.62,25.65,522900.0],["2022-11-03",25.312,25.33,22.78,24.91,1021400.0],["2022-11-04",25.16,25.33,24.23,24.57,468900.0],["2022-11-07",24.49,24.99,24.01,24.7,326000.0],["2022-11-08",24.75,25.19,24.54,24.72,241600.0],["2022-11-09",24.7,24.7,20.82,20.91,1522900.0],["2022-11-10",21.92,22.72,20.26,20.64,925200.0],["2022-11-11",20.45,21.42,20.38,20.53,710600.0],["2022-11-14",20.43,20.725,19.51,19.75,693900.0],["2022-11-15",20.19,20.99,19.91,20.63,685700.0],["2022-11-16",20.52,20.82,19.975,20.25,383000.0],["2022-11-17",20.1,20.587,19.87,20.3,392100.0],["2022-11-18",20.57,20.76,20.26,20.46,472800.0],["2022-11-21",20.52,20.725,20.295,20.42,507100.0],["2022-11-22",20.57,20.91,20.23,20.65,308200.0],["2022-11-23",20.46,21.4,20.46,21.36,260200.0],["2022-11-25",21.39,21.78,21.02,21.03,131200.0],["2022-11-28",21.01,21.59,20.845,21.32,322800.0],["2022-11-29",21.19,21.46,21.02,21.3,293200.0],["2022-11-30",21.27,21.73,21.03,21.72,414400.0],["2022-12-01",21.78,22.145,21.68,22.07,268400.0],["2022-12-02",21.82,22.315,21.82,22.14,263400.0],["2022-12-05",21.94,22.01,21.095,21.16,317200.0],["2022-12-06",21.22,21.36,20.84,21.05,415300.0],["2022-12-07",20.89,21.22,20.74,21.18,280200.0],["2022-12-08",21.27,21.32,20.91,21.06,254100.0],["2022-12-09",20.99,21.2,20.71,21.06,245600.0],["2022-12-12",21.29,21.32,20.88,21.1,233200.0],["2022-12-13",21.65,21.8,21.085,21.51,368700.0],["2022-12-14",21.48,21.67,21.16,21.46,306400.0],["2022-12-15",21.3,21.52,21.16,21.51,306200.0],["2022-12-16",21.45,21.91,21.3,21.36,436400.0],["2022-12-19",21.3,21.56,20.73,21.11,426300.0],["2022-12-20",21.12,21.8,21.02,21.58,240700.0],["2022-12-21",21.66,22.45,21.515,22.34,280300.0],["2022-12-22",22.17,22.42,21.83,22.4,591800.0],["2022-12-23",22.39,22.75,22.261,22.45,223300.0],["2022-12-27",22.52,23.04,22.245,22.96,256000.0],["2022-12-28",22.91,23.5,22.87,23.44,380400.0],["2022-12-29",23.52,24.44,23.52,24.02,316500.0],["2022-12-30",23.88,24.5,23.62,24.37,610200.0],["2023-01-03",24.46,24.96,23.35,23.9,586500.0],["2023-01-04",23.98,23.98,22.53,22.6,535800.0],["2023-01-05",22.45,23.0,21.93,22.87,291400.0],["2023-01-06",22.86,23.03,22.655,22.81,352700.0],["2023-01-09",22.86,23.14,22.39,22.85,464600.0],["2023-01-10",22.76,22.88,22.4,22.76,343700.0],["2023-01-11",22.93,23.17,22.71,23.08,275700.0],["2023-01-12",23.05,23.31,22.805,23.01,341000.0],["2023-01-13",23.21,23.79,22.94,23.55,332000.0],["2023-01-17",23.5,24.055,23.28,23.97,262900.0],["2023-01-18",24.05,24.49,24.05,24.36,325300.0],["2023-01-19",24.42,24.55,24.16,24.23,226000.0],["2023-01-20",24.48,25.01,23.98,24.05,307000.0],["2023-01-23",24.08,24.42,23.81,23.94,198300.0],["2023-01-24",23.96,24.08,23.67,23.72,156600.0],["2023-01-25",23.63,23.84,23.19,23.81,156000.0],["2023-01-26",23.95,24.103,23.59,23.7,162100.0],["2023-01-27",23.69,23.755,23.26,23.29,198400.0],["2023-01-30",23.27,23.36,22.69,22.77,268800.0],["2023-01-31",22.85,23.07,22.67,22.76,360200.0],["2023-02-01",22.78,23.61,22.75,23.28,388100.0],["2023-02-02",23.42,23.87,23.2,23.62,437000.0],["2023-02-03",23.38,23.87,23.24,23.77,288800.0],["2023-02-06",23.75,23.88,23.285,23.37,202000.0],["2023-02-07",23.3,23.64,23.01,23.43,195500.0],["2023-02-08",23.44,23.61,22.4,22.75,765200.0],["2023-02-09",22.87,23.61,22.58,22.62,381800.0],["2023-02-10",22.66,23.57,22.57,23.56,364900.0],["2023-02-13",23.58,24.26,23.5,24.14,288100.0],["2023-02-14",24.04,24.67,23.97,24.64,813600.0],["2023-02-15",24.53,25.46,24.29,25.45,292300.0],["2023-02-16",25.19,25.8,24.96,24.98,496500.0],["2023-02-17",25.04,25.325,24.88,25.16,237800.0],["2023-02-21",25.0,25.39,24.85,24.91,341800.0],["2023-02-22",24.9,25.38,24.79,24.99,317200.0],["2023-02-23",25.06,25.26,24.76,24.99,204500.0],["2023-02-24",24.77,25.08,24.59,24.94,170100.0],["2023-02-27",25.03,25.29,24.9,25.22,309300.0],["2023-02-28",25.21,25.74,25.065,25.55,530000.0],["2023-03-01",25.46,26.07,25.46,25.98,346700.0],["2023-03-02",25.91,26.5,25.74,26.23,344200.0],["2023-03-03",26.3,26.39,25.57,25.7,877600.0],["2023-03-06",25.77,25.81,25.17,25.32,427400.0],["2023-03-07",25.3,25.825,25.18,25.69,348300.0],["2023-03-08",25.64,28.24,24.69,25.02,930900.0],["2023-03-09",25.5,27.19,25.5,26.14,704300.0],["2023-03-10",26.14,26.23,24.37,24.56,632600.0],["2023-03-13",24.18,24.963,23.88,24.19,499300.0],["2023-03-14",24.55,25.1,24.009,24.38,369600.0],["2023-03-15",24.18,24.625,23.94,24.26,424400.0],["2023-03-16",24.05,24.495,23.6,24.08,321300.0],["2023-03-17",24.1,24.22,23.172,23.33,574600.0],["2023-03-20",23.58,23.84,23.24,23.38,285700.0],["2023-03-21",23.74,24.62,23.44,24.62,340700.0],["2023-03-22",24.57,24.93,24.29,24.53,297700.0],["2023-03-23",24.55,25.21,24.34,24.88,379800.0],["2023-03-24",24.71,25.19,24.47,24.92,270500.0],["2023-03-27",25.07,25.53,25.03,25.3,319900.0],["2023-03-28",25.29,25.43,24.94,25.15,290900.0],["2023-03-29",25.3,25.7,25.06,25.7,276300.0],["2023-03-30",25.78,26.06,25.49,25.75,246500.0],["2023-03-31",25.96,26.44,25.55,25.78,513300.0],["2023-04-03",25.8,26.02,25.22,25.35,292700.0],["2023-04-04",25.45,25.65,24.89,25.15,248900.0],["2023-04-05",24.97,25.17,24.11,24.58,232500.0],["2023-04-06",24.58,25.3,24.58,24.88,281700.0],["2023-04-10",24.9,25.36,24.697,25.18,189900.0],["2023-04-11",25.26,25.72,25.17,25.37,221200.0],["2023-04-12",25.46,25.88,25.46,25.62,157200.0],["2023-04-13",25.69,26.15,25.59,25.85,197400.0],["2023-04-14",25.94,26.305,25.91,26.27,192900.0],["2023-04-17",26.31,26.409,25.8,25.84,319900.0],["2023-04-18",25.94,26.05,25.238,25.57,273300.0],["2023-04-19",25.58,26.3,25.35,25.54,267000.0],["2023-04-20",25.38,25.845,25.245,25.5,163300.0],["2023-04-21",25.41,25.58,25.03,25.3,164800.0],["2023-04-24",25.33,25.7,25.09,25.2,148900.0],["2023-04-25",25.06,25.25,24.71,24.77,112500.0],["2023-04-26",25.1,25.415,24.63,25.16,199700.0],["2023-04-27",25.2,25.61,25.046,25.19,169300.0],["2023-04-28",25.26,25.923,25.05,25.78,200000.0],["2023-05-01",25.71,26.075,25.48,25.66,185400.0],["2023-05-02",25.51,25.51,24.41,24.75,151500.0],["2023-05-03",24.72,25.84,24.72,25.44,248800.0],["2023-05-04",25.14,25.965,24.0,25.04,417700.0],["2023-05-05",25.57,26.453,24.82,26.33,297500.0],["2023-05-08",26.44,26.71,25.54,25.6,269000.0],["2023-05-09",25.51,25.655,24.74,24.98,365100.0],["2023-05-10",25.15,25.346,24.25,24.34,207900.0],["2023-05-11",24.14,24.48,23.92,24.05,184400.0],["2023-05-12",24.22,24.67,23.12,23.17,369500.0],["2023-05-15",23.17,23.67,22.64,23.0,685900.0],["2023-05-16",22.86,23.41,22.79,23.02,431100.0],["2023-05-17",23.02,23.14,22.5,22.81,392600.0],["2023-05-18",22.69,23.54,22.62,23.41,370400.0],["2023-05-19",23.69,24.19,23.58,23.99,223400.0],["2023-05-22",24.0,24.12,23.59,23.69,276300.0],["2023-05-23",23.65,23.81,23.15,23.4,158100.0],["2023-05-24",23.23,23.28,22.79,22.99,205300.0],["2023-05-25",22.91,22.98,22.06,22.4,470200.0],["2023-05-26",22.44,23.24,22.44,23.05,302400.0],["2023-05-30",23.12,23.19,22.54,23.08,362800.0],["2023-05-31",23.09,23.388,22.8,23.3,637700.0],["2023-06-01",23.35,23.848,23.075,23.63,195300.0],["2023-06-02",23.7,24.165,23.49,23.61,422200.0],["2023-06-05",23.5,24.0,23.44,23.76,318400.0],["2023-06-06",23.76,24.85,23.75,24.71,311100.0],["2023-06-07",24.85,25.23,24.85,25.0,278100.0],["2023-06-08",24.98,25.12,24.645,24.65,241100.0],["2023-06-09",24.68,24.86,24.43,24.44,254200.0],["2023-06-12",24.47,24.7,23.96,24.11,259400.0],["2023-06-13",24.17,24.61,24.09,24.53,224800.0],["2023-06-14",24.55,25.18,24.41,24.57,375100.0],["2023-06-15",24.47,25.11,24.455,25.05,246000.0],["2023-06-16",25.29,25.29,24.59,24.63,468100.0],["2023-06-20",24.56,24.76,24.13,24.57,226500.0],["2023-06-21",24.57,24.695,24.15,24.44,182100.0],["2023-06-22",24.39,24.67,24.195,24.64,191600.0],["2023-06-23",24.42,24.8,24.27,24.5,261200.0],["2023-06-26",24.42,24.875,24.2,24.23,234500.0],["2023-06-27",24.25,24.61,24.09,24.39,163500.0],["2023-06-28",24.41,24.455,23.91,24.2,222800.0],["2023-06-29",24.26,24.865,24.19,24.74,194700.0],["2023-06-30",24.81,25.08,24.46,24.53,321100.0],["2023-07-03",24.55,24.98,24.48,24.91,83100.0],["2023-07-05",24.87,25.13,24.635,25.07,128900.0],["2023-07-06",24.87,24.885,24.34,24.61,132400.0],["2023-07-07",24.6,24.977,24.44,24.86,141900.0],["2023-07-10",24.78,25.25,24.73,25.18,160200.0],["2023-07-11",25.27,25.46,25.17,25.42,152100.0],["2023-07-12",25.53,25.84,25.41,25.75,110400.0],["2023-07-13",25.79,26.22,25.79,26.0,138300.0],["2023-07-14",25.95,26.21,25.78,25.9,106700.0],["2023-07-17",25.95,26.25,25.86,25.88,216200.0],["2023-07-18",25.9,26.08,25.535,25.8,137200.0],["2023-07-19",25.88,26.048,25.7,25.85,166500.0],["2023-07-20",25.79,25.79,25.415,25.52,204900.0],["2023-07-21",25.65,25.84,25.4,25.46,216700.0],["2023-07-24",25.5,25.5,25.145,25.26,231200.0],["2023-07-25",25.19,25.64,25.19,25.46,314100.0],["2023-07-26",25.34,25.545,23.78,24.04,501800.0],["2023-07-27",24.25,24.92,24.2,24.47,410000.0],["2023-07-28",24.61,24.62,24.27,24.28,193800.0],["2023-07-31",24.38,24.6,24.15,24.23,160700.0],["2023-08-01",24.12,24.53,23.83,23.96,464900.0],["2023-08-02",20.2,21.05,18.69,19.41,1400200.0],["2023-08-03",19.04,19.04,17.625,17.7,919700.0],["2023-08-04",18.1,19.17,17.64,19.15,666700.0],["2023-08-07",19.25,19.25,18.12,18.14,455700.0],["2023-08-08",18.11,18.55,17.78,18.49,361300.0],["2023-08-09",18.44,18.63,17.645,17.72,531500.0],["2023-08-10",17.78,18.21,17.57,17.76,707700.0],["2023-08-11",17.68,18.0,17.62,17.93,226500.0],["2023-08-14",17.79,17.96,17.585,17.74,260100.0],["2023-08-15",17.7,18.39,17.65,18.2,406200.0],["2023-08-16",18.13,18.13,17.58,17.59,322600.0],["2023-08-17",17.46,17.56,17.3,17.35,210700.0],["2023-08-18",17.15,17.63,17.11,17.47,213100.0],["2023-08-21",17.62,17.62,17.215,17.41,185300.0],["2023-08-22",17.43,17.88,17.375,17.79,207800.0],["2023-08-23",17.79,17.96,17.5,17.87,238300.0],["2023-08-24",17.82,18.0,17.25,17.43,271700.0],["2023-08-25",17.48,17.7,17.33,17.59,195400.0],["2023-08-28",17.62,17.62,17.13,17.39,322900.0],["2023-08-29",17.37,17.71,17.31,17.65,316800.0],["2023-08-30",17.6,17.84,17.51,17.56,183800.0],["2023-08-31",17.56,17.66,17.25,17.3,189600.0],["2023-09-01",17.39,18.05,17.22,17.8,239800.0],["2023-09-05",17.68,17.939,17.56,17.61,169700.0],["2023-09-06",17.68,17.81,17.5,17.6,154200.0],["2023-09-07",17.56,17.69,17.51,17.66,231500.0],["2023-09-08",17.73,17.79,17.52,17.53,163100.0],["2023-09-11",17.56,17.72,17.29,17.49,168300.0],["2023-09-12",17.52,17.83,17.479,17.78,228600.0],["2023-09-13",17.85,18.07,17.81,17.89,292400.0],["2023-09-14",17.95,17.99,17.69,17.75,157500.0],["2023-09-15",17.76,17.91,17.42,17.51,530000.0],["2023-09-18",17.51,17.84,17.27,17.655,246800.0],["2023-09-19",17.69,17.9,17.25,17.36,379900.0],["2023-09-20",17.36,17.53,17.0,17.04,248700.0],["2023-09-21",17.0,17.255,16.67,17.04,373500.0],["2023-09-22",17.06,17.32,16.86,16.9,216300.0],["2023-09-25",16.87,16.98,16.71,16.78,205600.0],["2023-09-26",16.77,16.93,16.58,16.74,242400.0],["2023-09-27",16.86,17.07,16.67,16.9,207000.0],["2023-09-28",16.86,17.0,16.69,16.85,257400.0],["2023-09-29",17.0,17.21,16.69,16.93,452400.0],["2023-10-02",16.9,17.17,16.79,17.03,175900.0],["2023-10-03",17.01,17.16,16.43,16.52,235900.0],["2023-10-04",16.53,16.7,16.38,16.54,190700.0],["2023-10-05",16.54,16.665,16.35,16.45,322800.0],["2023-10-06",16.42,17.12,16.42,17.01,209200.0],["2023-10-09",16.91,17.4,16.9,17.19,250100.0],["2023-10-10",17.17,17.54,17.17,17.29,200800.0],["2023-10-11",17.4,17.575,16.96,17.13,134000.0],["2023-10-12",17.14,17.15,16.53,16.68,175000.0],["2023-10-13",16.61,17.195,15.88,16.25,417200.0],["2023-10-16",16.37,16.63,16.3,16.6,374300.0],["2023-10-17",16.5,16.72,16.39,16.72,383400.0],["2023-10-18",16.58,16.89,16.105,16.24,253500.0],["2023-10-19",16.18,16.615,16.18,16.56,383300.0],["2023-10-20",16.55,16.62,16.28,16.33,254900.0],["2023-10-23",16.33,16.505,16.04,16.35,254600.0],["2023-10-24",16.41,16.58,16.13,16.28,171800.0],["2023-10-25",16.14,16.68,16.065,16.64,236000.0],["2023-10-26",16.7,16.86,16.41,16.47,403200.0],["2023-10-27",16.54,16.54,16.04,16.2,258500.0],["2023-10-30",16.38,16.39,15.78,15.87,293700.0],["2023-10-31",15.95,16.09,15.8,15.96,283600.0],["2023-11-01",16.01,16.06,15.76,15.99,295500.0],["2023-11-02",16.21,16.58,15.978,16.55,376900.0],["2023-11-03",16.8,17.18,16.6,16.75,505700.0],["2023-11-06",16.84,17.025,16.58,16.93,275900.0],["2023-11-07",17.775,19.37,17.42,18.84,750200.0],["2023-11-08",19.03,19.78,18.765,19.53,1002600.0],["2023-11-09",19.53,19.72,19.235,19.32,484100.0],["2023-11-10",19.45,20.175,19.36,20.04,495800.0],["2023-11-13",20.03,20.265,19.91,20.15,216100.0],["2023-11-14",20.25,20.855,20.23,20.59,294200.0],["2023-11-15",20.59,21.15,20.48,21.03,362600.0],["2023-11-16",20.99,21.22,20.44,20.73,292300.0],["2023-11-17",20.91,21.16,20.68,21.15,297700.0],["2023-11-20",21.14,21.71,20.97,21.52,324000.0],["2023-11-21",21.51,21.88,21.12,21.27,413200.0],["2023-11-22",21.31,21.36,21.073,21.26,148300.0],["2023-11-24",21.17,21.48,21.17,21.3,56200.0],["2023-11-27",21.27,21.4,21.09,21.18,187200.0],["2023-11-28",21.25,21.43,20.98,21.0,188000.0],["2023-11-29",21.2,21.31,20.84,20.9,192500.0],["2023-11-30",21.0,21.2,20.56,20.85,260500.0],["2023-12-01",20.94,21.05,20.54,20.99,219400.0],["2023-12-04",21.19,21.4,20.92,21.1,432000.0],["2023-12-05",21.52,21.52,20.94,21.04,214700.0],["2023-12-06",21.12,21.213,20.4,20.43,178500.0],["2023-12-07",20.74,20.83,20.48,20.81,615100.0],["2023-12-08",20.81,21.135,20.71,20.83,161200.0],["2023-12-11",20.81,20.98,20.45,20.53,169600.0],["2023-12-12",20.58,20.91,20.45,20.78,190100.0],["2023-12-13",20.75,21.3,20.493,21.24,330500.0],["2023-12-14",21.45,21.45,20.69,20.89,285000.0],["2023-12-15",21.05,21.31,20.71,21.07,487600.0],["2023-12-18",21.23,21.32,20.95,21.27,159000.0],["2023-12-19",21.41,21.85,20.78,21.74,219100.0],["2023-12-20",21.82,22.545,21.74,22.02,209700.0],["2023-12-21",22.1,22.43,22.04,22.39,201700.0],["2023-12-22",22.37,22.41,22.0,22.05,288100.0],["2023-12-26",22.07,22.33,21.98,22.05,125000.0],["2023-12-27",22.01,22.36,21.97,22.14,107300.0],["2023-12-28",22.16,22.45,21.97,22.19,102800.0],["2023-12-29",22.22,22.28,22.04,22.09,136600.0],["2024-01-02",21.93,22.06,21.685,21.97,137600.0],["2024-01-03",21.94,21.94,21.42,21.42,180600.0],["2024-01-04",21.53,22.57,21.38,21.78,309300.0],["2024-01-05",21.65,21.84,21.4,21.42,160700.0],["2024-01-08",21.42,21.6,21.25,21.6,383000.0],["2024-01-09",21.41,21.41,20.52,20.61,225900.0],["2024-01-10",20.46,20.83,20.34,20.81,436300.0],["2024-01-11",20.87,21.005,20.42,20.85,272200.0],["2024-01-12",21.08,21.265,20.54,20.58,197200.0],["2024-01-16",20.58,21.42,20.5,21.42,573900.0],["2024-01-17",21.23,21.47,20.98,21.25,287900.0],["2024-01-18",21.41,21.67,20.95,21.0,166400.0],["2024-01-19",21.12,21.12,20.82,20.91,128400.0],["2024-01-22",21.03,21.22,20.75,21.0,191200.0],["2024-01-23",21.18,21.31,20.8,20.85,145500.0],["2024-01-24",21.06,21.07,20.51,20.57,218400.0],["2024-01-25",20.74,20.96,20.63,20.81,162800.0],["2024-01-26",20.94,21.09,20.77,20.79,112000.0],["2024-01-29",20.76,21.16,20.7,21.15,162700.0],["2024-01-30",21.05,21.295,20.86,20.89,205800.0],["2024-01-31",20.83,21.08,20.55,20.6,122800.0],["2024-02-01",20.58,21.18,20.58,20.84,144800.0],["2024-02-02",20.76,21.07,20.62,20.89,135800.0],["2024-02-05",20.69,20.95,20.68,20.77,113300.0],["2024-02-06",20.74,20.99,20.645,20.95,127000.0],["2024-02-07",21.0,21.107,20.83,20.85,212700.0],["2024-02-08",20.8,20.97,20.185,20.24,367400.0],["2024-02-09",20.38,21.15,20.38,21.03,280900.0],["2024-02-12",21.04,21.625,21.04,21.41,238900.0],["2024-02-13",20.96,21.2,20.44,20.51,312900.0],["2024-02-14",20.75,20.87,20.235,20.82,191600.0],["2024-02-15",20.91,21.36,20.75,21.27,146700.0],["2024-02-16",21.27,21.41,20.81,20.83,136100.0],["2024-02-20",20.6,20.98,20.58,20.89,110400.0],["2024-02-21",20.73,21.11,20.53,20.99,320800.0],["2024-02-22",20.99,21.23,20.83,21.18,287600.0],["2024-02-23",21.31,22.14,21.25,21.96,217100.0],["2024-02-26",22.04,22.07,21.47,21.5,306000.0],["2024-02-27",19.9,20.09,18.006,19.91,759600.0],["2024-02-28",19.8,20.255,19.24,19.5,325500.0],["2024-02-29",19.58,19.88,19.43,19.7,344500.0],["2024-03-01",19.8,19.8,19.175,19.27,273400.0],["2024-03-04",19.27,20.17,19.21,19.77,361200.0],["2024-03-05",19.85,20.46,19.81,19.9,235500.0],["2024-03-06",20.4,20.88,20.08,20.57,315200.0],["2024-03-07",20.65,21.3,20.65,21.01,237100.0],["2024-03-08",21.11,21.11,20.7,20.72,200300.0],["2024-03-11",20.65,20.72,20.05,20.12,278800.0],["2024-03-12",20.17,20.52,20.01,20.31,185100.0],["2024-03-13",20.36,20.39,20.02,20.22,179000.0],["2024-03-14",20.38,20.77,20.24,20.53,319900.0],["2024-03-15",20.31,21.37,20.31,21.0,385500.0],["2024-03-18",21.14,21.14,20.72,20.86,257900.0],["2024-03-19",20.79,21.42,20.75,21.36,191800.0],["2024-03-20",21.69,22.33,21.58,22.29,235500.0],["2024-03-21",22.48,22.67,22.06,22.14,289600.0],["2024-03-22",22.18,22.369,21.98,22.0,180700.0],["2024-03-25",22.05,22.4,22.0,22.32,126300.0],["2024-03-26",22.33,22.8,22.3,22.33,225700.0],["2024-03-27",22.47,22.82,22.41,22.82,108700.0],["2024-03-28",22.86,23.18,22.74,22.83,180800.0],["2024-04-01",23.2,23.28,22.47,22.58,312100.0],["2024-04-02",22.39,22.79,22.04,22.47,205000.0],["2024-04-03",22.31,22.96,22.242,22.8,236300.0],["2024-04-04",22.95,23.02,22.29,22.34,167100.0],["2024-04-05",22.19,22.63,22.18,22.49,118200.0],["2024-04-08",22.48,22.83,22.48,22.65,90000.0],["2024-04-09",22.66,22.76,22.3,22.34,97000.0],["2024-04-10",22.02,22.2,21.7,21.95,169300.0],["2024-04-11",21.94,22.12,21.71,22.04,107100.0],["2024-04-12",22.04,22.17,21.58,21.71,128000.0],["2024-04-15",21.9,22.066,21.39,21.49,110500.0],["2024-04-16",21.44,21.58,21.24,21.27,130500.0],["2024-04-17",21.46,21.65,21.26,21.31,124800.0],["2024-04-18",21.3,21.83,21.245,21.35,163300.0],["2024-04-19",21.23,21.65,21.23,21.35,121500.0],["2024-04-22",21.52,21.71,21.24,21.55,136500.0],["2024-04-23",21.62,21.89,21.61,21.89,137900.0],["2024-04-24",21.86,22.225,21.66,22.15,229200.0],["2024-04-25",22.04,22.05,21.17,21.19,179800.0],["2024-04-26",21.2,21.575,21.12,21.36,108500.0],["2024-04-29",21.37,21.68,20.85,20.98,178700.0],["2024-04-30",20.87,21.04,20.15,20.23,237000.0],["2024-05-01",20.35,20.526,20.04,20.05,172400.0],["2024-05-02",20.26,20.33,19.95,20.0,427400.0],["2024-05-03",20.25,20.64,20.14,20.15,259400.0],["2024-05-06",20.19,20.455,19.31,19.35,474600.0],["2024-05-07",19.55,19.67,19.22,19.59,686000.0],["2024-05-08",20.53,21.285,19.43,20.02,506500.0],["2024-05-09",20.16,21.32,20.14,21.12,678200.0],["2024-05-10",20.99,21.01,20.31,20.7,277400.0],["2024-05-13",20.62,20.895,20.22,20.39,240500.0],["2024-05-14",20.64,20.84,20.33,20.81,431000.0],["2024-05-15",20.9,20.9,20.39,20.42,234700.0],["2024-05-16",20.31,20.85,20.21,20.82,439100.0],["2024-05-17",20.99,21.06,20.71,20.75,140500.0],["2024-05-20",20.75,20.99,20.695,20.72,138500.0],["2024-05-21",20.66,20.88,20.634,20.86,139700.0],["2024-05-22",20.75,21.08,20.65,20.76,198300.0],["2024-05-23",20.76,20.945,20.5,20.88,164100.0],["2024-05-24",20.96,21.31,20.9,20.95,129800.0],["2024-05-28",21.03,21.06,20.671,20.86,121700.0],["2024-05-29",20.65,20.85,20.64,20.66,113000.0],["2024-05-30",20.71,20.98,20.701,20.77,140300.0],["2024-05-31",20.85,20.94,20.575,20.86,115200.0],["2024-06-03",21.11,21.18,20.86,21.05,117300.0],["2024-06-04",20.93,21.1,20.763,21.02,110900.0],["2024-06-05",21.04,21.455,20.89,21.39,142800.0],["2024-06-06",21.23,21.25,20.905,21.02,106900.0],["2024-06-07",21.03,21.43,20.885,21.4,182500.0],["2024-06-10",21.19,21.61,20.98,21.33,344800.0],["2024-06-11",21.24,21.73,21.15,21.31,246500.0],["2024-06-12",21.57,21.84,21.43,21.43,250100.0],["2024-06-13",21.44,21.5,21.02,21.13,131500.0],["2024-06-14",20.91,21.13,20.51,20.88,193100.0],["2024-06-17",20.79,20.93,20.43,20.71,114000.0],["2024-06-18",20.77,20.77,20.36,20.51,150500.0],["2024-06-20",20.45,20.59,19.94,20.03,160300.0],["2024-06-21",20.15,20.59,20.065,20.39,414100.0],["2024-06-24",20.37,20.62,20.331,20.43,160600.0],["2024-06-25",20.45,20.45,20.12,20.25,118200.0],["2024-06-26",20.13,20.29,19.994,20.25,111800.0],["2024-06-27",20.25,20.545,20.23,20.37,133100.0],["2024-06-28",20.51,21.28,20.51,20.84,923600.0],["2024-07-01",20.9,21.04,20.041,20.27,113600.0],["2024-07-02",20.26,20.55,20.24,20.38,86000.0],["2024-07-03",20.37,20.76,20.37,20.51,53400.0],["2024-07-05",20.39,20.39,20.062,20.22,127900.0],["2024-07-08",20.4,20.485,20.09,20.26,105600.0],["2024-07-09",20.34,20.34,19.86,19.88,136800.0],["2024-07-10",19.9,19.97,19.36,19.51,150400.0],["2024-07-11",19.7,20.15,19.48,19.99,303200.0],["2024-07-12",20.19,20.23,19.79,19.85,250100.0],["2024-07-15",19.89,20.26,19.6,20.05,395200.0],["2024-07-16",20.22,21.22,20.14,21.11,582400.0],["2024-07-17",21.02,21.25,20.82,20.91,262500.0],["2024-07-18",20.74,21.035,20.62,20.73,183000.0],["2024-07-19",20.78,20.85,20.374,20.74,113500.0],["2024-07-22",20.79,20.965,20.54,20.89,164900.0],["2024-07-23",20.9,20.97,20.75,20.91,221900.0],["2024-07-24",20.81,21.18,20.59,21.0,195600.0],["2024-07-25",21.02,21.23,20.945,21.01,149000.0],["2024-07-26",21.25,21.59,21.165,21.49,148300.0],["2024-07-29",21.5,21.56,21.22,21.46,96200.0],["2024-07-30",21.57,22.23,21.54,22.09,175300.0],["2024-07-31",22.06,22.32,21.83,22.21,245600.0],["2024-08-01",22.2,22.33,22.13,22.3,387600.0],["2024-08-02",22.22,22.38,21.566,21.6,379500.0],["2024-08-05",20.92,21.21,20.46,21.08,297500.0],["2024-08-06",21.07,22.24,21.07,21.92,463800.0],["2024-08-07",18.0,20.0,17.07,17.5,2175200.0],["2024-08-08",17.51,18.08,17.17,17.4,799100.0],["2024-08-09",17.27,17.32,16.17,16.71,597300.0],["2024-08-12",16.91,17.09,16.5,16.56,597400.0],["2024-08-13",16.68,16.919,16.42,16.53,325800.0],["2024-08-14",16.65,16.8,16.42,16.5,546100.0],["2024-08-15",16.5,17.1,16.5,17.07,249900.0],["2024-08-16",17.08,17.37,16.79,16.92,368900.0],["2024-08-19",16.91,16.97,16.71,16.96,198200.0],["2024-08-20",16.96,17.01,16.51,16.6,233000.0],["2024-08-21",16.79,17.175,16.57,17.04,279700.0],["2024-08-22",17.02,17.18,16.94,17.09,203900.0],["2024-08-23",17.24,17.72,17.09,17.7,259200.0],["2024-08-26",17.91,18.045,17.72,17.91,281400.0],["2024-08-27",17.91,18.17,17.73,17.73,292100.0],["2024-08-28",17.79,17.965,17.58,17.68,272300.0],["2024-08-29",17.86,17.96,17.58,17.69,157100.0],["2024-08-30",17.97,18.34,17.83,18.15,355200.0],["2024-09-03",17.94,18.36,17.92,18.13,301000.0],["2024-09-04",18.15,18.28,17.96,17.97,354000.0],["2024-09-05",18.04,18.11,17.65,17.7,177000.0],["2024-09-06",17.79,18.31,17.72,18.05,380400.0],["2024-09-09",18.05,18.572,17.98,18.32,472700.0],["2024-09-10",18.25,18.4,17.55,17.79,279700.0],["2024-09-11",17.77,17.92,17.555,17.79,176400.0],["2024-09-12",17.89,18.315,17.82,18.17,175800.0],["2024-09-13",18.23,18.76,18.21,18.46,204000.0],["2024-09-16",18.49,18.82,18.49,18.72,286100.0],["2024-09-17",18.88,19.025,18.81,18.86,264400.0],["2024-09-18",18.81,19.45,18.81,18.94,234400.0],["2024-09-19",19.27,19.375,19.06,19.12,240000.0],["2024-09-20",19.14,19.515,19.03,19.24,512700.0],["2024-09-23",19.24,19.435,18.84,18.95,205600.0],["2024-09-24",18.92,19.12,18.81,18.87,206100.0],["2024-09-25",18.82,18.82,18.435,18.44,252600.0],["2024-09-26",18.6,18.95,18.59,18.73,207300.0],["2024-09-27",18.93,19.35,18.64,18.64,376400.0],["2024-09-30",18.6,18.823,18.451,18.49,273900.0],["2024-10-01",18.35,18.49,17.44,17.57,406900.0],["2024-10-02",17.69,17.69,17.16,17.32,266400.0],["2024-10-03",17.36,17.725,17.16,17.16,181300.0],["2024-10-04",17.38,17.57,17.28,17.51,199800.0],["2024-10-07",17.45,17.61,17.26,17.29,223100.0],["2024-10-08",17.39,17.585,17.2,17.21,212200.0],["2024-10-09",17.22,17.505,17.07,17.29,218800.0],["2024-10-10",17.16,17.45,17.16,17.41,140900.0],["2024-10-11",17.4,17.71,17.4,17.65,137800.0],["2024-10-14",17.65,17.78,17.57,17.65,232500.0],["2024-10-15",17.69,18.04,17.63,17.84,199400.0],["2024-10-16",18.04,18.51,18.0,18.38,191600.0],["2024-10-17",18.4,18.435,18.18,18.37,163400.0],["2024-10-18",18.47,18.5,18.145,18.17,138300.0],["2024-10-21",18.16,18.215,17.92,17.93,129100.0],["2024-10-22",17.89,18.005,17.58,17.62,275300.0],["2024-10-23",17.58,17.83,17.56,17.77,158400.0],["2024-10-24",17.87,17.97,17.46,17.58,159800.0],["2024-10-25",17.71,17.85,17.55,17.64,118800.0],["2024-10-28",17.77,18.075,17.65,17.83,135700.0],["2024-10-29",17.69,17.86,17.61,17.64,174500.0],["2024-10-30",17.64,17.845,17.49,17.53,139900.0],["2024-10-31",17.65,17.75,17.48,17.59,177400.0],["2024-11-01",17.65,17.71,17.48,17.54,267100.0],["2024-11-04",17.49,17.705,17.46,17.49,146900.0],["2024-11-05",17.49,17.97,17.38,17.97,273800.0],["2024-11-06",19.0,19.185,17.915,18.39,700200.0],["2024-11-07",18.33,18.855,18.25,18.5,331600.0],["2024-11-08",20.07,21.275,20.01,20.7,1496700.0],["2024-11-11",21.18,21.79,20.825,21.6,579000.0],["2024-11-12",21.49,21.78,21.16,21.75,586200.0],["2024-11-13",21.91,22.37,21.59,21.59,716900.0],["2024-11-14",21.59,21.65,21.0,21.21,298400.0],["2024-11-15",21.32,21.34,20.615,20.87,230000.0],["2024-11-18",20.9,21.14,20.68,20.69,202600.0],["2024-11-19",20.56,21.1,20.545,20.94,347300.0],["2024-11-20",20.95,21.21,20.7,21.17,216000.0],["2024-11-21",21.22,21.49,21.06,21.2,178100.0],["2024-11-22",21.27,21.555,21.1,21.32,185400.0],["2024-11-25",21.53,21.65,21.27,21.29,326200.0],["2024-11-26",21.28,21.48,20.97,21.03,252500.0],["2024-11-27",21.04,21.36,20.82,21.1,161900.0],["2024-11-29",21.18,21.275,20.93,21.07,86200.0],["2024-12-02",21.16,21.27,20.8,21.2,153800.0],["2024-12-03",21.19,21.4,20.89,21.32,131900.0],["2024-12-04",21.17,21.62,21.16,21.58,145000.0],["2024-12-05",21.58,21.68,21.14,21.21,113900.0],["2024-12-06",21.29,21.4,21.03,21.11,116600.0],["2024-12-09",21.11,21.43,21.01,21.33,93300.0],["2024-12-10",21.42,21.68,21.005,21.42,173000.0],["2024-12-11",21.41,21.66,21.185,21.49,175000.0],["2024-12-12",21.55,21.73,21.41,21.59,102800.0],["2024-12-13",21.49,21.68,21.05,21.3,128000.0],["2024-12-16",21.25,21.585,21.11,21.37,125800.0],["2024-12-17",21.31,21.928,21.25,21.87,172500.0],["2024-12-18",21.93,22.3,20.86,21.03,230700.0],["2024-12-19",21.13,21.22,20.61,20.79,154000.0],["2024-12-20",20.56,21.18,20.55,20.68,390100.0],["2024-12-23",20.55,20.739,20.26,20.37,124000.0],["2024-12-24",20.37,20.72,20.285,20.7,68900.0],["2024-12-26",20.56,21.0,20.49,20.9,103500.0],["2024-12-27",20.79,21.06,20.44,20.64,103000.0],["2024-12-30",20.42,20.63,20.05,20.59,132000.0],["2024-12-31",20.64,20.92,20.548,20.83,99600.0],["2025-01-02",20.84,20.93,20.27,20.61,109900.0],["2025-01-03",20.62,20.7,20.29,20.52,148700.0],["2025-01-06",20.48,20.66,20.285,20.41,115300.0],["2025-01-07",20.41,20.58,20.22,20.53,277500.0],["2025-01-08",20.34,20.64,20.2,20.58,99600.0],["2025-01-10",20.28,20.28,19.738,19.91,121100.0],["2025-01-13",19.73,20.18,19.73,20.12,86900.0],["2025-01-14",20.17,20.38,19.965,20.34,85700.0],["2025-01-15",20.76,21.09,20.645,21.09,124400.0],["2025-01-16",21.03,21.305,20.925,21.21,102100.0],["2025-01-17",21.28,21.405,20.91,21.04,110300.0],["2025-01-21",21.2,21.29,20.59,20.6,108900.0],["2025-01-22",20.49,20.51,19.89,20.11,140000.0],["2025-01-23",19.44,19.75,19.32,19.62,231500.0],["2025-01-24",19.56,19.78,19.313,19.59,121200.0],["2025-01-27",19.26,19.86,19.26,19.45,234200.0],["2025-01-28",19.38,19.6,19.11,19.41,143600.0],["2025-01-29",19.29,19.495,18.685,18.97,246300.0],["2025-01-30",19.13,19.41,19.02,19.15,198300.0],["2025-01-31",19.11,19.28,18.82,18.91,179200.0],["2025-02-03",18.52,18.91,18.39,18.74,161000.0],["2025-02-04",18.71,19.03,18.7,18.91,228000.0],["2025-02-05",19.03,19.235,18.87,18.91,191800.0],["2025-02-06",18.99,18.995,18.36,18.47,195600.0],["2025-02-07",18.45,18.463,17.97,18.14,250800.0],["2025-02-10",18.22,18.8,18.185,18.43,401200.0],["2025-02-11",18.41,18.55,18.215,18.45,247100.0],["2025-02-12",18.23,18.53,18.08,18.14,224400.0],["2025-02-13",18.32,18.61,18.09,18.57,163600.0],["2025-02-14",18.59,18.685,18.39,18.43,161500.0],["2025-02-18",18.4,18.54,18.21,18.32,212300.0],["2025-02-19",18.24,18.43,18.04,18.41,223400.0],["2025-02-20",18.38,18.39,18.07,18.1,181300.0],["2025-02-21",18.48,18.48,17.86,17.99,368400.0],["2025-02-24",18.11,18.13,17.76,17.78,290000.0],["2025-02-25",17.88,18.47,17.65,18.32,531600.0],["2025-02-26",15.38,15.95,14.99,15.26,1334800.0],["2025-02-27",15.26,15.98,15.09,15.93,451400.0],["2025-02-28",15.8,15.875,15.28,15.32,495500.0],["2025-03-03",15.29,15.98,15.04,15.05,499000.0],["2025-03-04",15.03,15.15,14.67,14.7,585600.0],["2025-03-05",14.68,14.68,14.1,14.23,418600.0],["2025-03-06",14.11,14.5,13.99,14.22,664400.0],["2025-03-07",14.27,14.49,14.04,14.24,498200.0],["2025-03-10",14.19,14.449,13.64,13.65,518100.0],["2025-03-11",13.71,13.8,13.25,13.37,499200.0],["2025-03-12",13.43,13.495,12.82,12.95,596800.0],["2025-03-13",13.0,13.3,12.83,12.96,467000.0],["2025-03-14",12.97,13.38,12.97,13.25,342600.0],["2025-03-17",13.22,13.38,12.975,13.07,288900.0],["2025-03-18",13.07,13.21,13.01,13.07,389500.0],["2025-03-19",13.15,13.55,13.15,13.45,261200.0],["2025-03-20",13.33,13.69,13.33,13.58,202100.0],["2025-03-21",13.45,13.59,13.02,13.06,545000.0],["2025-03-24",13.24,13.465,13.21,13.4,226400.0],["2025-03-25",13.36,13.5,13.28,13.47,213700.0],["2025-03-26",13.46,13.62,13.455,13.47,143000.0],["2025-03-27",13.47,13.57,13.38,13.54,205300.0],["2025-03-28",13.57,13.725,12.87,12.95,315900.0],["2025-03-31",12.83,12.901,12.57,12.62,499600.0],["2025-04-01",12.63,12.805,12.42,12.78,530500.0],["2025-04-02",12.73,13.114,12.73,13.02,225200.0],["2025-04-03",12.55,12.855,11.975,12.13,294700.0],["2025-04-04",11.82,12.32,11.78,12.26,406200.0],["2025-04-07",11.96,12.76,11.59,11.67,557800.0],["2025-04-08",11.88,11.98,11.27,11.46,517800.0],["2025-04-09",11.36,12.54,11.31,12.34,330000.0],["2025-04-10",12.23,12.39,11.675,11.9,241800.0],["2025-04-11",11.81,11.93,11.465,11.76,243300.0],["2025-04-14",11.97,12.0,11.485,11.91,586800.0],["2025-04-15",11.9,12.045,11.68,11.83,441300.0],["2025-04-16",11.74,12.05,11.67,12.01,452400.0],["2025-04-17",12.0,12.38,12.0,12.37,248400.0],["2025-04-21",12.23,12.23,11.88,12.1,242500.0],["2025-04-22",12.14,12.41,12.07,12.37,184600.0],["2025-04-23",12.57,12.71,12.19,12.28,277200.0],["2025-04-24",12.31,12.69,12.27,12.49,220600.0],["2025-04-25",12.38,12.5,12.23,12.43,202800.0],["2025-04-28",12.39,12.69,12.25,12.44,209900.0],["2025-04-29",12.42,12.68,12.385,12.67,188100.0],["2025-04-30",12.51,12.51,12.16,12.42,413300.0],["2025-05-01",12.4,12.6,11.818,12.11,372100.0],["2025-05-02",12.17,12.55,12.17,12.46,153100.0],["2025-05-05",12.33,12.67,12.33,12.63,224600.0],["2025-05-06",12.49,12.65,12.27,12.39,326000.0],["2025-05-07",10.7,12.01,10.07,10.46,864500.0],["2025-05-08",10.54,10.89,10.39,10.85,651600.0],["2025-05-09",10.42,10.905,10.42,10.89,643200.0],["2025-05-12",11.48,11.76,10.67,11.12,758500.0],["2025-05-13",11.16,11.53,10.99,11.49,753000.0],["2025-05-14",11.44,11.51,11.1,11.29,338800.0],["2025-05-15",11.2,11.43,11.07,11.38,322700.0],["2025-05-16",11.39,11.58,11.37,11.51,259900.0],["2025-05-19",11.33,11.49,11.28,11.47,250400.0],["2025-05-20",11.43,11.725,11.4,11.71,271700.0],["2025-05-21",11.57,11.73,11.07,11.07,324900.0],["2025-05-22",11.06,11.23,11.0,11.06,308300.0],["2025-05-23",10.85,11.12,10.66,10.67,211000.0],["2025-05-27",10.8,11.12,10.725,11.1,286100.0],["2025-05-28",11.07,11.08,10.75,10.81,215200.0],["2025-05-29",10.88,11.02,10.78,10.99,224200.0],["2025-05-30",10.92,11.165,10.77,11.03,830300.0],["2025-06-02",10.96,11.04,10.77,10.98,260600.0],["2025-06-03",10.99,11.36,10.87,11.33,260900.0],["2025-06-04",11.3,11.41,11.21,11.33,225300.0],["2025-06-05",11.27,11.56,11.27,11.31,306100.0],["2025-06-06",11.49,11.65,11.4,11.64,217900.0],["2025-06-09",11.69,11.795,11.59,11.59,165500.0],["2025-06-10",11.6,11.73,11.11,11.15,555700.0],["2025-06-11",11.25,11.39,11.065,11.09,371000.0],["2025-06-12",11.01,11.105,10.78,10.9,505800.0],["2025-06-13",10.83,10.915,10.135,10.28,399200.0],["2025-06-16",10.33,10.485,10.203,10.26,444800.0],["2025-06-17",10.26,10.365,10.03,10.05,478200.0],["2025-06-18",10.03,10.175,9.795,9.83,348900.0],["2025-06-20",9.98,10.11,9.825,10.09,584300.0],["2025-06-23",10.09,10.13,9.87,10.09,246500.0],["2025-06-24",10.13,10.42,10.13,10.29,257100.0],["2025-06-25",10.33,10.49,10.09,10.14,177700.0],["2025-06-26",10.14,10.24,9.86,9.98,249600.0],["2025-06-27",10.04,10.04,9.76,9.93,552600.0],["2025-06-30",9.99,10.2,9.89,10.09,418700.0],["2025-07-01",10.1,10.68,10.07,10.54,245500.0],["2025-07-02",10.59,10.71,10.44,10.67,309000.0],["2025-07-03",10.77,10.87,10.73,10.83,110300.0],["2025-07-07",10.76,10.78,10.22,10.25,221300.0],["2025-07-08",10.32,10.605,10.26,10.45,274500.0],["2025-07-09",10.45,10.48,10.16,10.41,233500.0],["2025-07-10",10.36,10.48,10.16,10.23,216100.0],["2025-07-11",10.16,10.32,10.1,10.3,281000.0],["2025-07-14",10.31,10.49,10.105,10.18,407200.0],["2025-07-15",10.21,10.29,9.81,9.82,317400.0],["2025-07-16",9.91,9.949,9.67,9.69,293000.0],["2025-07-17",9.67,9.845,9.67,9.76,211100.0],["2025-07-18",9.85,9.885,9.4,9.41,242900.0],["2025-07-21",9.5,9.72,9.46,9.54,384000.0],["2025-07-22",9.59,9.84,9.45,9.8,253800.0],["2025-07-23",9.89,10.0,9.66,9.96,385900.0],["2025-07-24",9.95,9.95,9.47,9.48,250400.0],["2025-07-25",9.53,9.64,9.42,9.53,242200.0],["2025-07-28",9.59,9.618,9.49,9.52,254200.0],["2025-07-29",9.58,9.59,9.145,9.48,862200.0],["2025-07-30",9.52,9.53,8.91,8.93,293200.0],["2025-07-31",8.84,9.1,8.83,8.99,368300.0],["2025-08-01",8.85,8.97,8.58,8.71,398900.0],["2025-08-04",8.74,8.88,8.69,8.87,317900.0],["2025-08-05",8.94,9.09,8.72,8.97,268500.0],["2025-08-06",8.95,9.405,8.95,9.37,380300.0],["2025-08-07",9.45,9.57,9.22,9.24,186100.0],["2025-08-08",9.25,9.405,9.19,9.28,320300.0],["2025-08-11",15.215,15.27,14.89,14.9,10209600.0],["2025-08-12",14.91,15.18,14.662,14.76,3923700.0],["2025-08-13",14.78,14.86,14.58,14.68,1703200.0],["2025-08-14",14.61,14.665,14.43,14.58,1617200.0],["2025-08-15",14.6,14.655,14.4,14.42,882500.0],["2025-08-18",14.47,14.53,14.42,14.44,620900.0],["2025-08-19",14.48,14.535,14.445,14.48,845500.0],["2025-08-20",14.5,14.7,14.49,14.54,899900.0],["2025-08-21",14.54,14.68,14.495,14.52,686900.0],["2025-08-22",14.59,14.6,14.44,14.58,933000.0],["2025-08-25",14.59,14.59,14.43,14.45,478800.0],["2025-08-26",14.44,14.509,14.4,14.42,374100.0],["2025-08-27",14.43,14.5,14.34,14.42,571000.0],["2025-08-28",14.5,14.55,14.41,14.5,425700.0],["2025-08-29",14.51,14.55,14.445,14.5,248400.0],["2025-09-02",14.4,14.54,14.4,14.52,448000.0],["2025-09-03",14.5,14.71,14.49,14.68,599700.0],["2025-09-04",14.66,14.68,14.54,14.57,263700.0],["2025-09-05",14.62,14.7,14.41,14.48,394200.0],["2025-09-08",14.55,14.55,14.395,14.44,413000.0],["2025-09-09",14.45,14.51,14.43,14.5,453800.0],["2025-09-10",14.5,14.53,14.46,14.48,191600.0],["2025-09-11",14.49,14.56,14.445,14.52,317300.0],["2025-09-12",14.51,14.57,14.48,14.5,302700.0],["2025-09-15",14.51,14.52,14.495,14.5,114800.0],["2025-09-16",14.52,14.52,14.49,14.51,313000.0],["2025-09-17",14.51,14.52,14.46,14.48,569100.0],["2025-09-18",14.52,14.52,14.45,14.46,214700.0],["2025-09-19",14.47,14.48,14.4,14.4,669700.0],["2025-09-22",14.4,14.45,14.4,14.45,225100.0],["2025-09-23",14.43,14.45,14.31,14.33,274800.0],["2025-09-24",14.31,14.37,14.23,14.26,197700.0],["2025-09-25",14.26,14.26,14.2,14.2,356300.0],["2025-09-26",14.2,14.23,14.2,14.21,171600.0],["2025-09-29",14.23,14.23,14.11,14.11,225400.0],["2025-09-30",14.11,14.155,13.905,13.97,383400.0],["2025-10-01",13.97,14.055,13.915,13.93,499200.0],["2025-10-02",13.98,14.075,13.93,14.02,500900.0],["2025-10-03",14.03,14.28,14.03,14.05,407300.0],["2025-10-06",14.12,14.13,13.94,13.94,433600.0],["2025-10-07",14.0,14.235,14.0,14.1,359500.0],["2025-10-08",15.07,15.07,14.85,14.89,1740800.0],["2025-10-09",14.87,14.88,14.675,14.7,507300.0],["2025-10-10",14.69,14.75,14.425,14.5,397900.0],["2025-10-13",14.65,14.725,14.59,14.71,546100.0],["2025-10-14",14.71,15.04,14.69,14.99,421300.0],["2025-10-15",15.0,15.05,14.77,14.8,304100.0],["2025-10-16",14.81,14.85,14.695,14.76,356900.0],["2025-10-17",14.76,14.8,14.735,14.76,246700.0],["2025-10-20",14.82,14.86,14.71,14.72,222700.0],["2025-10-21",14.74,14.785,14.71,14.73,322900.0],["2025-10-22",14.73,14.775,14.73,14.76,341900.0],["2025-10-23",14.81,14.84,14.76,14.82,251200.0],["2025-10-24",14.89,14.895,14.825,14.87,214300.0],["2025-10-27",14.87,14.91,14.845,14.86,164500.0],["2025-10-28",14.84,14.88,14.84,14.86,959300.0],["2025-10-29",14.88,14.9,14.84,14.85,437900.0],["2025-10-30",14.84,14.86,14.81,14.85,237100.0],["2025-10-31",14.85,14.9,14.83,14.89,296100.0],["2025-11-03",14.89,14.985,14.84,14.93,168700.0],["2025-11-04",14.86,14.98,14.84,14.96,206400.0],["2025-11-05",15.0,15.01,14.95,14.99,179100.0],["2025-11-06",15.0,15.02,14.98,15.01,200800.0],["2025-11-07",15.02,15.15,15.01,15.14,557700.0],["2025-11-10",15.18,15.2,15.14,15.17,164400.0],["2025-11-11",15.16,15.18,15.0,15.12,342200.0],["2025-11-12",15.13,15.13,15.09,15.1,295900.0],["2025-11-13",15.07,15.11,15.045,15.11,310900.0],["2025-11-14",15.1,15.11,15.044,15.1,230400.0],["2025-11-17",15.1,15.1,15.045,15.05,316300.0],["2025-11-18",15.05,15.08,15.02,15.08,179700.0],["2025-11-19",15.12,15.12,15.065,15.07,169900.0],["2025-11-20",15.11,15.11,15.07,15.09,220900.0],["2025-11-21",15.08,15.12,15.08,15.09,166900.0],["2025-11-24",15.08,15.11,15.06,15.06,297800.0],["2025-11-25",15.07,15.13,15.07,15.12,256800.0],["2025-11-26",15.1,15.2,15.1,15.16,335100.0],["2025-11-28",15.19,15.24,15.16,15.24,113400.0],["2025-12-01",15.17,15.34,15.17,15.3,183600.0],["2025-12-02",15.3,15.31,15.245,15.3,200000.0],["2025-12-03",15.35,15.36,15.29,15.36,213900.0],["2025-12-04",15.3,15.35,15.3,15.35,139500.0],["2025-12-05",15.33,15.4,15.33,15.4,129300.0],["2025-12-08",15.4,15.4,15.36,15.37,149200.0],["2025-12-09",15.39,15.41,15.37,15.4,266800.0],["2025-12-10",15.38,15.44,15.37,15.37,566400.0],["2025-12-11",15.37,15.45,15.37,15.45,196100.0],["2025-12-12",15.48,15.51,15.43,15.44,419800.0],["2025-12-15",15.45,15.45,15.35,15.35,250400.0],["2025-12-16",15.42,15.42,15.36,15.38,159100.0],["2025-12-17",15.38,15.4,15.37,15.38,107800.0],["2025-12-18",15.38,15.39,15.35,15.37,191700.0],["2025-12-19",15.35,15.43,15.32,15.36,485300.0],["2025-12-22",15.35,15.41,15.325,15.39,145000.0],["2025-12-23",15.38,15.41,15.37,15.41,193600.0],["2025-12-24",15.42,15.42,15.38,15.385,36600.0],["2025-12-26",15.38,15.42,15.36,15.42,99700.0],["2025-12-29",15.4,15.41,15.36,15.36,100600.0],["2025-12-30",15.37,15.37,15.34,15.35,318800.0],["2025-12-31",15.37,15.37,15.34,15.36,181200.0],["2026-01-02",15.36,15.36,15.33,15.34,256500.0],["2026-01-05",15.33,15.405,15.32,15.39,252800.0],["2026-01-06",15.35,15.45,15.35,15.44,198200.0],["2026-01-07",15.44,15.49,15.41,15.49,209900.0],["2026-01-08",15.45,15.54,15.45,15.47,546100.0],["2026-01-09",15.47,15.51,15.46,15.47,190600.0],["2026-01-12",15.48,15.51,15.47,15.51,104800.0],["2026-01-13",15.5,15.53,15.49,15.5,178200.0],["2026-01-14",15.5,15.51,15.48,15.5,191300.0],["2026-01-15",15.5,15.51,15.49,15.5,115000.0],["2026-01-16",15.49,15.51,15.49,15.5,139200.0],["2026-01-20",15.49,15.49,15.4,15.47,230000.0],["2026-01-21",15.44,15.51,15.44,15.51,285000.0],["2026-01-22",15.5,15.51,15.49,15.5,124000.0],["2026-01-23",15.49,15.51,15.47,15.49,264200.0],["2026-01-26",15.48,15.49,15.47,15.47,96500.0],["2026-01-27",15.47,15.48,15.46,15.48,308100.0],["2026-01-28",15.49,15.49,15.465,15.47,276400.0],["2026-01-29",15.458,15.48,15.458,15.47,232300.0],["2026-01-30",15.49,15.49,15.45,15.46,278200.0],["2026-02-02",15.46,15.525,15.445,15.51,250600.0],["2026-02-03",15.51,15.535,15.49,15.49,160700.0],["2026-02-04",15.5,15.52,15.5,15.51,112600.0],["2026-02-05",15.5,15.52,15.5,15.52,139900.0],["2026-02-06",15.52,15.57,15.51,15.55,140900.0],["2026-02-09",15.53,15.57,15.525,15.53,94500.0],["2026-02-10",15.53,15.56,15.53,15.56,89600.0],["2026-02-11",15.56,15.56,15.52,15.54,108000.0],["2026-02-12",15.58,15.58,15.53,15.55,152600.0],["2026-02-13",15.6,15.625,15.54,15.57,541600.0],["2026-02-17",15.56,15.57,15.545,15.55,256700.0],["2026-02-18",15.55,15.56,15.5,15.51,399100.0],["2026-02-19",15.53,15.53,15.5,15.51,200100.0],["2026-02-20",15.51,15.71,15.505,15.69,470000.0],["2026-02-23",15.69,15.745,15.67,15.74,391800.0],["2026-02-24",15.74,15.81,15.74,15.78,1033500.0],["2026-02-25",15.7,15.81,15.7,15.75,579500.0],["2026-02-26",15.78,15.78,15.73,15.74,974100.0],["2026-02-27",15.74,15.8,15.735,15.78,133600.0],["2026-03-02",15.75,15.805,15.74,15.79,457300.0],["2026-03-03",15.77,15.8,15.74,15.77,504000.0],["2026-03-04",15.75,15.76,15.72,15.72,226400.0],["2026-03-05",15.73,15.77,15.73,15.77,540600.0],["2026-03-06",15.75,15.8,15.74,15.79,611900.0],["2026-03-09",15.75,15.81,15.75,15.8,901200.0],["2026-03-10",15.77,15.8,15.75,15.8,414200.0],["2026-03-11",15.78,15.8,15.761,15.79,457700.0],["2026-03-12",15.77,15.79,15.77,15.78,305500.0],["2026-03-13",15.78,15.8,15.75,15.8,506200.0],["2026-03-16",15.8,15.8,15.76,15.79,374100.0],["2026-03-17",15.78,15.8,15.76,15.78,283700.0],["2026-03-18",15.77,15.785,15.725,15.73,533700.0],["2026-03-19",15.73,15.78,15.73,15.76,418000.0],["2026-03-20",15.77,15.78,15.76,15.77,485500.0],["2026-03-23",15.78,15.81,15.77,15.81,369800.0],["2026-03-24",15.79,15.9,15.78,15.89,296800.0],["2026-03-25",15.89,15.895,15.83,15.85,258100.0],["2026-03-26",15.84,15.85,15.8,15.82,221800.0],["2026-03-27",15.81,15.82,15.78,15.79,497400.0],["2026-03-30",15.8,15.81,15.78,15.8,284100.0],["2026-03-31",15.81,15.85,15.79,15.8,447000.0],["2026-04-01",15.82,15.82,15.775,15.8,204100.0],["2026-04-02",15.79,15.81,15.79,15.81,272600.0],["2026-04-06",15.8,15.81,15.79,15.81,260400.0],["2026-04-07",15.81,15.81,15.79,15.8,564000.0],["2026-04-08",15.81,15.815,15.79,15.8,519300.0],["2026-04-09",15.79,15.815,15.79,15.8,412200.0],["2026-04-10",15.8,15.82,15.8,15.82,366100.0],["2026-04-13",15.8,15.88,15.8,15.86,294000.0],["2026-04-14",15.86,15.9,15.855,15.9,274400.0],["2026-04-15",15.9,15.94,15.9,15.92,230000.0],["2026-04-16",15.91,15.92,15.85,15.86,799400.0],["2026-04-17",15.89,15.89,15.845,15.86,226700.0],["2026-04-20",15.86,15.9,15.86,15.89,294300.0],["2026-04-21",15.89,15.92,15.88,15.89,342300.0],["2026-04-22",15.9,15.91,15.88,15.89,389800.0],["2026-04-23",15.9,15.9,15.85,15.88,334900.0],["2026-04-24",15.87,15.95,15.87,15.94,325600.0],["2026-04-27",15.9,15.935,15.9,15.92,126500.0],["2026-04-28",15.94,15.95,15.91,15.93,269200.0],["2026-04-29",15.92,15.94,15.91,15.92,341200.0],["2026-04-30",15.91,15.92,15.91,15.91,319000.0],["2026-05-01",15.93,15.94,15.92,15.94,293700.0],["2026-05-04",15.93,15.95,15.91,15.92,207300.0],["2026-05-05",15.91,15.925,15.88,15.89,603400.0],["2026-05-06",15.91,15.91,15.84,15.85,284800.0],["2026-05-07",15.88,15.93,15.84,15.86,297200.0],["2026-05-08",15.87,15.895,15.85,15.87,175700.0],["2026-05-11",15.87,15.91,15.8,15.81,812800.0],["2026-05-12",15.82,15.88,15.805,15.85,562400.0],["2026-05-13",15.82,15.885,14.87,15.15,7988400.0],["2026-05-14",15.18,15.29,14.95,15.23,959900.0],["2026-05-15",15.19,15.375,15.19,15.36,673300.0],["2026-05-18",15.37,15.52,15.32,15.34,659400.0],["2026-05-19",15.24,15.39,15.24,15.3,343400.0],["2026-05-20",15.32,15.32,15.205,15.25,389700.0],["2026-05-21",15.24,15.359,15.17,15.23,320400.0],["2026-05-22",15.25,15.37,15.14,15.22,203600.0],["2026-05-26",15.33,15.33,15.18,15.24,257400.0],["2026-05-27",15.21,15.32,15.15,15.17,605900.0],["2026-05-28",15.14,15.18,14.925,14.96,491200.0],["2026-05-29",14.95,15.01,14.89,14.97,557400.0],["2026-06-01",14.85,15.135,14.85,15.12,592700.0],["2026-06-02",15.08,15.26,14.995,15.14,596500.0],["2026-06-03",15.12,15.25,14.99,15.2,449200.0],["2026-06-04",15.2,15.23,15.095,15.14,357500.0],["2026-06-05",15.15,15.285,14.94,14.95,335800.0],["2026-06-08",14.99,15.26,14.97,15.09,546400.0],["2026-06-09",15.09,15.11,14.99,15.01,303800.0],["2026-06-10",15.0,15.0,14.63,14.67,410200.0],["2026-06-11",14.67,14.92,14.67,14.88,479500.0],["2026-06-12",14.89,15.08,14.855,14.99,345200.0],["2026-06-15",15.05,15.05,14.735,14.78,403600.0],["2026-06-16",14.86,14.92,14.805,14.86,263800.0],["2026-06-17",14.86,14.93,14.74,14.85,296500.0],["2026-06-18",14.86,14.97,14.16,14.32,960400.0],["2026-06-22",14.33,14.405,13.9,14.0,650100.0],["2026-06-23",14.25,14.25,13.705,13.73,456800.0],["2026-06-24",13.71,13.75,13.29,13.31,559400.0],["2026-06-25",13.54,14.01,13.54,13.85,815700.0],["2026-06-26",14.16,14.25,13.87,14.25,1007500.0],["2026-06-29",14.36,14.74,14.01,14.67,455295.0],["2026-06-30",14.67,14.75,14.345,14.45,400328.716913],["2026-07-01",14.44,14.64,14.215,14.54,255419.0818],["2026-07-02",14.54,14.58,14.45,14.54,242537.503684],["2026-07-06",14.51,14.67,14.14,14.17,356183.778215],["2026-07-07",14.17,14.62,14.03,14.59,166774.613799],["2026-07-09",14.27,14.475,14.16,14.42,228179.496],["2026-07-10",14.42,14.57,14.37,14.5,157310.24854],["2026-07-13",14.5,14.5,13.94,14,285841.520342],["2026-07-14",14.03,14.03,13.7805,13.86,311744.64077],["2026-07-15",13.86,13.995,13.645,13.66,309816.83857],["2026-07-16",13.78,13.83,13.575,13.81,238740.844069],["2026-07-17",13.71,13.72,13.35,13.42,451216.06315],["2026-07-20",13.43,13.53,13.05,13.23,339752.942792],["2026-07-21",13.26,13.26,12.9,13.07,224852.098205],["2026-07-22",13.09,13.23,12.98,13.22,263024.306024],["2026-07-23",13.12,13.39,13.03,13.32,385715.198157],["2026-07-24",13.26,13.45,12.995,13.03,317503.99039],["2026-07-27",13.06,13.08,12.75,12.84,272599.009036],["2026-07-28",12.92,13.5,12.79,13.21,294390.360897],["2026-07-29",13.2,13.4,12.86,12.92,381352.167493],["2026-07-30",12.96,13.175,12.72,13.08,235956.281438],["2026-07-31",13.08,13.08,11.15,11.86,1604286.976019],["2026-08-03",12.2,12.72,12.2,12.255,464451.18466],["2026-08-04",12.37,12.4237,12.11,12.3,405867.579459],["2026-08-05",12.4,12.55,12.185,12.28,371601.325875],["2026-08-06",12.35,12.35,12.16,12.19,246401.50586],["2026-08-07",12.25,12.35,12.06,12.19,271418.95458],["2026-08-10",12.2,12.2,11.715,11.82,588418.662107],["2026-08-11",12.12,12.12,11.57,11.63,410321.62161],["2026-08-12",11.58,11.665,11.26,11.35,799171.018732],["2026-08-13",11.3,11.79,11.28,11.7,1193531.042228],["2026-08-14",14.24,14.61,13.71,14.59,5161218.564263],["2026-08-17",14.785,14.93,14.62,14.89,876474.994122],["2026-08-18",14.86,14.96,14.36,14.52,1537306.838136],["2026-08-19",14.41,14.56,14.11,14.17,1278697.889582],["2026-08-20",14.14,14.35,13.99,14.05,572908.896793],["2026-08-21",14.1,14.23,13.99,14.12,528797.93212],["2026-08-24",14.14,14.21,14.07,14.2,278484.679432],["2026-08-25",14.16,14.295,14.06,14.08,297375.624246],["2026-08-26",13.99,14.33,13.98,14.3,323957.161354],["2026-08-27",14.23,14.57,14.205,14.49,292252.966142],["2026-08-28",14.49,14.61,14.42,14.47,327193.156458],["2026-08-31",14.44,14.51,14.34,14.47,294454.276898],["2026-09-01",14.41,14.57,14.35,14.41,309814.706465],["2026-09-02",14.42,14.4847,14.27,14.385,235006.85309],["2026-09-03",14.54,14.545,14.33,14.46,415841.273494],["2026-09-04",14.42,14.53,14.3001,14.51,266707.833473],["2026-09-08",14.42,14.56,14.37,14.41,283867.526067],["2026-09-09",14.42,14.43,14.32,14.37,181014.0729],["2026-09-10",14.33,14.359,14.03,14.07,447080.236121],["2026-09-11",14.16,14.19,14.059,14.1,173079.13308],["2026-09-14",14.1,14.19,14.03,14.17,262623.613083],["2026-09-15",14.13,14.155,13.6,13.79,576254.866732],["2026-09-16",13.75,13.86,13.14,13.21,502260.961113],["2026-09-17",13.26,13.26,12.32,12.62,1028234.414601],["2026-09-18",12.55,12.6362,12.05,12.07,1331098.224015],["2026-09-21",12.42,12.43,12.11,12.27,448123.337717],["2026-09-22",12.35,12.39,11.85,12.04,510430.791543]]}