{"t":"ATEX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-02-03",39.0,40.0,39.0,40.0,24700.0],["2015-02-04",50.0,50.0,41.0,41.0,800.0],["2015-02-05",42.0,42.0,42.0,42.0,400.0],["2015-02-06",48.0,48.0,43.0,43.0,900.0],["2015-02-09",45.0,45.0,41.5,43.97,151400.0],["2015-02-10",46.95,46.95,46.0,46.0,600.0],["2015-02-11",46.492,47.0,45.46,46.95,2000.0],["2015-02-12",46.95,46.95,43.48,43.907,150400.0],["2015-02-13",43.7,46.0,43.7,46.0,2500.0],["2015-02-17",45.92,56.0,45.92,54.0,6200.0],["2015-02-18",54.0,56.0,52.94,55.0,31100.0],["2015-02-19",54.0,54.0,50.08,52.67,37400.0],["2015-02-20",54.0,55.0,53.8,55.0,7300.0],["2015-02-23",54.74,55.0,54.0,54.0,1100.0],["2015-02-24",55.0,55.0,53.5,53.79,29100.0],["2015-02-25",53.41,53.79,51.785,52.64,10800.0],["2015-02-26",56.0,56.0,53.96,54.5,900.0],["2015-02-27",54.37,54.37,53.08,54.0,6500.0],["2015-03-02",52.5,53.5,50.91,50.99,12100.0],["2015-03-03",50.05,50.85,49.61,50.27,15800.0],["2015-03-04",50.5,51.375,49.5,50.0,18300.0],["2015-03-05",53.0,53.0,47.7,48.37,2300.0],["2015-03-06",48.5,50.0,46.45,50.0,4700.0],["2015-03-09",48.75,50.0,48.75,50.0,19900.0],["2015-03-10",50.0,50.0,46.39,46.93,13100.0],["2015-03-11",50.0,50.0,48.0,48.49,10900.0],["2015-03-12",49.46,49.48,48.37,49.0,9500.0],["2015-03-13",49.0,49.0,46.5,47.0,18100.0],["2015-03-16",46.95,47.0,45.02,45.47,20600.0],["2015-03-17",45.98,46.96,44.52,45.0,421700.0],["2015-03-18",46.0,48.84,44.26,44.99,27900.0],["2015-03-19",46.77,47.0,39.06,45.0,172000.0],["2015-03-20",45.21,48.9,45.01,48.29,234900.0],["2015-03-23",50.0,50.0,46.35,49.9,5100.0],["2015-03-24",47.94,50.0,47.94,50.0,9900.0],["2015-03-25",49.91,50.0,49.64,49.69,5600.0],["2015-03-26",49.0,49.0,47.0,48.25,2800.0],["2015-03-27",45.48,48.34,45.48,48.34,5100.0],["2015-03-30",48.03,49.99,47.75,49.99,8700.0],["2015-03-31",49.0,50.0,47.969,50.0,9100.0],["2015-04-01",48.85,49.99,48.64,49.99,1300.0],["2015-04-02",49.8,49.8,49.5,49.5,700.0],["2015-04-06",49.75,49.99,47.7,49.99,5200.0],["2015-04-07",49.93,50.0,49.41,50.0,6500.0],["2015-04-08",49.05,50.0,49.05,49.99,2300.0],["2015-04-09",50.0,50.0,49.92,50.0,8600.0],["2015-04-10",50.0,50.0,49.91,50.0,3000.0],["2015-04-13",50.0,50.0,48.78,48.81,11200.0],["2015-04-14",48.9,49.0,48.14,48.99,8000.0],["2015-04-15",48.66,49.99,48.66,49.99,7600.0],["2015-04-16",49.12,50.75,49.0,50.0,16500.0],["2015-04-17",49.98,49.98,48.8,49.5,19000.0],["2015-04-20",49.89,49.93,49.3,49.8,20400.0],["2015-04-21",49.8,51.8,49.59,50.27,17900.0],["2015-04-22",49.9,50.27,49.76,50.06,9700.0],["2015-04-23",50.15,50.98,49.27,50.68,10600.0],["2015-04-24",49.97,56.0,48.81,52.96,6600.0],["2015-04-27",50.9,50.97,50.23,50.23,16900.0],["2015-04-28",49.86,49.86,49.0,49.41,5700.0],["2015-04-29",49.41,49.49,48.81,49.2,4100.0],["2015-04-30",48.81,49.5,48.81,49.445,7500.0],["2015-05-01",49.5,49.5,49.16,49.16,2600.0],["2015-05-04",49.0,49.5,48.95,49.5,98400.0],["2015-05-05",49.5,51.2,49.12,50.0,21400.0],["2015-05-06",50.22,50.22,48.82,50.0,12100.0],["2015-05-07",49.7,50.0,49.35,49.35,27300.0],["2015-05-08",49.9,49.9,48.01,48.39,17700.0],["2015-05-11",48.0,48.0,43.121,43.88,65600.0],["2015-05-12",42.61,43.01,41.26,41.45,105400.0],["2015-05-13",41.5,44.27,40.92,44.11,404300.0],["2015-05-14",42.66,44.68,42.66,44.51,64400.0],["2015-05-15",43.1,45.49,43.05,44.98,58200.0],["2015-05-18",45.01,45.57,44.17,45.26,37200.0],["2015-05-19",45.5,45.5,44.9,45.5,32500.0],["2015-05-20",45.52,49.99,45.39,48.78,117800.0],["2015-05-21",48.79,49.74,48.007,48.5,56700.0],["2015-05-22",48.5,48.99,47.6,47.6,48000.0],["2015-05-26",48.26,48.26,47.15,47.6,32900.0],["2015-05-27",48.0,48.0,46.755,46.83,64500.0],["2015-05-28",46.59,47.52,46.59,46.92,37800.0],["2015-05-29",46.66,47.5,46.66,47.34,53000.0],["2015-06-01",46.98,48.02,46.98,47.57,40500.0],["2015-06-02",47.64,47.64,46.88,47.29,41200.0],["2015-06-03",47.25,47.62,46.82,47.1,34700.0],["2015-06-04",47.36,47.81,47.01,47.11,26900.0],["2015-06-05",46.86,47.56,46.73,47.49,21600.0],["2015-06-08",47.21,47.51,46.41,47.3,26500.0],["2015-06-09",47.0,47.42,46.16,46.36,30300.0],["2015-06-10",46.52,47.01,43.0,45.03,83500.0],["2015-06-11",45.35,45.35,44.01,44.1,36600.0],["2015-06-12",43.95,45.0,43.95,44.25,48100.0],["2015-06-15",43.85,44.96,43.68,44.42,52300.0],["2015-06-16",44.36,44.98,43.42,44.25,55400.0],["2015-06-17",44.75,45.99,43.87,44.97,92200.0],["2015-06-18",45.25,45.27,43.67,45.24,77400.0],["2015-06-19",44.85,45.631,43.625,43.85,164300.0],["2015-06-22",44.4,44.56,42.47,43.03,100400.0],["2015-06-23",42.81,44.6,41.92,42.5,113100.0],["2015-06-24",43.92,43.95,40.84,42.52,99200.0],["2015-06-25",42.26,43.69,41.795,43.41,102600.0],["2015-06-26",43.25,44.71,41.5,42.84,1839800.0],["2015-06-29",42.5,43.81,41.05,43.43,104900.0],["2015-06-30",43.924,44.0,41.39,42.13,56600.0],["2015-07-01",43.16,43.16,39.72,40.3,87300.0],["2015-07-02",40.65,41.32,38.53,38.8,101100.0],["2015-07-06",38.41,39.56,36.33,37.8,87900.0],["2015-07-07",37.16,38.2,36.023,36.3,97000.0],["2015-07-08",36.14,39.61,35.94,38.44,142600.0],["2015-07-09",38.58,38.85,35.8,36.94,76000.0],["2015-07-10",37.31,38.21,35.64,37.42,60300.0],["2015-07-13",37.38,38.27,35.95,36.79,65200.0],["2015-07-14",36.55,38.5,35.9,37.13,77000.0],["2015-07-15",37.19,37.2,35.56,36.24,110900.0],["2015-07-16",36.3,37.439,35.95,36.21,79600.0],["2015-07-17",36.11,38.0,35.81,36.93,67400.0],["2015-07-20",36.96,38.91,36.955,38.27,124600.0],["2015-07-21",38.0,38.4,35.22,36.22,103700.0],["2015-07-22",36.09,37.2,34.091,35.02,114900.0],["2015-07-23",35.21,36.31,33.5,34.1,68400.0],["2015-07-24",34.07,34.15,32.02,34.13,107300.0],["2015-07-27",33.68,33.99,31.3,31.67,107700.0],["2015-07-28",31.71,34.43,29.9,30.42,120000.0],["2015-07-29",30.51,32.49,28.97,30.1,162200.0],["2015-07-30",29.87,32.84,29.195,30.04,78500.0],["2015-07-31",29.96,30.1,28.773,29.24,145000.0],["2015-08-03",29.07,30.0,26.85,28.8,95800.0],["2015-08-04",28.65,29.25,28.5,28.75,57600.0],["2015-08-05",28.56,29.16,27.38,28.37,118600.0],["2015-08-06",28.23,28.75,27.55,28.05,91400.0],["2015-08-07",27.7,28.5,26.3,28.0,147600.0],["2015-08-10",27.88,27.9,25.07,26.32,147900.0],["2015-08-11",26.26,27.61,26.01,26.59,49700.0],["2015-08-12",26.6,30.09,26.4,30.08,251700.0],["2015-08-13",29.79,33.48,29.19,31.98,296200.0],["2015-08-14",32.44,34.855,30.7,34.13,265800.0],["2015-08-17",33.98,35.14,33.285,34.07,194500.0],["2015-08-18",34.74,34.75,32.86,33.27,395900.0],["2015-08-19",33.41,33.41,31.9,32.25,98400.0],["2015-08-20",31.99,32.6,31.76,31.77,98200.0],["2015-08-21",31.28,33.199,31.28,31.51,64400.0],["2015-08-24",30.25,30.69,30.25,30.69,39000.0],["2015-08-25",31.93,31.93,29.82,30.9,89700.0],["2015-08-26",31.96,35.0,31.225,31.65,69300.0],["2015-08-27",32.0,33.5,30.735,31.73,77100.0],["2015-08-28",31.39,33.12,31.24,31.61,31000.0],["2015-08-31",31.34,32.6,31.12,31.97,53700.0],["2015-09-01",31.53,33.15,31.454,32.09,82900.0],["2015-09-02",32.34,32.61,32.04,32.35,28900.0],["2015-09-03",32.2,32.67,31.46,31.75,33200.0],["2015-09-04",31.44,32.99,31.18,32.5,56400.0],["2015-09-08",33.1,34.665,32.56,34.0,73000.0],["2015-09-09",34.1,35.0,33.28,33.79,109000.0],["2015-09-10",33.95,35.15,32.42,32.71,62500.0],["2015-09-11",32.63,33.57,31.45,32.13,54700.0],["2015-09-14",32.45,33.02,31.7,31.88,68700.0],["2015-09-15",32.92,33.18,31.89,32.89,39500.0],["2015-09-16",32.52,33.62,32.12,32.49,13300.0],["2015-09-17",32.69,33.68,31.79,32.0,78400.0],["2015-09-18",31.37,33.855,31.37,32.89,122900.0],["2015-09-21",32.77,33.96,32.0,32.9,32000.0],["2015-09-22",32.74,32.74,31.42,32.02,55000.0],["2015-09-23",32.12,32.61,31.72,32.22,99100.0],["2015-09-24",32.16,34.06,31.53,32.06,43900.0],["2015-09-25",32.43,32.43,31.2,31.43,145400.0],["2015-09-28",31.49,31.83,30.33,30.61,50100.0],["2015-09-29",30.94,30.94,28.9,29.55,53800.0],["2015-09-30",29.77,30.33,28.64,29.9,82100.0],["2015-10-01",29.82,31.028,28.53,29.04,46600.0],["2015-10-02",28.96,29.15,28.016,28.94,64800.0],["2015-10-05",28.72,30.29,28.72,30.08,44500.0],["2015-10-06",29.5,30.41,29.47,29.94,28400.0],["2015-10-07",29.99,30.55,29.92,30.5,51000.0],["2015-10-08",30.59,30.855,29.61,30.69,39400.0],["2015-10-09",30.81,31.42,29.7,31.18,22300.0],["2015-10-12",31.05,31.11,29.92,31.02,20200.0],["2015-10-13",31.03,31.83,30.14,30.28,55300.0],["2015-10-14",30.47,30.7,29.1,29.47,28700.0],["2015-10-15",29.57,30.29,28.65,29.5,66300.0],["2015-10-16",29.44,29.8,28.8,29.15,51500.0],["2015-10-19",29.66,29.66,28.3,28.72,38800.0],["2015-10-20",28.66,28.98,28.43,28.93,22600.0],["2015-10-21",29.03,29.24,28.04,28.05,26200.0],["2015-10-22",28.07,29.08,28.02,28.53,42100.0],["2015-10-23",29.0,29.0,27.81,28.02,92900.0],["2015-10-26",28.06,28.11,26.2,27.52,63000.0],["2015-10-27",27.44,27.44,25.71,26.54,124800.0],["2015-10-28",26.64,29.8,26.64,29.25,65300.0],["2015-10-29",28.96,28.96,27.7,28.41,42800.0],["2015-10-30",28.28,28.28,26.64,28.02,50000.0],["2015-11-02",28.01,29.68,27.521,28.54,46800.0],["2015-11-03",28.34,28.69,27.95,28.52,41800.0],["2015-11-04",28.59,28.74,27.79,28.49,45900.0],["2015-11-05",28.55,28.67,27.99,28.51,23500.0],["2015-11-06",28.32,29.005,27.525,28.15,28700.0],["2015-11-09",28.27,28.28,27.51,28.19,19100.0],["2015-11-10",27.97,28.12,27.51,27.9,24500.0],["2015-11-11",27.85,27.9,25.01,27.08,23400.0],["2015-11-12",26.77,26.77,25.59,25.83,52900.0],["2015-11-13",25.67,25.83,24.18,24.28,53900.0],["2015-11-16",24.3,25.295,23.35,24.4,49000.0],["2015-11-17",24.55,24.55,22.865,22.96,63300.0],["2015-11-18",23.8,23.87,22.9,23.15,44700.0],["2015-11-19",23.28,24.02,22.27,23.1,47300.0],["2015-11-20",23.34,23.43,22.84,23.09,68200.0],["2015-11-23",23.02,24.9,23.02,23.63,84100.0],["2015-11-24",23.42,23.99,23.35,23.6,53700.0],["2015-11-25",25.08,25.96,23.77,25.03,50800.0],["2015-11-27",24.92,26.31,24.69,25.63,51900.0],["2015-11-30",25.5,26.5,24.33,26.45,279500.0],["2015-12-01",26.31,26.52,25.46,26.27,56500.0],["2015-12-02",26.26,27.4,25.9,26.36,60300.0],["2015-12-03",26.72,26.91,25.35,25.75,65400.0],["2015-12-04",25.66,26.0,24.48,24.99,77600.0],["2015-12-07",24.89,24.9,23.34,24.43,99500.0],["2015-12-08",24.53,25.02,23.985,24.97,107800.0],["2015-12-09",24.9,25.2,23.24,24.94,145900.0],["2015-12-10",24.87,27.06,23.985,27.02,277800.0],["2015-12-11",26.47,27.65,25.79,26.28,51700.0],["2015-12-14",24.8,26.4,24.7,25.31,70300.0],["2015-12-15",25.69,26.35,25.44,26.26,34400.0],["2015-12-16",26.51,27.73,25.365,27.69,39100.0],["2015-12-17",27.66,28.4,27.34,27.53,100000.0],["2015-12-18",27.57,28.17,26.615,27.52,143400.0],["2015-12-21",27.46,28.74,27.22,27.47,104300.0],["2015-12-22",27.44,27.5,26.74,27.09,70900.0],["2015-12-23",27.34,28.51,27.0,28.51,41800.0],["2015-12-24",28.51,30.76,28.51,29.77,51500.0],["2015-12-28",30.0,31.293,28.38,28.68,43300.0],["2015-12-29",28.83,31.28,28.06,28.94,42800.0],["2015-12-30",28.94,31.59,28.21,28.67,68200.0],["2015-12-31",28.63,29.56,27.321,27.5,51300.0],["2016-01-04",26.96,27.02,25.43,26.71,79100.0],["2016-01-05",26.92,27.1,26.38,26.74,39600.0],["2016-01-06",26.27,27.48,26.19,26.92,51100.0],["2016-01-07",26.33,27.39,25.595,26.06,52300.0],["2016-01-08",26.01,26.68,25.55,25.86,61800.0],["2016-01-11",25.9,25.9,25.09,25.64,82200.0],["2016-01-12",25.77,26.5,25.31,25.99,79600.0],["2016-01-13",26.17,26.56,25.51,25.81,62400.0],["2016-01-14",26.14,26.225,25.465,25.92,61200.0],["2016-01-15",25.42,26.08,24.99,25.63,92000.0],["2016-01-19",25.91,26.3,24.38,25.26,121400.0],["2016-01-20",24.85,25.79,24.74,25.34,143200.0],["2016-01-21",25.21,26.44,25.04,25.29,38100.0],["2016-01-22",25.71,26.02,24.668,25.34,36000.0],["2016-01-25",25.05,25.95,24.33,25.0,91200.0],["2016-01-26",25.24,25.24,24.265,24.58,33900.0],["2016-01-27",24.98,25.38,23.58,23.79,63600.0],["2016-01-28",23.12,24.64,23.12,23.7,32000.0],["2016-01-29",23.74,24.82,23.49,24.07,57200.0],["2016-02-01",23.95,24.62,22.61,22.86,76400.0],["2016-02-02",22.69,22.96,21.58,22.22,74600.0],["2016-02-03",22.25,22.51,21.11,22.19,20000.0],["2016-02-04",21.99,23.01,21.99,22.81,21100.0],["2016-02-05",22.57,23.31,22.33,22.45,42900.0],["2016-02-08",21.78,22.72,21.01,22.35,26500.0],["2016-02-09",21.96,22.77,21.89,22.27,50800.0],["2016-02-10",22.3,22.765,21.57,21.66,28100.0],["2016-02-11",21.29,24.86,21.29,24.4,60700.0],["2016-02-12",24.73,25.02,23.84,24.3,30900.0],["2016-02-16",24.72,24.72,23.41,23.95,45000.0],["2016-02-17",23.86,25.15,22.1,23.93,77400.0],["2016-02-18",24.05,24.42,23.67,23.99,45900.0],["2016-02-19",24.01,24.39,23.35,23.97,89400.0],["2016-02-22",24.01,26.19,24.01,24.85,41600.0],["2016-02-23",24.95,25.91,24.27,24.45,39400.0],["2016-02-24",24.39,24.81,23.45,24.51,25100.0],["2016-02-25",24.42,25.2,24.08,24.86,30600.0],["2016-02-26",24.77,26.33,24.36,25.75,31400.0],["2016-02-29",25.79,28.92,25.68,28.4,211000.0],["2016-03-01",28.19,28.653,27.05,27.84,79500.0],["2016-03-02",28.01,28.3,27.87,28.17,48500.0],["2016-03-03",28.49,28.68,27.955,28.31,36300.0],["2016-03-04",28.46,28.89,27.48,27.69,28400.0],["2016-03-07",27.42,28.89,26.64,28.5,99900.0],["2016-03-08",28.26,29.05,27.398,27.98,56500.0],["2016-03-09",28.23,28.914,26.81,27.87,24900.0],["2016-03-10",27.96,28.7,27.34,27.64,54000.0],["2016-03-11",27.89,29.045,27.25,28.97,42300.0],["2016-03-14",28.57,29.23,28.5,28.97,50700.0],["2016-03-15",29.1,29.93,28.81,28.84,26900.0],["2016-03-16",28.92,29.32,28.35,29.28,44400.0],["2016-03-17",28.88,30.43,28.8,30.01,47400.0],["2016-03-18",30.38,31.77,28.885,30.69,99600.0],["2016-03-21",30.85,31.6,29.6,29.85,24600.0],["2016-03-22",29.67,30.22,29.22,29.67,33900.0],["2016-03-23",29.77,30.87,29.33,30.17,66300.0],["2016-03-24",29.99,30.2,29.41,29.88,38300.0],["2016-03-28",29.8,30.57,29.265,30.51,29900.0],["2016-03-29",30.64,33.37,29.7,33.35,41700.0],["2016-03-30",33.5,34.22,33.5,33.74,146100.0],["2016-03-31",34.0,34.66,33.8,34.34,44800.0],["2016-04-01",34.37,36.56,33.5,35.73,59200.0],["2016-04-04",35.8,37.28,35.49,36.58,102400.0],["2016-04-05",36.44,37.29,35.84,36.29,82000.0],["2016-04-06",36.43,36.84,35.6,36.77,27500.0],["2016-04-07",36.77,37.03,35.98,36.89,46900.0],["2016-04-08",37.35,38.446,36.84,38.38,27000.0],["2016-04-11",38.38,39.36,38.0,38.88,56000.0],["2016-04-12",38.74,39.198,37.07,37.37,61800.0],["2016-04-13",37.71,37.854,36.63,37.66,43100.0],["2016-04-14",37.58,38.27,36.92,38.14,19000.0],["2016-04-15",37.95,38.4,37.5,38.12,52700.0],["2016-04-18",37.85,40.61,37.32,39.93,83600.0],["2016-04-19",40.23,40.97,39.49,39.86,106700.0],["2016-04-20",39.95,40.15,39.41,39.73,50500.0],["2016-04-21",40.0,40.025,39.55,39.85,60600.0],["2016-04-22",40.12,40.42,39.89,40.21,75100.0],["2016-04-25",40.33,41.045,39.66,40.91,49400.0],["2016-04-26",41.0,41.77,40.74,40.99,83000.0],["2016-04-27",41.06,41.06,39.75,40.57,59500.0],["2016-04-28",40.67,41.279,40.27,40.47,31000.0],["2016-04-29",40.58,40.73,39.44,40.38,74400.0],["2016-05-02",40.69,41.33,40.0,41.19,53600.0],["2016-05-03",41.21,43.04,39.92,40.01,42000.0],["2016-05-04",40.05,40.69,38.0,38.9,43000.0],["2016-05-05",39.3,39.3,38.04,38.4,22700.0],["2016-05-06",38.8,39.25,38.2,38.83,17500.0],["2016-05-09",38.7,40.95,38.02,38.41,24300.0],["2016-05-10",38.3,39.7,38.09,38.1,48800.0],["2016-05-11",38.01,38.57,36.42,36.77,28900.0],["2016-05-12",37.4,37.4,35.19,35.66,26000.0],["2016-05-13",35.67,35.88,34.65,35.2,46600.0],["2016-05-16",35.33,36.8,35.0,35.25,29200.0],["2016-05-17",35.01,35.24,32.65,33.23,82100.0],["2016-05-18",33.23,33.585,32.54,32.78,37500.0],["2016-05-19",33.55,33.55,31.5,32.03,32300.0],["2016-05-20",32.24,33.6,32.24,32.96,28400.0],["2016-05-23",34.07,34.07,32.495,33.66,102100.0],["2016-05-24",32.822,34.24,32.74,33.49,49600.0],["2016-05-25",33.9,34.135,32.99,33.4,29500.0],["2016-05-26",33.45,33.87,30.74,31.5,82000.0],["2016-05-27",31.5,31.5,26.65,27.0,247300.0],["2016-05-31",27.24,27.24,24.01,24.13,320100.0],["2016-06-01",23.96,24.42,22.36,23.89,1510900.0],["2016-06-02",23.91,24.2,22.61,23.45,85900.0],["2016-06-03",23.16,24.16,20.99,21.72,102900.0],["2016-06-06",22.0,22.95,21.434,22.69,85400.0],["2016-06-07",22.72,22.93,22.01,22.5,73100.0],["2016-06-08",22.33,22.66,21.85,22.3,49000.0],["2016-06-09",22.12,22.702,21.03,21.08,39600.0],["2016-06-10",21.08,21.99,20.715,20.92,80200.0],["2016-06-13",20.79,21.06,19.15,19.27,179600.0],["2016-06-14",19.18,21.0,18.6,19.25,286800.0],["2016-06-15",19.29,19.825,19.01,19.63,110600.0],["2016-06-16",19.71,21.48,19.71,20.95,132800.0],["2016-06-17",21.05,22.31,21.05,21.15,221700.0],["2016-06-20",22.0,22.285,20.7,21.96,115000.0],["2016-06-21",22.06,22.33,21.602,22.17,109500.0],["2016-06-22",22.4,22.42,21.47,22.2,86700.0],["2016-06-23",22.49,22.49,21.73,22.1,61900.0],["2016-06-24",21.42,21.88,20.38,21.59,521600.0],["2016-06-27",21.51,21.81,19.64,20.04,165200.0],["2016-06-28",20.21,20.292,19.27,19.8,66100.0],["2016-06-29",19.89,21.32,19.52,21.23,64500.0],["2016-06-30",21.44,21.49,20.71,21.39,94600.0],["2016-07-01",21.51,22.06,20.51,21.81,52500.0],["2016-07-05",21.62,22.47,20.98,21.3,50800.0],["2016-07-06",21.42,22.22,20.428,21.99,66300.0],["2016-07-07",19.98,22.44,19.98,22.41,70500.0],["2016-07-08",22.52,23.75,22.52,23.67,54900.0],["2016-07-11",23.82,24.412,23.37,23.97,74400.0],["2016-07-12",24.21,24.83,23.92,24.12,53200.0],["2016-07-13",24.37,24.39,23.63,23.86,49100.0],["2016-07-14",24.15,24.15,23.03,23.2,42900.0],["2016-07-15",23.42,23.8,22.82,22.97,67300.0],["2016-07-18",23.04,24.05,22.82,23.49,40900.0],["2016-07-19",23.41,23.47,22.565,22.96,27800.0],["2016-07-20",23.15,23.495,22.86,23.0,46700.0],["2016-07-21",22.87,23.145,22.32,22.45,86900.0],["2016-07-22",22.41,22.67,22.04,22.26,33100.0],["2016-07-25",22.27,22.31,21.48,21.85,61100.0],["2016-07-26",21.49,22.05,21.49,22.04,25200.0],["2016-07-27",21.653,22.74,21.653,22.49,49200.0],["2016-07-28",22.38,22.96,21.9,22.1,22200.0],["2016-07-29",22.01,22.01,21.03,21.5,71600.0],["2016-08-01",21.4,21.4,20.33,21.06,40400.0],["2016-08-02",21.07,21.25,19.8,20.08,46000.0],["2016-08-03",20.15,20.72,19.912,20.65,16800.0],["2016-08-04",20.68,21.65,20.6,21.47,21900.0],["2016-08-05",21.53,22.29,21.4,22.12,46000.0],["2016-08-08",22.1,22.1,21.56,21.7,15400.0],["2016-08-09",21.51,22.11,21.51,21.98,35700.0],["2016-08-10",20.3,21.59,19.28,20.92,60700.0],["2016-08-11",20.79,21.72,19.883,21.43,16300.0],["2016-08-12",21.34,21.43,20.02,20.22,41400.0],["2016-08-15",19.92,20.54,19.92,20.07,34300.0],["2016-08-16",20.04,20.58,19.89,20.39,39200.0],["2016-08-17",20.37,21.42,20.0,21.32,23200.0],["2016-08-18",21.22,21.23,20.34,21.2,24700.0],["2016-08-19",21.24,22.05,20.75,21.85,33200.0],["2016-08-22",21.69,23.075,21.53,22.95,55400.0],["2016-08-23",23.1,23.49,22.34,23.44,73800.0],["2016-08-24",23.5,23.58,23.02,23.37,60600.0],["2016-08-25",23.46,23.8,22.444,23.66,41800.0],["2016-08-26",23.495,24.655,23.4,24.28,115300.0],["2016-08-29",24.28,24.85,24.213,24.54,117200.0],["2016-08-30",24.38,25.645,24.38,25.47,163200.0],["2016-08-31",25.35,25.97,24.75,25.59,198400.0],["2016-09-01",25.38,25.38,23.5,24.03,68200.0],["2016-09-02",24.06,24.3,23.66,24.2,23100.0],["2016-09-06",24.2,24.2,22.56,22.71,33500.0],["2016-09-07",23.0,23.86,21.61,22.03,72900.0],["2016-09-08",21.77,22.09,21.575,21.84,29700.0],["2016-09-09",21.92,21.92,20.705,20.75,53800.0],["2016-09-12",20.92,21.49,20.92,21.35,47300.0],["2016-09-13",21.0,21.32,20.37,20.66,43200.0],["2016-09-14",20.5,21.145,20.295,20.82,37100.0],["2016-09-15",20.8,21.42,20.52,20.92,27500.0],["2016-09-16",21.03,21.48,20.63,21.32,113300.0],["2016-09-19",21.27,21.94,21.27,21.7,34300.0],["2016-09-20",21.96,22.03,21.6,21.75,31700.0],["2016-09-21",21.82,22.9,21.66,22.03,35300.0],["2016-09-22",21.94,22.35,21.92,22.03,30500.0],["2016-09-23",21.749,22.7,21.74,22.26,28600.0],["2016-09-26",21.08,22.79,21.08,22.55,35800.0],["2016-09-27",22.69,25.43,22.58,24.76,131300.0],["2016-09-28",24.86,24.999,23.09,23.51,40300.0],["2016-09-29",23.59,23.59,21.74,22.72,24000.0],["2016-09-30",22.91,23.67,22.725,22.9,48700.0],["2016-10-03",22.64,24.44,22.53,24.03,77200.0],["2016-10-04",24.07,24.1,23.6,24.06,28900.0],["2016-10-05",24.01,24.47,22.83,23.81,32600.0],["2016-10-06",24.05,24.09,23.22,23.99,25300.0],["2016-10-07",23.89,24.36,23.57,23.71,27000.0],["2016-10-10",23.92,24.94,23.386,24.89,43200.0],["2016-10-11",24.6,26.13,24.33,25.76,59800.0],["2016-10-12",25.99,27.45,25.31,27.27,64600.0],["2016-10-13",27.52,27.52,25.11,25.23,43800.0],["2016-10-14",25.52,26.58,24.79,24.83,27100.0],["2016-10-17",25.55,26.1,23.8,24.95,26000.0],["2016-10-18",25.45,26.55,24.95,25.8,42600.0],["2016-10-19",25.45,26.2,25.45,25.75,25500.0],["2016-10-20",26.0,26.0,25.05,25.8,27000.0],["2016-10-21",25.4,25.6,24.575,25.0,16000.0],["2016-10-24",25.45,25.725,25.05,25.45,36700.0],["2016-10-25",25.35,25.35,24.3,24.3,23700.0],["2016-10-26",25.0,25.1,23.95,24.8,42100.0],["2016-10-27",24.85,25.1,23.9,23.95,15700.0],["2016-10-28",23.85,24.25,23.8,24.1,18800.0],["2016-10-31",23.95,23.95,23.15,23.6,19400.0],["2016-11-01",23.5,25.525,23.1,23.2,39200.0],["2016-11-02",23.35,23.4,22.1,23.0,47300.0],["2016-11-03",23.7,23.9,22.25,22.8,39900.0],["2016-11-04",22.05,22.4,21.65,21.9,46600.0],["2016-11-07",22.6,22.6,21.5,22.25,105400.0],["2016-11-08",22.25,23.4,21.7,23.2,44500.0],["2016-11-09",22.55,23.0,21.6,22.9,54300.0],["2016-11-10",23.05,23.475,21.75,22.5,61200.0],["2016-11-11",22.65,24.35,22.65,24.15,78800.0],["2016-11-14",24.4,24.8,24.15,24.5,56600.0],["2016-11-15",24.7,24.7,23.7,24.4,23000.0],["2016-11-16",24.425,24.9,22.65,24.5,31500.0],["2016-11-17",24.7,25.1,24.25,24.8,32500.0],["2016-11-18",24.85,25.05,24.35,25.0,37300.0],["2016-11-21",24.95,25.7,24.7,25.35,29700.0],["2016-11-22",25.25,25.525,24.65,25.1,22100.0],["2016-11-23",24.75,25.2,24.35,24.55,29500.0],["2016-11-25",24.75,25.35,24.75,25.15,9500.0],["2016-11-28",24.95,25.2,24.55,24.9,18800.0],["2016-11-29",24.85,25.1,24.4,24.5,20400.0],["2016-11-30",24.6,25.05,23.55,23.6,39300.0],["2016-12-01",23.5,23.95,22.1,22.35,29900.0],["2016-12-02",22.4,23.25,22.4,23.1,13600.0],["2016-12-05",23.5,23.975,23.05,23.25,27700.0],["2016-12-06",23.35,23.499,23.1,23.2,29500.0],["2016-12-07",23.35,23.5,23.05,23.2,33100.0],["2016-12-08",23.275,24.0,23.0,23.9,37900.0],["2016-12-09",23.95,24.925,23.95,24.2,30000.0],["2016-12-12",23.786,24.75,23.55,23.95,29600.0],["2016-12-13",23.845,24.95,23.845,24.65,26100.0],["2016-12-14",24.5,24.625,23.75,24.0,30300.0],["2016-12-15",24.15,24.6,23.95,24.15,54600.0],["2016-12-16",24.2,24.2,23.9,24.0,58500.0],["2016-12-19",24.1,24.8,23.85,24.2,40300.0],["2016-12-20",24.45,24.55,23.75,24.05,46200.0],["2016-12-21",24.0,24.45,23.35,23.45,18700.0],["2016-12-22",23.25,23.6,22.6,22.75,11600.0],["2016-12-23",22.8,23.45,22.7,23.45,14800.0],["2016-12-27",23.9,25.0,23.725,24.55,21200.0],["2016-12-28",24.9,24.9,23.95,24.1,19300.0],["2016-12-29",24.1,24.1,23.5,23.7,9400.0],["2016-12-30",23.7,23.7,22.0,22.55,14500.0],["2017-01-03",23.0,25.55,22.6,25.3,65200.0],["2017-01-04",25.2,25.7,24.7,25.6,30800.0],["2017-01-05",26.1,26.1,25.138,25.75,18200.0],["2017-01-06",25.85,26.1,25.69,26.0,17700.0],["2017-01-09",25.8,25.825,24.85,24.85,8800.0],["2017-01-10",25.2,25.2,24.45,25.0,25500.0],["2017-01-11",24.625,25.25,24.2,24.9,9300.0],["2017-01-12",24.7,24.95,24.175,24.65,9800.0],["2017-01-13",24.85,24.85,24.1,24.3,18800.0],["2017-01-17",24.6,25.2,24.325,24.75,30300.0],["2017-01-18",25.0,25.0,23.201,24.5,14200.0],["2017-01-19",25.05,25.05,24.25,24.25,13900.0],["2017-01-20",24.4,25.05,24.0,24.1,18800.0],["2017-01-23",24.25,24.75,22.7,22.8,37300.0],["2017-01-24",22.9,23.5,22.7,23.35,24900.0],["2017-01-25",24.2,24.35,23.336,23.65,17100.0],["2017-01-26",23.45,23.925,22.4,22.7,17400.0],["2017-01-27",22.65,22.65,21.85,22.05,22200.0],["2017-01-30",22.0,22.0,21.5,21.9,22400.0],["2017-01-31",21.9,21.9,20.9,21.3,34600.0],["2017-02-01",22.05,22.2,20.4,20.5,32600.0],["2017-02-02",20.1,20.8,20.1,20.4,24200.0],["2017-02-03",20.55,21.55,20.25,21.25,21900.0],["2017-02-06",21.25,21.775,19.8,20.2,34900.0],["2017-02-07",20.9,21.15,19.6,19.7,45300.0],["2017-02-08",19.1,21.75,18.7,20.95,44100.0],["2017-02-09",21.0,21.35,19.8,19.8,23500.0],["2017-02-10",19.9,21.25,19.9,20.15,29700.0],["2017-02-13",20.2,20.4,20.05,20.15,14400.0],["2017-02-14",20.6,21.05,20.55,20.85,20300.0],["2017-02-15",20.7,21.1,20.7,20.95,8300.0],["2017-02-16",21.0,21.75,21.0,21.3,14700.0],["2017-02-17",21.6,22.75,21.35,22.65,31400.0],["2017-02-21",22.65,23.1,22.4,23.05,12900.0],["2017-02-22",23.45,24.075,23.3,23.45,34900.0],["2017-02-23",23.75,24.55,23.25,24.45,56000.0],["2017-02-24",24.5,27.4,24.5,26.85,86000.0],["2017-02-27",26.65,27.5,26.015,27.15,93000.0],["2017-02-28",27.05,27.15,24.65,25.75,217800.0],["2017-03-01",26.0,26.0,23.7,23.8,32800.0],["2017-03-02",23.85,24.9,22.5,22.65,21800.0],["2017-03-03",22.7,22.7,21.55,21.8,42300.0],["2017-03-06",21.6,22.3,20.55,21.05,35400.0],["2017-03-07",21.1,21.4,21.0,21.0,22100.0],["2017-03-08",21.15,21.225,20.55,20.95,23300.0],["2017-03-09",21.15,21.8,21.1,21.45,14100.0],["2017-03-10",21.55,22.4,21.1,21.15,30200.0],["2017-03-13",21.15,22.3,21.15,22.1,13500.0],["2017-03-14",21.95,22.0,21.0,21.0,17700.0],["2017-03-15",21.65,21.803,21.0,21.6,17300.0],["2017-03-16",21.8,22.9,21.7,22.4,19800.0],["2017-03-17",22.4,23.85,22.4,23.75,43800.0],["2017-03-20",23.55,24.05,22.2,22.5,30700.0],["2017-03-21",22.75,22.75,21.5,21.7,14500.0],["2017-03-22",21.5,21.65,20.0,20.85,46300.0],["2017-03-23",20.8,21.4,20.8,20.95,28100.0],["2017-03-24",21.2,21.25,20.75,21.05,16000.0],["2017-03-27",20.65,21.45,20.65,21.25,30300.0],["2017-03-28",21.15,21.6,21.15,21.35,19000.0],["2017-03-29",21.05,22.15,20.75,21.75,47200.0],["2017-03-30",21.925,23.1,21.6,22.6,36900.0],["2017-03-31",22.5,22.5,21.75,21.85,26800.0],["2017-04-03",21.8,22.6,21.15,21.5,39200.0],["2017-04-04",21.5,21.55,21.2,21.4,18300.0],["2017-04-05",21.4,21.65,20.35,20.45,31300.0],["2017-04-06",20.45,20.833,20.225,20.55,19300.0],["2017-04-07",20.85,21.75,20.397,21.25,33200.0],["2017-04-10",21.5,22.721,21.5,22.05,29100.0],["2017-04-11",21.95,22.25,21.7,22.1,19000.0],["2017-04-12",22.05,22.65,22.025,22.2,7800.0],["2017-04-13",22.0,22.8,21.85,21.9,8200.0],["2017-04-17",22.15,22.65,21.95,22.6,19200.0],["2017-04-18",22.672,22.9,22.15,22.8,9200.0],["2017-04-19",22.9,24.0,22.9,23.65,26400.0],["2017-04-20",23.7,24.05,23.5,23.65,15700.0],["2017-04-21",23.7,23.85,23.2,23.6,13600.0],["2017-04-24",24.05,24.7,23.75,24.2,20900.0],["2017-04-25",24.45,24.7,23.636,24.25,15600.0],["2017-04-26",24.35,25.7,24.1,25.3,37700.0],["2017-04-27",25.45,25.75,25.08,25.6,14600.0],["2017-04-28",25.2,25.85,25.2,25.65,16100.0],["2017-05-01",25.35,25.874,23.65,24.1,19800.0],["2017-05-02",24.2,24.5,23.551,24.35,17600.0],["2017-05-03",24.1,25.2,24.05,24.7,20700.0],["2017-05-04",24.7,24.7,21.95,23.2,31400.0],["2017-05-05",23.25,23.45,23.051,23.2,12400.0],["2017-05-08",23.2,23.35,23.0,23.05,11200.0],["2017-05-09",22.95,23.1,21.7,22.7,26100.0],["2017-05-10",22.6,22.85,22.0,22.35,15800.0],["2017-05-11",22.3,22.325,21.55,21.95,11100.0],["2017-05-12",21.8,23.1,21.699,23.0,12700.0],["2017-05-15",22.95,23.5,22.5,22.7,17100.0],["2017-05-16",22.534,23.0,22.4,22.6,8800.0],["2017-05-17",22.25,22.575,21.7,21.85,21600.0],["2017-05-18",21.65,22.15,21.4,21.85,23500.0],["2017-05-19",21.65,22.775,21.4,21.65,29000.0],["2017-05-22",23.413,23.413,22.1,22.75,12000.0],["2017-05-23",22.6,24.925,22.35,23.85,37500.0],["2017-05-24",23.7,24.85,22.55,22.75,15400.0],["2017-05-25",22.95,23.05,22.75,22.8,4100.0],["2017-05-26",22.9,23.05,22.0,22.65,14500.0],["2017-05-30",22.6,23.85,22.6,23.55,13700.0],["2017-05-31",23.8,24.0,22.9,23.9,20100.0],["2017-06-01",23.9,24.0,22.25,23.75,24100.0],["2017-06-02",24.05,25.45,23.9,24.75,33600.0],["2017-06-05",24.85,25.35,23.55,24.45,16200.0],["2017-06-06",24.05,24.75,24.05,24.35,17400.0],["2017-06-07",24.5,24.75,22.601,24.5,42500.0],["2017-06-08",24.55,24.85,24.4,24.65,40800.0],["2017-06-09",23.175,25.05,23.175,24.95,29200.0],["2017-06-12",25.1,25.1,23.8,24.7,28900.0],["2017-06-13",24.7,24.8,23.05,23.3,20900.0],["2017-06-14",23.464,23.464,22.8,23.15,23700.0],["2017-06-15",22.5,23.3,22.3,22.4,21800.0],["2017-06-16",22.0,23.45,22.0,23.3,32000.0],["2017-06-19",23.6,24.1,22.95,23.9,19200.0],["2017-06-20",23.75,24.05,23.75,24.05,13300.0],["2017-06-21",23.25,23.7,23.2,23.35,18300.0],["2017-06-22",23.4,23.4,22.85,22.95,8700.0],["2017-06-23",23.0,23.95,22.9,23.55,84300.0],["2017-06-26",24.4,24.4,23.05,23.8,13600.0],["2017-06-27",23.95,24.8,23.3,23.3,29300.0],["2017-06-28",24.1,24.1,23.35,23.95,15700.0],["2017-06-29",24.0,24.0,23.15,23.45,11600.0],["2017-06-30",23.95,24.1,23.15,23.3,9700.0],["2017-07-03",24.95,24.95,24.1,24.35,8700.0],["2017-07-05",24.15,24.15,23.25,23.35,6700.0],["2017-07-06",23.35,23.35,22.65,22.95,18800.0],["2017-07-07",22.75,23.95,22.75,23.4,11400.0],["2017-07-10",23.3,23.85,22.8,23.05,19200.0],["2017-07-11",22.6,23.2,22.6,22.9,24900.0],["2017-07-12",23.15,23.9,23.15,23.85,10700.0],["2017-07-13",23.75,24.5,23.75,24.4,13200.0],["2017-07-14",24.2,24.7,23.8,24.4,22100.0],["2017-07-17",24.3,24.8,23.625,24.75,19200.0],["2017-07-18",24.35,25.0,24.3,24.35,20200.0],["2017-07-19",24.75,25.05,24.175,24.5,10800.0],["2017-07-20",24.45,24.945,24.2,24.5,5600.0],["2017-07-21",24.75,24.9,23.85,24.15,35800.0],["2017-07-24",24.25,25.0,24.25,24.75,19600.0],["2017-07-25",25.1,25.35,24.75,24.95,22700.0],["2017-07-26",24.95,25.3,24.05,24.2,9500.0],["2017-07-27",24.35,24.4,23.6,23.75,11100.0],["2017-07-28",23.8,24.825,23.8,24.65,7900.0],["2017-07-31",24.5,24.95,24.5,24.7,7800.0],["2017-08-01",24.85,24.85,24.0,24.1,10400.0],["2017-08-02",23.7,24.15,23.5,24.05,12900.0],["2017-08-03",24.45,25.4,24.45,24.9,22100.0],["2017-08-04",25.05,26.15,24.75,26.0,40800.0],["2017-08-07",26.6,28.9,26.6,27.75,82900.0],["2017-08-08",28.0,29.15,27.184,28.8,47500.0],["2017-08-09",28.05,29.5,28.05,29.4,20400.0],["2017-08-10",29.3,30.35,29.05,29.2,34600.0],["2017-08-11",29.4,29.5,27.9,27.9,23200.0],["2017-08-14",27.95,29.145,27.95,28.35,20900.0],["2017-08-15",28.2,29.35,28.15,29.0,25200.0],["2017-08-16",29.1,29.7,28.65,28.8,13500.0],["2017-08-17",28.6,29.65,27.9,28.1,14600.0],["2017-08-18",27.95,28.9,27.651,28.3,23600.0],["2017-08-21",28.15,28.15,26.823,27.15,11600.0],["2017-08-22",27.45,27.45,27.0,27.35,8700.0],["2017-08-23",27.05,28.05,27.05,27.4,18700.0],["2017-08-24",27.375,28.15,27.3,27.55,15500.0],["2017-08-25",27.75,28.801,27.75,28.7,9000.0],["2017-08-28",28.4,28.7,27.75,28.7,5900.0],["2017-08-29",27.4,28.55,27.3,28.5,7600.0],["2017-08-30",27.8,29.2,27.8,28.4,9300.0],["2017-08-31",28.7,29.5,28.7,29.25,34800.0],["2017-09-01",29.05,30.25,28.6,30.25,12300.0],["2017-09-05",30.25,31.25,29.975,31.05,37200.0],["2017-09-06",31.4,32.15,30.9,31.35,17300.0],["2017-09-07",31.35,31.7,28.15,28.75,28200.0],["2017-09-08",28.5,29.0,28.35,28.55,9700.0],["2017-09-11",28.05,29.675,27.925,28.65,30600.0],["2017-09-12",28.45,29.7,28.45,29.45,32400.0],["2017-09-13",28.8,29.75,28.7,29.1,35000.0],["2017-09-14",29.575,29.85,28.625,28.95,20800.0],["2017-09-15",29.05,29.35,28.35,29.15,99600.0],["2017-09-18",28.8,31.5,28.8,29.8,54000.0],["2017-09-19",30.65,31.65,30.325,30.95,45500.0],["2017-09-20",31.2,31.25,30.8,31.1,26300.0],["2017-09-21",30.95,31.1,30.65,31.05,15600.0],["2017-09-22",31.1,31.3,31.0,31.25,28700.0],["2017-09-25",31.3,31.5,31.02,31.2,28700.0],["2017-09-26",31.35,31.35,30.8,30.9,23100.0],["2017-09-27",31.1,32.4,30.7,31.65,59500.0],["2017-09-28",31.3,31.75,30.95,31.45,19800.0],["2017-09-29",31.25,31.25,29.45,29.8,35000.0],["2017-10-02",29.9,30.5,29.25,29.65,27100.0],["2017-10-03",29.75,32.05,29.75,31.9,33300.0],["2017-10-04",31.7,31.95,31.65,31.75,37700.0],["2017-10-05",32.0,33.5,31.8,32.95,54300.0],["2017-10-06",33.0,33.5,32.75,33.45,12500.0],["2017-10-09",33.05,33.7,32.1,32.5,22200.0],["2017-10-10",32.65,33.75,32.65,33.15,24200.0],["2017-10-11",33.25,33.25,32.425,33.15,17900.0],["2017-10-12",33.35,33.35,32.25,32.45,29100.0],["2017-10-13",32.55,32.9,30.25,32.35,7200.0],["2017-10-16",32.3,32.5,31.85,32.1,19200.0],["2017-10-17",31.6,31.6,30.2,30.85,31600.0],["2017-10-18",31.3,32.25,31.15,31.7,12700.0],["2017-10-19",31.85,31.9,30.7,31.45,9400.0],["2017-10-20",31.9,31.9,31.0,31.2,13600.0],["2017-10-23",31.85,31.85,30.6,30.65,16500.0],["2017-10-24",32.0,32.0,30.35,31.0,12800.0],["2017-10-25",32.5,32.5,30.35,30.85,10500.0],["2017-10-26",31.35,31.65,30.55,30.8,9700.0],["2017-10-27",30.55,32.0,30.5,31.85,18200.0],["2017-10-30",32.0,32.0,30.4,31.05,17100.0],["2017-10-31",31.15,31.15,28.25,28.55,32700.0],["2017-11-01",28.75,28.9,28.2,28.85,50100.0],["2017-11-02",29.0,29.45,28.15,29.3,26800.0],["2017-11-03",29.15,29.75,29.05,29.3,29600.0],["2017-11-06",29.25,30.25,29.25,30.15,23100.0],["2017-11-07",30.2,30.3,29.6,30.1,20200.0],["2017-11-08",30.5,30.55,29.625,29.95,15400.0],["2017-11-09",29.7,30.1,29.3,30.05,22300.0],["2017-11-10",30.0,30.1,29.25,29.45,9700.0],["2017-11-13",29.05,29.6,28.85,29.05,16400.0],["2017-11-14",28.8,31.4,28.45,31.15,41000.0],["2017-11-15",31.8,32.4,31.4,32.35,24300.0],["2017-11-16",32.5,34.7,32.5,34.45,41800.0],["2017-11-17",34.05,35.5,33.2,34.65,31200.0],["2017-11-20",34.0,35.15,33.64,34.2,27900.0],["2017-11-21",34.2,35.0,33.55,33.9,24700.0],["2017-11-22",33.75,34.75,33.6,34.5,30800.0],["2017-11-24",34.6,35.8,34.55,35.8,7300.0],["2017-11-27",35.8,36.0,33.95,34.1,26400.0],["2017-11-28",34.15,34.15,32.6,33.3,31200.0],["2017-11-29",32.8,33.75,31.85,32.1,35200.0],["2017-11-30",31.9,33.4,31.35,32.65,178300.0],["2017-12-01",32.65,34.4,32.5,33.7,20000.0],["2017-12-04",32.8,33.6,32.35,32.35,17800.0],["2017-12-05",31.8,33.85,31.8,32.85,51300.0],["2017-12-06",32.75,32.9,31.55,31.55,105500.0],["2017-12-07",32.3,32.35,31.05,31.8,141800.0],["2017-12-08",32.05,33.55,31.5,32.9,20500.0],["2017-12-11",33.25,33.65,33.05,33.35,24600.0],["2017-12-12",33.65,34.6,33.4,34.4,14300.0],["2017-12-13",33.9,35.6,33.9,35.25,21400.0],["2017-12-14",34.75,34.75,31.95,34.4,34100.0],["2017-12-15",34.1,35.4,33.85,34.75,59600.0],["2017-12-18",35.325,35.325,33.8,34.15,24100.0],["2017-12-19",34.0,34.0,32.95,33.0,11800.0],["2017-12-20",33.151,33.8,32.3,32.55,7900.0],["2017-12-21",32.85,33.7,32.6,33.1,14700.0],["2017-12-22",32.65,32.9,32.25,32.25,6900.0],["2017-12-26",33.15,33.2,32.25,33.0,9900.0],["2017-12-27",33.1,33.35,32.775,32.9,10500.0],["2017-12-28",32.95,32.95,32.25,32.4,11100.0],["2017-12-29",32.5,32.8,32.0,32.1,13900.0],["2018-01-02",33.125,33.65,31.75,32.75,18300.0],["2018-01-03",32.9,32.9,31.6,31.9,14800.0],["2018-01-04",32.3,32.9,32.25,32.9,9900.0],["2018-01-05",32.75,33.05,32.115,32.4,10500.0],["2018-01-08",32.5,33.85,32.5,33.55,8100.0],["2018-01-09",33.7,33.7,32.825,33.15,14300.0],["2018-01-10",33.05,33.15,31.85,32.1,19600.0],["2018-01-11",32.775,33.55,32.775,33.5,4400.0],["2018-01-12",32.95,33.95,32.95,33.85,6600.0],["2018-01-16",34.0,34.5,32.8,33.2,12900.0],["2018-01-17",33.45,33.7,32.45,32.8,10500.0],["2018-01-18",33.0,34.899,33.0,34.55,19600.0],["2018-01-19",34.1,36.4,32.05,35.65,23600.0],["2018-01-22",35.65,36.147,34.85,34.95,21000.0],["2018-01-23",34.75,34.95,34.14,34.3,4900.0],["2018-01-24",35.325,35.325,34.8,35.0,8000.0],["2018-01-25",35.0,35.65,34.34,35.65,8600.0],["2018-01-26",35.8,36.3,35.125,35.85,10500.0],["2018-01-29",35.35,35.9,33.85,33.95,18600.0],["2018-01-30",33.9,34.35,33.35,33.9,10500.0],["2018-01-31",33.7,34.7,33.25,34.4,13500.0],["2018-02-01",34.55,35.85,34.4,35.65,8400.0],["2018-02-02",35.25,36.1,33.35,33.4,20100.0],["2018-02-05",33.2,33.8,31.9,32.45,14900.0],["2018-02-06",33.4,33.9,32.05,32.5,24500.0],["2018-02-07",32.55,33.45,32.55,33.0,9000.0],["2018-02-08",33.0,33.05,31.45,31.45,17500.0],["2018-02-09",31.85,31.85,29.1,30.35,17900.0],["2018-02-12",30.4,31.2,29.973,30.95,17600.0],["2018-02-13",30.6,32.05,30.6,31.4,8600.0],["2018-02-14",30.95,31.95,30.95,31.5,10600.0],["2018-02-15",32.1,32.9,31.65,32.6,14100.0],["2018-02-16",32.25,33.7,32.0,32.7,5600.0],["2018-02-20",32.35,32.75,31.75,32.0,10700.0],["2018-02-21",32.0,33.05,31.584,32.4,6300.0],["2018-02-22",31.95,32.7,31.1,32.15,15200.0],["2018-02-23",32.85,33.3,32.6,32.75,3300.0],["2018-02-26",32.75,33.425,32.15,32.9,7700.0],["2018-02-27",32.8,32.9,31.95,32.3,6200.0],["2018-02-28",32.6,33.4,31.5,32.2,10500.0],["2018-03-01",31.85,32.75,31.5,32.1,11500.0],["2018-03-02",31.95,32.95,31.95,32.75,8900.0],["2018-03-05",32.55,34.5,32.4,33.25,21800.0],["2018-03-06",33.55,33.65,31.65,32.8,18600.0],["2018-03-07",32.15,33.75,32.15,33.25,16400.0],["2018-03-08",32.85,36.0,32.85,35.85,57500.0],["2018-03-09",36.0,39.75,35.2,38.75,26600.0],["2018-03-12",38.75,39.0,36.15,38.6,20200.0],["2018-03-13",37.85,38.3,36.85,37.55,17900.0],["2018-03-14",37.8,37.8,35.7,36.2,15600.0],["2018-03-15",36.2,36.95,36.0,36.8,15200.0],["2018-03-16",36.75,38.9,36.2,38.55,45800.0],["2018-03-19",38.4,38.4,36.2,36.4,18000.0],["2018-03-20",36.6,36.6,33.05,33.35,24200.0],["2018-03-21",33.4,34.9,31.95,32.2,18100.0],["2018-03-22",31.8,35.35,31.8,34.0,26900.0],["2018-03-23",34.1,34.25,31.5,31.6,32000.0],["2018-03-26",32.2,33.1,31.35,31.9,26400.0],["2018-03-27",32.7,32.9,30.3,30.7,21600.0],["2018-03-28",30.7,31.2,29.55,30.0,23800.0],["2018-03-29",30.15,30.75,29.55,29.85,29500.0],["2018-04-02",29.75,30.7,29.75,30.2,20000.0],["2018-04-03",30.75,31.45,29.55,30.15,28400.0],["2018-04-04",29.7,30.3,28.0,30.0,17100.0],["2018-04-05",30.0,32.3,30.0,31.5,13800.0],["2018-04-06",31.35,31.35,29.8,30.05,11000.0],["2018-04-09",30.35,31.25,29.75,30.05,11700.0],["2018-04-10",30.3,31.25,29.65,30.05,14500.0],["2018-04-11",29.75,30.45,29.6,30.0,9300.0],["2018-04-12",31.45,31.525,29.75,29.95,17600.0],["2018-04-13",30.3,30.3,29.0,30.1,28400.0],["2018-04-16",30.45,31.15,29.65,30.3,81600.0],["2018-04-17",30.3,31.45,29.9,31.4,26200.0],["2018-04-18",31.45,33.1,31.15,31.7,104700.0],["2018-04-19",31.5,32.5,30.85,31.2,36600.0],["2018-04-20",30.95,32.05,30.95,31.5,51900.0],["2018-04-23",31.55,31.7,30.3,31.05,35400.0],["2018-04-24",31.15,32.95,29.4,29.75,43300.0],["2018-04-25",30.0,30.95,29.45,30.65,20100.0],["2018-04-26",31.25,31.25,29.25,29.6,15500.0],["2018-04-27",29.65,30.0,29.0,29.35,11100.0],["2018-04-30",29.4,31.271,29.05,29.1,20800.0],["2018-05-01",29.05,29.05,28.14,28.65,17100.0],["2018-05-02",28.3,28.75,28.15,28.55,23000.0],["2018-05-03",28.4,28.95,27.5,27.9,19400.0],["2018-05-04",27.75,29.15,27.5,27.75,12800.0],["2018-05-07",27.8,28.65,27.6,27.85,10700.0],["2018-05-08",27.7,28.1,27.401,28.05,22400.0],["2018-05-09",28.1,28.25,27.6,28.05,16800.0],["2018-05-10",28.05,28.85,28.0,28.65,21100.0],["2018-05-11",28.65,29.4,28.6,28.75,11900.0],["2018-05-14",28.75,29.05,28.05,28.2,14600.0],["2018-05-15",28.1,28.5,27.0,27.0,20300.0],["2018-05-16",27.15,29.1,26.9,27.3,44400.0],["2018-05-17",27.3,28.0,27.0,27.75,13400.0],["2018-05-18",27.9,28.35,27.2,27.35,31000.0],["2018-05-21",27.45,28.15,27.05,27.95,17500.0],["2018-05-22",27.9,28.4,27.3,27.75,26100.0],["2018-05-23",27.75,27.8,26.525,26.9,42000.0],["2018-05-24",26.9,26.9,25.0,25.1,80200.0],["2018-05-25",25.1,25.65,23.8,23.9,185000.0],["2018-05-29",23.7,24.2,23.1,23.35,113700.0],["2018-05-30",23.35,27.0,23.35,26.7,110800.0],["2018-05-31",26.65,26.65,25.0,25.35,107100.0],["2018-06-01",25.45,27.2,25.125,26.6,31300.0],["2018-06-04",26.7,27.0,25.6,25.8,26600.0],["2018-06-05",25.8,25.95,24.35,24.7,83100.0],["2018-06-06",24.15,25.05,22.5,24.7,151400.0],["2018-06-07",24.65,25.45,24.25,25.2,27000.0],["2018-06-08",25.25,25.25,24.5,24.8,28800.0],["2018-06-11",24.85,26.35,24.75,26.2,28400.0],["2018-06-12",26.15,26.15,24.35,24.9,48300.0],["2018-06-13",24.85,25.3,23.55,25.1,55500.0],["2018-06-14",25.15,27.7,25.1,27.65,90300.0],["2018-06-15",27.6,29.485,27.5,28.95,79400.0],["2018-06-18",28.6,28.6,27.5,27.65,42900.0],["2018-06-19",27.35,29.05,27.0,27.75,59600.0],["2018-06-20",27.75,27.75,26.35,26.7,79000.0],["2018-06-21",26.7,26.7,25.7,26.25,29400.0],["2018-06-22",26.3,26.9,25.95,26.1,59300.0],["2018-06-25",26.05,26.395,25.35,26.15,30900.0],["2018-06-26",26.1,26.65,25.5,26.55,27100.0],["2018-06-27",26.5,26.5,24.225,24.4,63700.0],["2018-06-28",24.25,25.3,24.25,25.15,14000.0],["2018-06-29",25.2,25.6,24.8,24.95,26800.0],["2018-07-02",24.75,25.0,24.25,24.45,31300.0],["2018-07-03",24.6,25.05,24.35,25.05,16900.0],["2018-07-05",24.8,25.4,24.25,25.25,34500.0],["2018-07-06",25.3,25.7,25.1,25.4,20500.0],["2018-07-09",25.55,26.3,25.5,26.25,21000.0],["2018-07-10",26.35,26.35,25.7,25.9,18200.0],["2018-07-11",25.75,26.3,25.325,26.05,34800.0],["2018-07-12",26.25,26.95,26.05,26.85,24600.0],["2018-07-13",26.849,26.849,26.2,26.35,12900.0],["2018-07-16",26.35,26.45,25.9,26.4,11400.0],["2018-07-17",26.35,26.4,25.7,25.9,11400.0],["2018-07-18",25.9,25.9,24.55,25.75,65900.0],["2018-07-19",25.4,25.95,24.85,25.8,30300.0],["2018-07-20",25.6,27.15,25.6,26.55,27500.0],["2018-07-23",26.55,26.6,25.15,25.8,79400.0],["2018-07-24",25.85,27.25,25.75,26.9,43300.0],["2018-07-25",26.9,26.9,24.55,25.45,75300.0],["2018-07-26",25.5,28.05,25.5,27.9,38100.0],["2018-07-27",27.95,29.15,27.4,29.0,92400.0],["2018-07-30",29.05,31.072,29.05,30.65,59600.0],["2018-07-31",30.85,31.798,29.55,29.9,53500.0],["2018-08-01",29.9,30.4,28.4,29.4,81800.0],["2018-08-02",29.35,30.282,29.1,29.5,30300.0],["2018-08-03",29.35,29.65,29.2,29.45,61900.0],["2018-08-06",29.45,29.9,29.05,29.8,49300.0],["2018-08-07",29.45,29.9,29.4,29.5,27700.0],["2018-08-08",29.45,29.45,27.85,28.95,104000.0],["2018-08-09",28.9,30.8,28.875,30.45,33700.0],["2018-08-10",25.95,32.7,25.95,32.3,44900.0],["2018-08-13",32.3,32.4,30.601,31.25,52500.0],["2018-08-14",31.25,32.1,31.15,31.85,23900.0],["2018-08-15",31.65,31.65,30.6,31.2,95000.0],["2018-08-16",31.15,32.25,31.15,31.65,41100.0],["2018-08-17",31.6,33.45,31.55,33.4,31900.0],["2018-08-20",33.5,33.5,29.9,30.2,78500.0],["2018-08-21",30.45,30.9,30.1,30.25,32400.0],["2018-08-22",30.3,30.3,29.15,30.15,63100.0],["2018-08-23",30.05,30.4,29.8,30.0,19400.0],["2018-08-24",30.1,30.2,29.15,30.1,21500.0],["2018-08-27",30.1,30.25,29.5,29.75,21400.0],["2018-08-28",29.8,29.8,29.05,29.2,9400.0],["2018-08-29",29.25,30.15,29.175,29.9,21000.0],["2018-08-30",29.9,29.9,29.1,29.35,15500.0],["2018-08-31",29.3,30.1,29.0,30.05,29900.0],["2018-09-04",30.1,30.775,28.9,30.05,27500.0],["2018-09-05",30.1,30.1,29.15,29.45,16100.0],["2018-09-06",28.9,29.9,28.9,29.3,16500.0],["2018-09-07",29.25,29.95,28.8,29.55,17800.0],["2018-09-10",29.6,29.6,27.65,28.5,54600.0],["2018-09-11",28.75,28.8,27.8,28.45,18500.0],["2018-09-12",28.55,30.65,28.55,30.0,60800.0],["2018-09-13",30.0,30.5,28.95,30.3,27300.0],["2018-09-14",30.25,31.725,29.55,30.8,40600.0],["2018-09-17",31.25,31.9,30.35,30.95,33100.0],["2018-09-18",30.9,31.45,29.65,29.9,31200.0],["2018-09-19",29.8,30.6,29.6,30.35,13400.0],["2018-09-20",30.4,32.186,30.2,31.55,33000.0],["2018-09-21",31.55,31.65,30.25,31.55,47200.0],["2018-09-24",31.45,31.848,30.25,31.45,27300.0],["2018-09-25",30.55,33.415,30.075,33.1,52600.0],["2018-09-26",33.1,34.7,33.1,33.9,40900.0],["2018-09-27",33.85,35.95,32.615,34.85,37700.0],["2018-09-28",34.8,35.483,31.23,33.9,19400.0],["2018-10-01",34.02,34.43,32.51,34.28,21900.0],["2018-10-02",34.13,35.84,33.6,35.29,53900.0],["2018-10-03",35.36,36.16,35.065,36.02,32800.0],["2018-10-04",35.87,37.46,35.09,36.71,41200.0],["2018-10-05",36.78,37.6,35.405,36.31,23100.0],["2018-10-08",36.28,36.35,35.292,36.12,18900.0],["2018-10-09",36.01,38.67,36.01,37.15,58200.0],["2018-10-10",37.08,37.8,36.02,36.69,18900.0],["2018-10-11",36.86,37.85,35.453,36.35,34300.0],["2018-10-12",37.0,37.495,35.065,36.31,33700.0],["2018-10-15",38.7,40.72,37.21,39.83,146900.0],["2018-10-16",40.02,43.92,39.08,43.04,227800.0],["2018-10-17",43.01,43.845,41.99,43.55,76100.0],["2018-10-18",43.52,43.54,38.37,40.17,72700.0],["2018-10-19",40.31,42.647,40.31,40.97,31200.0],["2018-10-22",41.05,42.965,40.9,42.13,187200.0],["2018-10-23",41.37,43.17,41.0,42.76,57700.0],["2018-10-24",42.77,42.85,39.35,39.79,82000.0],["2018-10-25",40.13,40.13,36.7,38.68,40900.0],["2018-10-26",38.17,39.04,34.21,37.73,48300.0],["2018-10-29",38.04,39.47,37.85,38.12,35100.0],["2018-10-30",38.13,39.414,36.964,38.54,32200.0],["2018-10-31",39.05,40.95,38.05,40.5,47600.0],["2018-11-01",40.75,41.45,39.95,41.39,79700.0],["2018-11-02",41.89,42.42,41.14,41.86,39900.0],["2018-11-05",41.96,43.79,41.68,43.3,42800.0],["2018-11-06",43.18,43.9,41.74,42.92,34000.0],["2018-11-07",42.75,43.52,41.58,43.48,52100.0],["2018-11-08",41.14,45.0,41.14,43.56,79400.0],["2018-11-09",43.16,43.44,40.43,42.0,44500.0],["2018-11-12",41.9,42.1,39.53,40.33,62600.0],["2018-11-13",40.38,41.35,39.32,40.1,33600.0],["2018-11-14",40.4,40.688,38.37,39.01,48500.0],["2018-11-15",38.82,40.19,38.434,39.78,35200.0],["2018-11-16",39.78,40.5,39.47,39.91,52200.0],["2018-11-19",39.9,40.27,39.22,39.93,46900.0],["2018-11-20",39.3,41.68,39.3,40.15,62500.0],["2018-11-21",40.29,42.487,39.8,40.92,40200.0],["2018-11-23",40.8,40.98,38.84,39.78,22200.0],["2018-11-26",40.06,41.135,39.68,41.0,44200.0],["2018-11-27",40.62,42.68,40.62,42.46,111000.0],["2018-11-28",42.58,46.355,41.905,45.77,159800.0],["2018-11-29",46.41,46.56,44.39,45.21,111800.0],["2018-11-30",45.95,47.865,42.0,43.44,350800.0],["2018-12-03",43.51,45.98,39.68,40.0,88500.0],["2018-12-04",39.58,41.15,38.4,39.39,134700.0],["2018-12-06",38.3,39.63,36.53,37.82,107100.0],["2018-12-07",38.13,40.0,37.28,38.5,120000.0],["2018-12-10",38.5,39.61,35.54,37.92,116600.0],["2018-12-11",38.32,39.34,37.67,38.19,25700.0],["2018-12-12",38.74,39.84,38.17,39.21,35600.0],["2018-12-13",39.22,39.65,37.7,39.05,51100.0],["2018-12-14",38.86,39.2,37.48,37.94,42700.0],["2018-12-17",37.59,38.8,36.38,36.67,94900.0],["2018-12-18",36.68,37.74,35.46,35.86,46500.0],["2018-12-19",35.87,37.2,35.12,35.26,47600.0],["2018-12-20",35.06,35.16,32.25,33.01,137400.0],["2018-12-21",32.92,33.62,30.73,32.05,122800.0],["2018-12-24",31.61,32.05,30.64,31.26,30100.0],["2018-12-26",31.7,35.05,31.27,34.99,50800.0],["2018-12-27",35.37,37.91,34.56,37.06,64500.0],["2018-12-28",37.16,37.55,35.915,36.71,34900.0],["2018-12-31",37.34,38.05,35.495,37.39,36700.0],["2019-01-02",36.94,38.15,35.42,38.12,32100.0],["2019-01-03",38.11,38.51,37.18,37.47,27200.0],["2019-01-04",38.0,39.5,37.32,39.44,28000.0],["2019-01-07",39.63,40.615,38.78,39.64,40700.0],["2019-01-08",40.32,40.32,38.825,40.0,42300.0],["2019-01-09",40.0,40.24,39.015,40.0,23600.0],["2019-01-10",39.76,40.15,39.26,39.9,34300.0],["2019-01-11",39.89,40.325,39.06,39.7,22300.0],["2019-01-14",39.31,39.57,38.29,38.83,19300.0],["2019-01-15",38.84,38.93,37.65,38.65,20800.0],["2019-01-16",38.64,39.29,37.77,39.25,23400.0],["2019-01-17",38.64,39.23,37.7,38.73,25900.0],["2019-01-18",38.93,40.132,38.93,39.73,21600.0],["2019-01-22",39.52,39.52,38.31,38.83,19400.0],["2019-01-23",39.06,39.06,37.19,38.37,16500.0],["2019-01-24",38.1,39.33,37.5,38.75,32900.0],["2019-01-25",39.47,39.79,38.75,39.65,21400.0],["2019-01-28",39.17,39.69,38.51,39.49,38200.0],["2019-01-29",39.49,39.55,38.17,38.46,11600.0],["2019-01-30",38.9,38.98,37.958,38.88,25400.0],["2019-01-31",38.84,40.35,38.558,40.34,24000.0],["2019-02-01",40.34,40.92,39.53,40.22,13600.0],["2019-02-04",40.26,40.26,35.57,39.99,19200.0],["2019-02-05",40.14,42.0,39.324,41.86,35800.0],["2019-02-06",41.65,41.92,40.21,40.95,36100.0],["2019-02-07",40.57,42.095,40.0,40.61,24700.0],["2019-02-08",40.05,42.44,39.73,40.35,30200.0],["2019-02-11",40.61,42.45,40.61,41.8,13900.0],["2019-02-12",42.21,42.829,41.66,42.14,40700.0],["2019-02-13",42.14,43.17,41.13,41.72,32900.0],["2019-02-14",41.47,43.63,41.28,42.08,28100.0],["2019-02-15",42.41,43.67,42.0,43.27,32900.0],["2019-02-19",43.52,45.25,42.36,43.63,125100.0],["2019-02-20",43.61,43.865,41.19,41.49,66600.0],["2019-02-21",42.35,42.35,38.597,42.03,79900.0],["2019-02-22",46.8,48.39,44.302,45.5,248500.0],["2019-02-25",45.0,45.99,42.5,42.67,153200.0],["2019-02-26",42.67,42.67,39.19,39.65,133300.0],["2019-02-27",39.66,40.55,38.53,39.95,91400.0],["2019-02-28",39.89,40.13,38.11,39.28,223900.0],["2019-03-01",39.51,39.76,38.52,38.82,32100.0],["2019-03-04",39.06,39.15,37.59,38.42,34600.0],["2019-03-05",38.24,38.99,37.77,38.7,169100.0],["2019-03-06",39.0,39.23,36.9,38.16,40100.0],["2019-03-07",38.16,38.53,36.701,37.68,182400.0],["2019-03-08",37.48,37.669,36.886,37.02,43400.0],["2019-03-11",37.03,38.06,36.572,37.81,67700.0],["2019-03-12",37.77,38.32,37.0,37.73,174800.0],["2019-03-13",37.71,42.0,37.1,40.12,263900.0],["2019-03-14",40.14,40.14,38.99,39.15,56400.0],["2019-03-15",39.49,39.56,36.66,38.76,168500.0],["2019-03-18",38.78,39.898,38.32,39.63,51000.0],["2019-03-19",39.7,40.5,38.99,39.25,42800.0],["2019-03-20",38.96,39.51,36.733,39.02,147000.0],["2019-03-21",38.79,39.6,38.0,38.26,48000.0],["2019-03-22",37.88,37.88,34.98,35.34,116700.0],["2019-03-25",35.34,35.435,33.605,34.38,110200.0],["2019-03-26",34.41,35.3,34.25,35.18,65500.0],["2019-03-27",35.21,35.3,33.65,33.94,74900.0],["2019-03-28",33.94,34.269,33.53,33.68,35900.0],["2019-03-29",33.82,35.56,33.151,35.16,107900.0],["2019-04-01",35.53,37.08,34.88,36.56,63500.0],["2019-04-02",36.36,36.97,34.55,35.42,60600.0],["2019-04-03",35.83,36.64,34.109,35.02,32700.0],["2019-04-04",35.03,35.355,34.36,34.85,32100.0],["2019-04-05",34.48,36.36,34.48,34.97,28700.0],["2019-04-08",35.0,36.332,34.2,34.71,33000.0],["2019-04-09",34.9,34.9,33.92,33.98,39400.0],["2019-04-10",34.29,35.1,33.14,34.85,44600.0],["2019-04-11",34.95,35.45,33.87,34.67,32200.0],["2019-04-12",34.97,37.02,34.7,36.06,56900.0],["2019-04-15",35.89,36.115,35.5,35.71,33800.0],["2019-04-16",35.84,36.52,35.5,36.17,20000.0],["2019-04-17",36.34,37.03,35.9,36.8,52100.0],["2019-04-18",36.66,37.31,36.6,37.01,54700.0],["2019-04-22",36.89,37.83,36.89,37.61,40100.0],["2019-04-23",37.89,39.66,37.69,38.88,62200.0],["2019-04-24",38.87,38.9,38.33,38.66,27500.0],["2019-04-25",38.47,38.47,37.855,38.25,32200.0],["2019-04-26",37.99,38.97,37.78,38.72,28500.0],["2019-04-29",38.59,39.18,38.41,39.09,22500.0],["2019-04-30",39.05,40.18,38.13,39.8,48800.0],["2019-05-01",39.69,40.72,39.55,39.76,32900.0],["2019-05-02",39.53,40.335,39.05,39.53,35300.0],["2019-05-03",39.9,41.45,39.9,40.52,61100.0],["2019-05-06",39.56,40.515,39.48,39.85,24000.0],["2019-05-07",39.37,40.3,39.15,39.68,64300.0],["2019-05-08",39.69,40.7,39.45,40.59,44900.0],["2019-05-09",40.07,40.865,39.4,40.0,54600.0],["2019-05-10",39.81,40.78,39.66,39.95,54600.0],["2019-05-13",39.24,40.375,39.058,39.9,50600.0],["2019-05-14",40.13,41.0,40.13,40.45,34800.0],["2019-05-15",40.08,41.0,40.05,40.89,39900.0],["2019-05-16",40.98,41.9,40.805,41.52,36700.0],["2019-05-17",41.18,41.91,41.0,41.26,36300.0],["2019-05-20",40.93,41.975,40.64,41.5,26000.0],["2019-05-21",41.54,43.897,41.54,43.02,107700.0],["2019-05-22",42.91,43.31,41.395,43.16,77300.0],["2019-05-23",42.79,44.31,42.79,44.2,160800.0],["2019-05-24",44.99,50.99,44.99,49.7,370500.0],["2019-05-28",50.0,51.33,49.16,49.35,424500.0],["2019-05-29",49.01,50.75,48.23,49.76,201800.0],["2019-05-30",49.51,50.155,47.865,48.0,237000.0],["2019-05-31",47.13,49.61,46.89,48.75,206800.0],["2019-06-03",48.75,49.14,47.27,48.0,127900.0],["2019-06-04",48.57,48.57,47.78,47.99,123400.0],["2019-06-05",48.02,48.48,47.555,47.89,100100.0],["2019-06-06",48.23,49.65,48.12,48.79,92100.0],["2019-06-07",49.01,49.11,48.375,49.06,84900.0],["2019-06-10",49.06,49.75,48.765,48.98,65200.0],["2019-06-11",49.3,49.3,48.33,48.7,80800.0],["2019-06-12",49.44,49.44,48.37,48.99,92500.0],["2019-06-13",49.0,49.11,47.52,47.99,124500.0],["2019-06-14",48.06,48.55,47.21,47.33,82500.0],["2019-06-17",48.15,48.96,47.3,47.76,43700.0],["2019-06-18",47.81,48.347,46.255,46.39,64200.0],["2019-06-19",45.98,47.12,45.55,46.66,50300.0],["2019-06-20",46.92,47.17,46.3,46.86,36000.0],["2019-06-21",46.68,47.285,46.3,46.92,56100.0],["2019-06-24",47.03,47.1,46.22,47.06,49100.0],["2019-06-25",46.59,47.26,46.385,46.68,65100.0],["2019-06-26",46.91,47.95,46.4,47.58,50400.0],["2019-06-27",47.51,48.735,46.4,46.94,73600.0],["2019-06-28",47.15,47.77,46.4,47.0,406700.0],["2019-07-01",47.54,48.88,46.42,47.5,123700.0],["2019-07-02",47.81,48.155,46.59,47.34,43200.0],["2019-07-03",47.43,48.38,47.18,47.73,25400.0],["2019-07-05",47.48,48.71,46.793,47.98,60600.0],["2019-07-08",47.82,48.48,47.1,47.8,39700.0],["2019-07-09",47.68,48.05,47.08,47.2,97100.0],["2019-07-10",47.66,48.39,46.81,47.0,70400.0],["2019-07-11",46.75,47.13,46.37,46.73,34400.0],["2019-07-12",46.78,47.5,46.59,47.36,23400.0],["2019-07-15",47.4,48.635,46.505,46.81,22700.0],["2019-07-16",45.4,48.58,44.51,47.08,190700.0],["2019-07-17",45.63,46.0,43.75,44.25,922200.0],["2019-07-18",43.65,44.85,43.65,44.55,404900.0],["2019-07-19",44.52,45.18,43.23,43.36,180800.0],["2019-07-22",43.38,43.78,42.41,42.97,196800.0],["2019-07-23",43.19,45.75,41.768,45.23,149800.0],["2019-07-24",44.98,45.33,44.343,45.29,200500.0],["2019-07-25",45.35,45.72,44.625,45.2,117500.0],["2019-07-26",45.54,46.17,44.67,45.17,240400.0],["2019-07-29",45.11,45.71,44.6,44.96,79200.0],["2019-07-30",45.16,45.93,44.17,44.44,124900.0],["2019-07-31",44.31,45.36,44.31,44.49,152100.0],["2019-08-01",44.52,45.05,43.47,44.21,172500.0],["2019-08-02",43.71,44.2,43.06,43.78,163000.0],["2019-08-05",42.93,43.725,41.97,43.4,141600.0],["2019-08-06",43.34,44.41,42.6,42.99,111600.0],["2019-08-07",42.46,45.63,42.28,44.22,98100.0],["2019-08-08",44.53,45.1,43.79,45.04,151000.0],["2019-08-09",46.51,46.51,43.01,43.25,99800.0],["2019-08-12",42.98,42.98,40.62,40.99,87500.0],["2019-08-13",40.9,41.52,39.9,39.97,60700.0],["2019-08-14",39.36,39.52,36.53,37.5,419800.0],["2019-08-15",37.82,43.09,37.68,42.82,275900.0],["2019-08-16",43.0,43.02,41.1,41.39,90800.0],["2019-08-19",41.87,42.39,40.36,41.99,81300.0],["2019-08-20",41.9,43.275,40.94,43.04,145700.0],["2019-08-21",43.09,43.29,42.26,42.91,73600.0],["2019-08-22",43.25,43.39,41.95,42.41,75600.0],["2019-08-23",42.15,42.48,40.96,41.94,151400.0],["2019-08-26",42.24,43.01,41.36,42.94,110100.0],["2019-08-27",43.09,44.05,42.89,43.68,135700.0],["2019-08-28",43.55,43.62,41.5,41.64,85700.0],["2019-08-29",41.88,41.88,40.08,40.42,57300.0],["2019-08-30",40.42,40.66,38.08,38.75,114500.0],["2019-09-03",38.76,39.01,37.675,38.47,123500.0],["2019-09-04",38.6,39.05,36.37,36.57,135900.0],["2019-09-05",37.55,38.07,36.5,37.68,116000.0],["2019-09-06",37.72,37.99,37.07,37.5,59600.0],["2019-09-09",37.4,38.265,37.1,37.51,94600.0],["2019-09-10",37.37,38.18,36.61,37.68,101200.0],["2019-09-11",37.7,40.81,37.2,40.52,193900.0],["2019-09-12",40.5,40.74,39.42,39.8,118600.0],["2019-09-13",39.96,39.96,39.23,39.62,83200.0],["2019-09-16",39.36,39.905,39.195,39.59,81300.0],["2019-09-17",39.42,40.07,38.995,39.99,40900.0],["2019-09-18",39.96,40.19,39.21,39.8,70200.0],["2019-09-19",39.84,39.91,39.31,39.57,41100.0],["2019-09-20",39.5,39.63,37.79,37.89,260500.0],["2019-09-23",38.03,38.57,37.22,37.26,75700.0],["2019-09-24",37.27,37.44,35.27,35.6,131100.0],["2019-09-25",35.45,35.93,34.9,35.86,65600.0],["2019-09-26",35.57,35.79,35.03,35.17,87800.0],["2019-09-27",35.24,36.64,34.9,35.67,113500.0],["2019-09-30",35.77,37.125,35.26,36.2,138400.0],["2019-10-01",36.59,39.39,36.36,38.2,177800.0],["2019-10-02",38.01,39.595,37.36,38.67,133100.0],["2019-10-03",38.6,38.97,37.695,38.29,98400.0],["2019-10-04",38.21,40.18,38.21,40.09,117000.0],["2019-10-07",40.0,40.02,36.95,37.82,114900.0],["2019-10-08",37.98,37.98,36.64,36.93,61500.0],["2019-10-09",37.1,37.65,36.54,37.49,63800.0],["2019-10-10",37.39,38.855,37.39,38.57,85200.0],["2019-10-11",39.01,41.3,38.53,41.0,216200.0],["2019-10-14",40.75,40.75,37.07,37.71,162300.0],["2019-10-15",37.5,39.32,37.03,39.0,108300.0],["2019-10-16",38.68,39.167,37.87,38.56,59800.0],["2019-10-17",38.71,39.52,38.32,39.01,71800.0],["2019-10-18",39.0,39.63,38.02,39.55,90700.0],["2019-10-21",39.77,40.49,38.91,39.88,59800.0],["2019-10-22",39.83,40.17,38.9,39.32,47600.0],["2019-10-23",39.09,39.72,38.69,39.06,38900.0],["2019-10-24",39.06,40.15,38.01,38.48,49900.0],["2019-10-25",38.49,39.72,38.3,39.5,63200.0],["2019-10-28",39.59,40.95,38.76,39.04,85800.0],["2019-10-29",39.01,39.48,38.29,39.36,44400.0],["2019-10-30",39.31,40.5,38.94,39.81,55000.0],["2019-10-31",39.86,40.8,39.21,40.56,65600.0],["2019-11-01",40.8,41.8,40.68,41.25,106700.0],["2019-11-04",41.53,42.0,41.01,41.63,83400.0],["2019-11-05",41.61,42.78,41.28,42.73,94800.0],["2019-11-06",42.7,43.4,42.02,43.25,120600.0],["2019-11-07",43.4,45.69,42.8,45.45,278200.0],["2019-11-08",45.67,46.53,43.45,44.66,83400.0],["2019-11-11",44.36,44.59,43.01,43.91,115700.0],["2019-11-12",43.55,44.1,42.63,43.03,91400.0],["2019-11-13",43.0,43.06,39.83,41.57,133500.0],["2019-11-14",41.23,41.68,40.32,41.02,93900.0],["2019-11-15",41.41,41.8,40.06,40.79,96100.0],["2019-11-18",40.68,41.16,39.21,40.8,128900.0],["2019-11-19",40.82,40.82,39.28,40.09,97600.0],["2019-11-20",39.89,40.35,39.08,40.11,110000.0],["2019-11-21",39.93,40.3,39.38,40.26,66100.0],["2019-11-22",40.34,41.31,39.79,40.96,97600.0],["2019-11-25",41.2,41.64,40.6,41.11,78900.0],["2019-11-26",41.06,41.97,40.66,40.94,54700.0],["2019-11-27",41.25,42.12,41.08,41.97,60300.0],["2019-11-29",41.89,42.52,41.67,42.47,36900.0],["2019-12-02",42.58,42.58,40.87,41.87,83900.0],["2019-12-03",41.29,42.77,41.17,42.77,71200.0],["2019-12-04",43.03,43.03,41.62,42.05,85900.0],["2019-12-05",42.07,42.528,41.685,42.1,57200.0],["2019-12-06",42.4,42.97,42.0,42.84,58100.0],["2019-12-09",42.67,43.06,41.61,42.2,102800.0],["2019-12-10",41.94,42.47,40.9,41.05,112400.0],["2019-12-11",41.18,41.555,40.67,41.1,82600.0],["2019-12-12",41.08,41.5,40.35,40.55,77000.0],["2019-12-13",40.49,40.89,39.99,40.19,88400.0],["2019-12-16",40.42,40.65,39.92,40.31,81700.0],["2019-12-17",40.27,40.51,39.75,40.31,86800.0],["2019-12-18",40.43,40.74,39.51,39.66,88800.0],["2019-12-19",39.79,40.95,39.37,40.48,70100.0],["2019-12-20",40.34,42.9,39.88,42.4,248000.0],["2019-12-23",42.38,42.88,41.46,42.1,80700.0],["2019-12-24",42.01,42.415,41.84,42.24,25100.0],["2019-12-26",42.27,43.03,41.46,43.03,88800.0],["2019-12-27",43.09,43.405,41.92,42.15,41100.0],["2019-12-30",42.22,42.22,41.135,41.8,47900.0],["2019-12-31",41.76,43.545,41.41,43.21,84000.0],["2020-01-02",43.51,43.8,42.41,42.76,65600.0],["2020-01-03",42.27,43.73,42.27,43.41,48500.0],["2020-01-06",43.24,44.31,42.89,43.91,90200.0],["2020-01-07",43.84,45.94,43.67,45.76,158900.0],["2020-01-08",45.4,46.2,44.65,45.96,138000.0],["2020-01-09",46.1,46.4,45.635,45.9,68700.0],["2020-01-10",46.04,47.2,45.67,46.68,116800.0],["2020-01-13",46.69,47.2,46.31,46.97,72400.0],["2020-01-14",46.87,48.0,46.78,47.57,105600.0],["2020-01-15",47.61,48.4,47.04,48.23,81600.0],["2020-01-16",48.23,49.0,47.98,48.86,102000.0],["2020-01-17",49.0,49.0,47.85,48.07,110600.0],["2020-01-21",47.98,49.2,47.76,48.38,79700.0],["2020-01-22",48.59,49.2,48.27,48.51,134600.0],["2020-01-23",48.5,48.83,47.2,47.7,72800.0],["2020-01-24",47.69,47.939,47.03,47.6,244800.0],["2020-01-27",46.62,48.0,46.35,47.8,99900.0],["2020-01-28",47.94,48.42,47.8,47.99,97800.0],["2020-01-29",48.17,48.17,46.11,46.47,404900.0],["2020-01-30",46.16,46.5,44.25,45.59,203500.0],["2020-01-31",45.46,47.39,45.0,46.46,113500.0],["2020-02-03",46.25,48.34,46.25,47.49,61600.0],["2020-02-04",47.81,48.78,46.85,47.9,81700.0],["2020-02-05",48.6,48.84,47.06,48.59,181400.0],["2020-02-06",48.94,49.13,47.42,48.06,142100.0],["2020-02-07",47.96,48.53,46.99,47.37,67800.0],["2020-02-10",47.32,48.33,46.773,47.42,69200.0],["2020-02-11",47.64,48.98,47.16,47.78,52500.0],["2020-02-12",47.99,48.275,47.14,47.91,110100.0],["2020-02-13",47.9,48.06,46.73,47.51,50800.0],["2020-02-14",47.33,48.36,47.11,47.33,40500.0],["2020-02-18",47.29,48.67,47.29,48.05,54500.0],["2020-02-19",48.14,48.77,47.45,48.04,78700.0],["2020-02-20",48.44,49.69,47.84,49.37,207500.0],["2020-02-21",49.51,49.67,48.3,49.43,237300.0],["2020-02-24",48.13,48.8,46.84,48.36,96800.0],["2020-02-25",48.41,48.8,46.73,47.04,120000.0],["2020-02-26",47.13,48.43,46.0,46.59,61200.0],["2020-02-27",45.85,47.61,45.09,47.26,189400.0],["2020-02-28",46.16,47.68,44.6,46.85,150700.0],["2020-03-02",46.84,49.0,46.19,48.23,106800.0],["2020-03-03",48.27,49.585,47.3,48.0,86100.0],["2020-03-04",48.74,49.49,47.94,48.1,115200.0],["2020-03-05",47.64,48.61,46.57,47.74,107500.0],["2020-03-06",47.28,47.99,45.66,47.58,114300.0],["2020-03-09",45.42,47.4,45.07,46.56,161600.0],["2020-03-10",47.48,48.77,44.84,48.51,188700.0],["2020-03-11",47.68,47.92,43.05,45.05,172500.0],["2020-03-12",42.26,44.585,36.74,37.97,194000.0],["2020-03-13",40.0,41.708,35.89,40.08,266000.0],["2020-03-16",36.73,36.96,29.38,32.22,184600.0],["2020-03-17",32.2,37.22,32.2,36.27,142800.0],["2020-03-18",35.55,35.864,30.72,33.6,138100.0],["2020-03-19",33.6,40.47,32.315,38.95,122700.0],["2020-03-20",38.98,41.07,34.07,34.07,206700.0],["2020-03-23",34.46,35.974,31.82,33.92,75300.0],["2020-03-24",35.95,39.22,35.3,38.98,97500.0],["2020-03-25",38.57,40.64,37.0,38.34,84900.0],["2020-03-26",38.81,45.47,34.93,42.74,153600.0],["2020-03-27",40.81,41.555,38.48,40.16,142800.0],["2020-03-30",40.76,44.22,39.615,43.62,71100.0],["2020-03-31",43.39,46.5,43.39,45.67,147200.0],["2020-04-01",43.41,44.84,41.66,43.06,107100.0],["2020-04-02",42.56,45.61,41.79,44.81,249500.0],["2020-04-03",44.25,44.25,38.56,39.66,125300.0],["2020-04-06",41.12,41.71,39.8,41.57,142900.0],["2020-04-07",42.1,43.43,40.7,41.0,134900.0],["2020-04-08",44.69,47.04,43.78,46.07,226500.0],["2020-04-09",48.0,48.935,45.27,46.45,61300.0],["2020-04-13",46.34,46.9,45.02,46.0,37100.0],["2020-04-14",47.15,47.55,45.325,45.96,34100.0],["2020-04-15",44.31,47.59,44.23,47.38,81000.0],["2020-04-16",47.74,48.07,45.69,46.75,140400.0],["2020-04-17",48.41,49.518,47.44,48.79,105100.0],["2020-04-20",47.67,49.69,47.67,49.0,48300.0],["2020-04-21",47.91,55.5,46.1,53.85,353600.0],["2020-04-22",55.34,56.7,51.95,53.18,385600.0],["2020-04-23",53.18,54.862,52.87,53.45,590500.0],["2020-04-24",54.1,54.18,53.16,53.3,244100.0],["2020-04-27",53.5,54.215,53.32,53.59,107100.0],["2020-04-28",54.55,54.55,52.36,53.48,159300.0],["2020-04-29",55.41,55.41,53.14,53.49,98300.0],["2020-04-30",53.0,53.9,52.415,52.5,195700.0],["2020-05-01",51.57,52.25,50.81,51.5,106200.0],["2020-05-04",51.45,51.84,50.08,50.75,128200.0],["2020-05-05",52.02,52.02,50.59,50.94,82900.0],["2020-05-06",51.13,51.52,48.53,48.9,112500.0],["2020-05-07",49.94,50.075,49.12,50.0,95900.0],["2020-05-08",50.84,51.19,49.59,50.0,448000.0],["2020-05-11",49.72,50.9,48.96,50.69,174700.0],["2020-05-12",51.0,51.21,50.095,50.22,149400.0],["2020-05-13",50.5,56.91,50.07,55.76,1016800.0],["2020-05-14",55.46,55.79,53.37,55.46,224300.0],["2020-05-15",55.14,56.04,54.39,54.8,123900.0],["2020-05-18",56.0,56.5,54.81,55.74,239600.0],["2020-05-19",55.71,57.0,55.62,55.66,249900.0],["2020-05-20",56.23,57.75,56.04,57.0,235300.0],["2020-05-21",56.87,57.44,56.15,56.15,89100.0],["2020-05-22",56.79,56.79,55.125,55.55,119400.0],["2020-05-26",56.0,56.43,54.03,54.64,164600.0],["2020-05-27",55.25,55.25,53.0,53.9,185700.0],["2020-05-28",54.22,54.59,53.5,53.59,126100.0],["2020-05-29",53.59,53.77,52.635,53.6,189400.0],["2020-06-01",53.73,54.0,52.6,52.62,149500.0],["2020-06-02",52.9,53.687,52.04,52.92,155700.0],["2020-06-03",53.26,55.25,53.26,54.49,294500.0],["2020-06-04",53.94,55.0,53.27,54.75,159000.0],["2020-06-05",56.07,57.7,54.74,56.13,513400.0],["2020-06-08",56.78,56.78,54.33,54.75,110800.0],["2020-06-09",54.205,55.15,53.5,53.96,119400.0],["2020-06-10",54.13,54.49,53.07,53.69,80800.0],["2020-06-11",52.2,54.675,51.75,51.87,101600.0],["2020-06-12",53.04,53.427,51.92,52.44,183300.0],["2020-06-15",51.6,53.19,50.64,52.68,85800.0],["2020-06-16",52.6,54.225,52.375,53.16,85300.0],["2020-06-17",53.48,53.6,51.3,52.38,94700.0],["2020-06-18",52.49,53.925,52.37,53.06,72200.0],["2020-06-19",53.41,54.25,52.89,53.26,172600.0],["2020-06-22",53.22,53.43,51.67,52.16,122800.0],["2020-06-23",52.25,52.25,51.49,51.72,91100.0],["2020-06-24",51.37,51.605,48.89,49.92,110200.0],["2020-06-25",49.84,49.97,47.92,49.76,100000.0],["2020-06-26",49.67,49.67,45.08,45.21,483000.0],["2020-06-29",47.01,47.01,44.29,44.45,186100.0],["2020-06-30",44.24,45.72,43.64,45.34,277800.0],["2020-07-01",45.33,45.73,44.07,45.33,113600.0],["2020-07-02",45.66,45.82,43.51,43.73,111500.0],["2020-07-06",44.47,44.52,42.5,42.76,111900.0],["2020-07-07",42.54,42.855,40.3,41.88,175700.0],["2020-07-08",41.96,43.2,41.47,42.58,122300.0],["2020-07-09",42.71,42.71,41.4,41.79,130400.0],["2020-07-10",41.78,43.31,41.52,43.23,70200.0],["2020-07-13",43.43,43.51,42.08,42.32,92300.0],["2020-07-14",42.34,42.81,41.805,42.58,79000.0],["2020-07-15",43.05,43.58,42.58,43.01,123100.0],["2020-07-16",43.0,44.51,42.87,44.03,88700.0],["2020-07-17",43.93,44.88,43.17,43.59,59600.0],["2020-07-20",43.58,44.1,42.95,43.07,58900.0],["2020-07-21",43.61,43.85,42.0,42.79,161100.0],["2020-07-22",42.55,42.55,41.5,41.89,75200.0],["2020-07-23",41.76,42.523,41.7,42.17,49100.0],["2020-07-24",41.92,42.645,41.68,42.15,59900.0],["2020-07-27",42.11,42.75,41.96,42.71,82800.0],["2020-07-28",42.5,42.8,42.42,42.6,60200.0],["2020-07-29",42.88,43.84,42.56,42.66,78900.0],["2020-07-30",42.39,43.81,42.39,43.15,76600.0],["2020-07-31",43.2,43.69,42.64,43.58,88300.0],["2020-08-03",43.61,44.79,43.402,44.64,84100.0],["2020-08-04",44.65,45.14,44.07,44.6,59400.0],["2020-08-05",44.75,45.29,43.74,43.95,93500.0],["2020-08-06",43.78,44.66,43.25,44.6,76100.0],["2020-08-07",44.42,46.8,44.15,45.35,109200.0],["2020-08-10",45.46,46.0,45.02,45.53,59100.0],["2020-08-11",45.89,45.89,44.31,44.37,103200.0],["2020-08-12",44.33,45.24,43.93,44.12,88200.0],["2020-08-13",43.94,45.0,43.7,44.64,71100.0],["2020-08-14",44.6,45.5,43.85,44.72,69300.0],["2020-08-17",44.88,45.14,44.27,44.77,63700.0],["2020-08-18",45.11,45.55,44.4,45.44,72900.0],["2020-08-19",45.44,47.15,45.4,46.41,70200.0],["2020-08-20",45.94,46.97,45.26,46.23,139800.0],["2020-08-21",45.91,46.275,44.88,45.44,77300.0],["2020-08-24",45.81,45.81,44.88,45.25,87900.0],["2020-08-25",44.8,45.18,44.38,44.98,98100.0],["2020-08-26",45.0,45.15,44.52,44.77,58100.0],["2020-08-27",44.94,44.94,44.05,44.28,63100.0],["2020-08-28",44.54,44.54,43.57,44.09,79900.0],["2020-08-31",43.86,43.94,43.51,43.74,54400.0],["2020-09-01",43.38,43.525,42.77,43.15,77000.0],["2020-09-02",42.85,43.6,42.77,43.44,83100.0],["2020-09-03",43.32,43.36,41.81,42.3,90700.0],["2020-09-04",42.63,42.68,41.7,41.77,85800.0],["2020-09-08",41.22,41.22,39.78,40.27,97100.0],["2020-09-09",40.51,40.7,39.98,40.53,72400.0],["2020-09-10",40.48,41.08,39.95,40.33,93500.0],["2020-09-11",40.44,41.11,39.82,40.2,88700.0],["2020-09-14",40.4,43.75,40.4,43.5,140300.0],["2020-09-15",43.64,45.18,42.95,45.13,152400.0],["2020-09-16",45.27,46.585,44.37,46.33,255100.0],["2020-09-17",44.28,44.28,38.37,40.51,427800.0],["2020-09-18",40.95,40.95,37.86,39.22,591600.0],["2020-09-21",38.58,38.92,35.79,37.0,210900.0],["2020-09-22",37.17,37.377,34.735,36.35,175200.0],["2020-09-23",36.4,36.47,35.05,35.13,159200.0],["2020-09-24",35.08,35.16,34.16,34.26,156500.0],["2020-09-25",34.07,34.728,33.71,34.28,159200.0],["2020-09-28",34.72,35.12,33.38,33.95,149800.0],["2020-09-29",33.82,33.98,32.675,33.56,97700.0],["2020-09-30",33.53,33.642,32.44,32.71,117200.0],["2020-10-01",32.65,34.72,32.535,34.62,184500.0],["2020-10-02",34.0,34.85,33.25,34.0,86700.0],["2020-10-05",34.29,35.0,33.91,34.75,55000.0],["2020-10-06",34.025,35.325,34.025,34.5,82500.0],["2020-10-07",34.67,34.83,34.295,34.5,80800.0],["2020-10-08",34.85,35.17,34.31,34.98,60400.0],["2020-10-09",35.3,35.535,34.495,34.75,40700.0],["2020-10-12",34.7,35.0,34.38,34.84,45400.0],["2020-10-13",34.51,34.88,34.33,34.51,50700.0],["2020-10-14",34.64,34.67,34.35,34.5,41000.0],["2020-10-15",34.33,36.72,33.93,36.4,169100.0],["2020-10-16",36.3,36.71,35.31,35.75,85200.0],["2020-10-19",36.12,36.84,35.59,35.67,67800.0],["2020-10-20",35.86,36.3,33.3,33.84,103900.0],["2020-10-21",33.95,34.17,33.19,33.63,121300.0],["2020-10-22",34.0,35.09,32.98,34.4,453300.0],["2020-10-23",34.62,35.11,33.5,34.23,80200.0],["2020-10-26",33.47,34.41,32.72,33.68,130600.0],["2020-10-27",33.7,34.49,32.79,33.23,134500.0],["2020-10-28",32.69,33.055,32.14,32.2,72700.0],["2020-10-29",32.06,32.08,31.61,31.85,66800.0],["2020-10-30",31.8,32.275,31.0,31.92,101700.0],["2020-11-02",32.42,32.42,31.3,31.7,46200.0],["2020-11-03",31.505,32.535,31.505,32.12,50500.0],["2020-11-04",31.84,32.92,30.96,32.5,66000.0],["2020-11-05",32.49,33.08,32.48,32.99,79600.0],["2020-11-06",33.0,33.235,31.93,32.25,76600.0],["2020-11-09",33.78,34.74,32.29,32.3,86800.0],["2020-11-10",32.59,33.49,32.12,33.2,83100.0],["2020-11-11",33.34,33.35,32.12,32.33,76300.0],["2020-11-12",32.1,32.915,32.01,32.6,81500.0],["2020-11-13",32.59,33.0,32.2,32.68,92200.0],["2020-11-16",33.48,33.48,32.13,32.39,66200.0],["2020-11-17",31.56,33.36,31.56,32.79,117600.0],["2020-11-18",28.88,31.0,27.265,27.51,519200.0],["2020-11-19",27.58,29.93,27.43,28.7,250700.0],["2020-11-20",28.84,30.25,28.335,29.13,169900.0],["2020-11-23",29.19,29.51,28.25,28.56,133600.0],["2020-11-24",28.66,29.0,28.52,28.9,94900.0],["2020-11-25",29.09,29.88,28.885,29.08,94800.0],["2020-11-27",29.18,29.62,28.6,29.01,51200.0],["2020-11-30",28.83,30.06,28.83,29.93,159000.0],["2020-12-01",29.93,30.75,29.63,30.32,78300.0],["2020-12-02",29.96,30.44,29.96,30.35,55200.0],["2020-12-03",30.36,30.7,30.08,30.41,42200.0],["2020-12-04",29.965,31.15,29.965,31.04,106900.0],["2020-12-07",30.3,31.01,30.03,30.77,96400.0],["2020-12-08",30.69,30.79,29.52,29.71,140700.0],["2020-12-09",29.92,30.51,29.615,30.03,63000.0],["2020-12-10",29.34,30.03,29.28,29.58,50500.0],["2020-12-11",29.4,29.89,29.24,29.66,58900.0],["2020-12-14",29.95,30.25,28.67,28.82,77600.0],["2020-12-15",28.88,29.93,28.85,29.88,61600.0],["2020-12-16",29.75,29.817,28.82,29.55,105000.0],["2020-12-17",29.48,29.75,28.66,29.18,91800.0],["2020-12-18",29.41,30.225,29.19,29.47,166200.0],["2020-12-21",34.0,49.99,33.25,43.94,3077900.0],["2020-12-22",42.84,45.04,40.02,40.36,481200.0],["2020-12-23",40.4,41.76,39.41,41.09,267400.0],["2020-12-24",40.43,41.39,38.51,39.59,98100.0],["2020-12-28",39.59,40.24,37.35,37.99,135600.0],["2020-12-29",38.27,40.99,36.81,39.05,184100.0],["2020-12-30",38.99,39.775,36.51,37.35,113400.0],["2020-12-31",37.55,37.87,35.61,37.6,60100.0],["2021-01-04",36.81,38.03,36.285,36.79,148400.0],["2021-01-05",36.73,37.34,34.29,35.22,256000.0],["2021-01-06",35.47,36.05,33.2,34.17,262300.0],["2021-01-07",34.13,34.32,32.1,32.9,599500.0],["2021-01-08",33.15,35.8,32.85,35.06,378700.0],["2021-01-11",34.84,36.5,34.68,36.44,211500.0],["2021-01-12",36.21,37.355,36.05,36.66,232800.0],["2021-01-13",37.66,39.25,36.51,37.52,312100.0],["2021-01-14",37.57,38.167,36.56,37.98,164400.0],["2021-01-15",37.77,38.39,36.68,38.06,106200.0],["2021-01-19",38.35,40.285,37.33,39.57,186200.0],["2021-01-20",39.27,40.97,38.59,40.27,258800.0],["2021-01-21",38.81,40.63,38.81,39.92,123300.0],["2021-01-22",40.01,40.96,39.4,40.34,144000.0],["2021-01-25",40.36,41.42,39.65,40.71,268700.0],["2021-01-26",40.59,41.2,40.13,40.99,116600.0],["2021-01-27",39.725,42.64,37.751,37.81,384200.0],["2021-01-28",38.42,39.08,37.42,38.25,165500.0],["2021-01-29",37.98,38.2,36.01,36.28,143300.0],["2021-02-01",38.7,38.7,35.48,36.16,304700.0],["2021-02-02",36.6,36.6,35.4,35.61,244400.0],["2021-02-03",36.68,36.68,34.95,35.34,169300.0],["2021-02-04",35.53,36.58,34.84,36.02,304700.0],["2021-02-05",36.02,37.28,34.845,37.05,222700.0],["2021-02-08",37.31,38.17,36.4,36.94,129800.0],["2021-02-09",36.58,37.25,34.91,37.0,265500.0],["2021-02-10",37.44,38.89,36.18,36.85,399200.0],["2021-02-11",36.67,37.39,35.94,37.22,224300.0],["2021-02-12",37.06,39.5,37.06,38.32,130400.0],["2021-02-16",40.01,41.5,39.27,40.55,486000.0],["2021-02-17",42.0,47.24,41.7,46.24,1027400.0],["2021-02-18",45.81,46.5,44.0,44.91,296400.0],["2021-02-19",45.04,45.83,43.69,43.92,236200.0],["2021-02-22",45.03,45.04,42.26,43.03,229700.0],["2021-02-23",43.49,43.67,42.16,42.44,181600.0],["2021-02-24",42.52,43.51,42.33,43.3,119900.0],["2021-02-25",43.63,44.07,42.42,42.91,135200.0],["2021-02-26",43.44,43.72,42.08,42.23,157400.0],["2021-03-01",43.14,45.49,43.14,44.47,179900.0],["2021-03-02",44.9,45.09,43.28,43.44,354300.0],["2021-03-03",43.44,45.12,43.21,44.25,253000.0],["2021-03-04",44.02,44.41,41.6,42.09,260200.0],["2021-03-05",42.69,43.31,39.49,43.01,221800.0],["2021-03-08",42.88,45.2,42.69,43.87,220900.0],["2021-03-09",44.88,45.19,43.45,43.93,188600.0],["2021-03-10",44.11,45.0,43.85,44.5,111000.0],["2021-03-11",45.4,45.4,44.12,44.84,227000.0],["2021-03-12",44.9,45.8,44.59,45.1,246700.0],["2021-03-15",45.68,47.2,45.05,46.64,412700.0],["2021-03-16",46.31,48.775,45.87,47.6,306400.0],["2021-03-17",47.09,48.11,46.15,46.67,121200.0],["2021-03-18",46.02,48.11,45.79,46.84,111800.0],["2021-03-19",46.51,47.43,45.57,46.38,164700.0],["2021-03-22",46.1,48.34,45.5,46.87,231200.0],["2021-03-23",46.42,46.94,45.23,45.28,95700.0],["2021-03-24",45.42,46.625,44.32,44.49,115500.0],["2021-03-25",44.05,45.22,43.4,45.15,225700.0],["2021-03-26",45.52,46.78,44.67,46.62,69400.0],["2021-03-29",46.37,47.585,44.13,44.76,127400.0],["2021-03-30",44.65,45.61,44.395,45.19,67600.0],["2021-03-31",45.01,47.33,45.01,47.16,87300.0],["2021-04-01",46.52,48.31,46.52,46.92,133200.0],["2021-04-05",47.49,48.02,46.83,48.02,54700.0],["2021-04-06",46.88,53.29,44.79,48.09,424800.0],["2021-04-07",47.37,47.81,46.274,46.85,169400.0],["2021-04-08",47.08,47.71,46.6,46.99,122800.0],["2021-04-09",46.99,47.33,46.0,46.24,174200.0],["2021-04-12",46.13,46.5,45.16,46.39,167200.0],["2021-04-13",45.395,47.02,45.395,46.64,61500.0],["2021-04-14",46.69,47.67,46.08,46.4,105500.0],["2021-04-15",46.5,47.49,46.47,47.46,76200.0],["2021-04-16",47.33,47.99,46.25,46.89,87400.0],["2021-04-19",46.57,47.35,46.28,46.79,80500.0],["2021-04-20",46.35,47.74,45.925,46.76,127200.0],["2021-04-21",47.165,47.58,46.35,47.48,88700.0],["2021-04-22",47.75,48.47,46.4,46.79,194400.0],["2021-04-23",46.8,47.5,45.65,46.29,79000.0],["2021-04-26",46.5,47.05,46.09,46.09,75100.0],["2021-04-27",46.62,46.9,45.11,45.95,240000.0],["2021-04-28",46.0,46.663,45.89,46.0,79900.0],["2021-04-29",46.25,46.68,45.85,46.52,118900.0],["2021-04-30",46.555,47.49,45.5,47.32,89700.0],["2021-05-03",47.47,49.46,47.47,48.34,90300.0],["2021-05-04",47.99,48.99,47.13,47.18,71800.0],["2021-05-05",47.22,47.87,46.51,47.83,64900.0],["2021-05-06",47.74,48.04,46.905,47.56,48600.0],["2021-05-07",47.34,49.64,47.18,48.39,124900.0],["2021-05-10",48.29,49.74,47.69,48.09,83200.0],["2021-05-11",47.55,48.48,46.63,47.46,64900.0],["2021-05-12",47.19,47.65,45.87,46.11,75300.0],["2021-05-13",46.0,47.63,45.85,47.23,54900.0],["2021-05-14",47.3,48.25,46.67,47.96,53800.0],["2021-05-17",48.795,48.86,47.05,47.08,77700.0],["2021-05-18",47.16,49.12,46.7,48.0,119300.0],["2021-05-19",47.43,48.92,47.11,48.41,70700.0],["2021-05-20",47.97,49.7,47.97,48.95,94700.0],["2021-05-21",49.41,49.41,47.95,48.91,60400.0],["2021-05-24",48.65,48.855,47.51,48.36,64600.0],["2021-05-25",48.28,48.28,47.25,47.67,82000.0],["2021-05-26",47.8,49.27,47.26,48.0,109600.0],["2021-05-27",48.32,50.16,48.25,49.67,179600.0],["2021-05-28",49.74,50.019,48.81,49.46,36900.0],["2021-06-01",49.92,50.485,48.86,49.71,68800.0],["2021-06-02",49.9,50.295,49.2,49.72,64100.0],["2021-06-03",49.54,50.36,49.01,49.98,84000.0],["2021-06-04",50.0,50.3,49.75,50.11,51100.0],["2021-06-07",50.1,50.74,49.88,50.02,118400.0],["2021-06-08",50.48,50.835,49.85,50.6,159700.0],["2021-06-09",50.67,51.9,49.97,50.36,152100.0],["2021-06-10",50.35,51.0,50.14,50.3,96600.0],["2021-06-11",50.59,50.88,49.85,50.09,96400.0],["2021-06-14",49.91,50.4,49.625,50.05,150000.0],["2021-06-15",50.5,50.5,49.87,50.16,141900.0],["2021-06-16",48.79,50.99,48.13,49.98,205900.0],["2021-06-17",50.9,58.99,50.21,58.65,845000.0],["2021-06-18",58.19,60.01,56.92,59.71,334500.0],["2021-06-21",59.7,62.46,58.37,61.39,308200.0],["2021-06-22",61.7,63.37,60.86,62.79,174300.0],["2021-06-23",63.69,64.9,63.19,63.51,172100.0],["2021-06-24",63.64,64.955,62.62,63.18,161900.0],["2021-06-25",63.26,63.5,61.91,61.96,494400.0],["2021-06-28",61.94,61.94,59.14,60.67,105500.0],["2021-06-29",61.0,61.55,59.72,59.97,80400.0],["2021-06-30",60.1,60.29,59.61,59.99,103100.0],["2021-07-01",59.74,60.27,59.28,60.0,93600.0],["2021-07-02",60.34,60.42,58.807,59.45,55300.0],["2021-07-06",60.17,60.17,57.94,58.41,99600.0],["2021-07-07",58.16,58.78,56.89,58.23,72100.0],["2021-07-08",57.5,60.05,57.5,59.38,81200.0],["2021-07-09",58.81,59.5,58.45,59.29,67000.0],["2021-07-12",59.36,60.17,58.0,59.55,61000.0],["2021-07-13",60.185,60.185,58.66,59.8,64800.0],["2021-07-14",59.85,60.42,57.15,57.57,90400.0],["2021-07-15",57.38,58.53,56.61,58.4,59600.0],["2021-07-16",58.85,59.46,57.82,58.38,64600.0],["2021-07-19",57.6,60.31,57.32,60.11,165900.0],["2021-07-20",60.0,60.97,59.46,59.92,91500.0],["2021-07-21",60.25,60.61,59.47,59.84,78100.0],["2021-07-22",60.185,60.41,59.39,59.63,63400.0],["2021-07-23",60.075,60.19,58.5,59.89,80300.0],["2021-07-26",59.92,61.03,59.92,60.13,105700.0],["2021-07-27",60.325,60.325,57.66,58.45,115800.0],["2021-07-28",58.28,59.18,57.105,57.73,85300.0],["2021-07-29",57.72,59.99,57.72,59.03,101700.0],["2021-07-30",58.66,59.45,57.32,58.32,82500.0],["2021-08-02",58.52,59.39,57.895,58.69,56700.0],["2021-08-03",61.095,61.095,57.24,57.56,70500.0],["2021-08-04",57.7,58.22,57.01,57.42,40500.0],["2021-08-05",59.63,59.63,57.32,58.77,42900.0],["2021-08-06",58.84,60.71,58.39,60.0,58800.0],["2021-08-09",60.13,61.75,59.76,60.21,86300.0],["2021-08-10",60.13,61.035,59.611,60.98,42100.0],["2021-08-11",60.79,63.34,60.65,60.99,80000.0],["2021-08-12",60.58,61.09,53.94,57.54,206600.0],["2021-08-13",57.39,57.39,55.505,56.56,83300.0],["2021-08-16",56.06,56.93,55.14,56.49,53700.0],["2021-08-17",56.21,58.48,56.21,57.95,71900.0],["2021-08-18",57.58,57.92,55.17,55.31,70900.0],["2021-08-19",55.65,56.17,54.505,55.84,72200.0],["2021-08-20",55.66,58.24,55.18,56.9,61500.0],["2021-08-23",57.14,57.98,55.553,57.0,42500.0],["2021-08-24",56.88,57.305,55.54,57.03,73200.0],["2021-08-25",56.98,57.74,56.7,57.05,32500.0],["2021-08-26",56.97,57.95,56.365,56.58,55800.0],["2021-08-27",56.82,58.22,56.57,57.41,59000.0],["2021-08-30",57.65,57.65,55.75,56.98,59700.0],["2021-08-31",56.9,59.17,56.9,59.02,71800.0],["2021-09-01",59.97,59.97,58.31,58.99,60100.0],["2021-09-02",59.37,60.69,58.7,60.6,39700.0],["2021-09-03",60.67,61.9,59.6,59.89,56600.0],["2021-09-07",59.71,61.7,59.71,60.92,102700.0],["2021-09-08",60.58,62.07,60.235,61.81,90200.0],["2021-09-09",61.87,62.25,60.63,60.76,48700.0],["2021-09-10",60.9,61.59,59.924,60.62,56100.0],["2021-09-13",60.72,61.25,57.935,58.3,58400.0],["2021-09-14",58.22,59.0,57.35,57.55,64700.0],["2021-09-15",57.46,57.51,55.01,56.41,123200.0],["2021-09-16",56.21,58.0,54.43,57.55,127600.0],["2021-09-17",57.26,58.35,54.95,55.25,345000.0],["2021-09-20",56.05,58.09,54.395,57.34,139400.0],["2021-09-21",57.34,58.25,56.21,57.09,90200.0],["2021-09-22",58.0,58.0,57.05,57.37,58300.0],["2021-09-23",57.42,59.56,57.42,58.86,56200.0],["2021-09-24",58.68,60.5,58.313,60.0,66200.0],["2021-09-27",59.62,60.3,59.06,59.68,72600.0],["2021-09-28",59.44,59.69,58.0,59.32,69800.0],["2021-09-29",59.57,60.0,57.89,59.74,50100.0],["2021-09-30",61.5,63.5,60.15,60.7,155800.0],["2021-10-01",60.74,63.79,59.97,62.84,83200.0],["2021-10-04",62.72,63.71,62.24,62.66,86600.0],["2021-10-05",62.63,63.0,61.82,62.95,131000.0],["2021-10-06",62.56,63.42,61.91,61.99,66700.0],["2021-10-07",62.0,63.0,61.525,62.04,70900.0],["2021-10-08",62.1,62.1,59.6,59.83,44900.0],["2021-10-11",59.7,60.54,59.207,59.84,33300.0],["2021-10-12",59.82,60.8,59.695,60.49,37000.0],["2021-10-13",60.61,60.88,59.84,60.71,42700.0],["2021-10-14",60.95,61.73,60.5,60.68,33500.0],["2021-10-15",61.47,61.47,59.64,59.91,46100.0],["2021-10-18",59.94,60.48,59.23,60.05,43800.0],["2021-10-19",59.94,61.04,59.23,60.8,30300.0],["2021-10-20",60.82,61.95,60.82,61.67,26300.0],["2021-10-21",61.68,62.63,59.76,60.21,34600.0],["2021-10-22",59.17,60.73,58.3,60.5,48400.0],["2021-10-25",60.77,61.64,59.32,61.32,49400.0],["2021-10-26",61.45,61.76,60.66,61.11,44800.0],["2021-10-27",61.19,61.57,60.93,60.94,22100.0],["2021-10-28",61.33,62.7,61.025,62.58,34400.0],["2021-10-29",62.4,64.25,62.4,64.1,47400.0],["2021-11-01",64.31,65.68,63.62,64.35,87500.0],["2021-11-02",64.37,65.47,64.08,64.87,50900.0],["2021-11-03",63.975,65.23,63.97,64.69,49100.0],["2021-11-04",65.12,66.55,61.99,62.61,91000.0],["2021-11-05",62.17,65.16,61.82,62.36,75800.0],["2021-11-08",62.42,63.71,61.83,62.79,54100.0],["2021-11-09",62.76,63.774,61.97,63.27,36900.0],["2021-11-10",62.8,64.0,61.955,63.15,55300.0],["2021-11-11",63.06,63.26,61.5,61.79,48200.0],["2021-11-12",62.0,62.43,60.2,61.25,45700.0],["2021-11-15",61.8,61.8,60.56,61.45,30800.0],["2021-11-16",61.22,61.79,60.69,61.14,52700.0],["2021-11-17",61.0,63.72,60.81,62.93,135200.0],["2021-11-18",63.12,64.64,62.62,63.36,58700.0],["2021-11-19",63.75,64.505,63.15,63.99,52200.0],["2021-11-22",64.48,64.88,61.38,61.97,69200.0],["2021-11-23",61.54,61.935,60.5,61.64,57800.0],["2021-11-24",61.06,62.25,60.0,61.51,816900.0],["2021-11-26",60.85,61.05,59.06,60.07,52000.0],["2021-11-29",60.49,61.245,59.1,60.23,75400.0],["2021-11-30",60.22,60.7,59.54,60.16,102900.0],["2021-12-01",61.06,61.06,59.7,59.92,92300.0],["2021-12-02",59.6,59.97,58.39,59.51,85700.0],["2021-12-03",59.58,60.23,58.49,59.86,41800.0],["2021-12-06",59.89,59.89,57.642,59.09,50400.0],["2021-12-07",59.75,60.16,58.85,59.85,53600.0],["2021-12-08",59.95,60.395,58.681,60.17,78200.0],["2021-12-09",59.82,60.1,58.15,58.97,90400.0],["2021-12-10",60.275,60.275,57.225,57.58,59100.0],["2021-12-13",57.22,57.24,55.395,57.05,152500.0],["2021-12-14",56.93,57.96,55.88,56.84,32200.0],["2021-12-15",56.74,57.68,53.37,56.36,201200.0],["2021-12-16",56.58,58.26,55.58,56.2,127700.0],["2021-12-17",56.09,57.36,55.43,56.54,119800.0],["2021-12-20",55.93,56.24,54.32,56.14,70900.0],["2021-12-21",56.29,58.25,56.29,57.83,73800.0],["2021-12-22",57.91,60.41,57.91,60.35,82500.0],["2021-12-23",60.32,60.555,59.675,60.11,48400.0],["2021-12-27",59.8,60.49,59.423,59.87,41900.0],["2021-12-28",59.78,60.22,59.09,59.41,86300.0],["2021-12-29",59.19,59.6,57.349,58.65,42400.0],["2021-12-30",58.4,59.35,58.21,59.12,36800.0],["2021-12-31",58.61,59.06,58.27,58.76,54900.0],["2022-01-03",58.97,59.92,58.125,59.57,44300.0],["2022-01-04",59.31,60.11,58.51,58.92,34500.0],["2022-01-05",58.64,59.41,56.84,56.93,51100.0],["2022-01-06",57.21,57.38,55.83,56.64,51000.0],["2022-01-07",56.62,57.29,55.39,55.54,36200.0],["2022-01-10",55.18,55.77,54.14,55.52,52000.0],["2022-01-11",55.64,56.12,54.87,55.17,71400.0],["2022-01-12",55.47,57.125,53.935,54.5,68700.0],["2022-01-13",54.43,54.78,53.53,54.01,101100.0],["2022-01-14",53.48,54.005,51.682,51.95,74500.0],["2022-01-18",51.44,51.72,49.8,50.9,109000.0],["2022-01-19",51.07,53.0,50.48,51.18,92000.0],["2022-01-20",51.17,52.38,50.55,50.68,45100.0],["2022-01-21",50.21,51.26,50.21,50.55,78300.0],["2022-01-24",50.19,50.96,49.5,50.37,114600.0],["2022-01-25",50.27,50.78,48.88,50.68,68900.0],["2022-01-26",50.8,51.26,48.62,50.3,167600.0],["2022-01-27",49.9,51.0,48.79,49.14,81900.0],["2022-01-28",49.25,49.74,47.8,49.16,145400.0],["2022-01-31",49.24,51.59,48.83,51.26,98600.0],["2022-02-01",51.64,51.64,50.435,50.77,67500.0],["2022-02-02",50.74,50.74,48.7,48.8,111100.0],["2022-02-03",48.57,50.26,47.462,49.87,59100.0],["2022-02-04",51.67,55.0,50.101,53.65,240000.0],["2022-02-07",53.41,54.9,52.34,54.8,83800.0],["2022-02-08",54.51,56.71,54.22,56.62,68500.0],["2022-02-09",56.7,57.41,54.94,55.37,75400.0],["2022-02-10",54.56,54.98,51.93,54.4,60300.0],["2022-02-11",54.12,55.26,53.44,54.8,39100.0],["2022-02-14",54.84,55.148,54.29,54.5,95700.0],["2022-02-15",54.89,56.0,54.42,55.6,43500.0],["2022-02-16",55.16,55.57,54.43,55.22,64200.0],["2022-02-17",54.81,55.57,53.79,53.93,60100.0],["2022-02-18",53.52,54.29,53.015,53.24,68100.0],["2022-02-22",53.27,53.97,51.69,52.56,73800.0],["2022-02-23",53.09,53.26,50.59,50.99,49600.0],["2022-02-24",50.02,53.18,50.02,53.1,59300.0],["2022-02-25",53.43,54.72,52.9,54.05,53200.0],["2022-02-28",53.86,54.29,52.475,53.28,96600.0],["2022-03-01",53.32,54.5,52.86,54.09,55700.0],["2022-03-02",54.49,56.73,53.14,56.21,147800.0],["2022-03-03",56.16,58.204,55.68,56.23,75400.0],["2022-03-04",55.65,57.85,55.65,56.5,74000.0],["2022-03-07",56.27,57.39,55.635,55.64,94400.0],["2022-03-08",56.24,56.915,55.27,56.39,118600.0],["2022-03-09",56.79,57.1,56.16,56.7,98300.0],["2022-03-10",56.26,58.21,55.92,57.61,102500.0],["2022-03-11",58.14,58.6,57.24,57.38,38900.0],["2022-03-14",57.6,57.6,54.6,55.53,75100.0],["2022-03-15",55.5,56.62,54.76,55.96,79300.0],["2022-03-16",56.21,57.06,55.58,56.93,34100.0],["2022-03-17",56.81,57.82,56.81,57.6,42100.0],["2022-03-18",57.37,57.92,56.6,57.46,65800.0],["2022-03-21",57.13,58.05,57.1,57.61,44600.0],["2022-03-22",57.49,58.45,57.46,57.97,61500.0],["2022-03-23",57.54,59.39,57.09,59.07,123300.0],["2022-03-24",59.1,59.935,57.72,57.85,53800.0],["2022-03-25",57.81,58.46,57.335,57.69,53200.0],["2022-03-28",57.8,58.21,57.34,57.6,44900.0],["2022-03-29",57.6,59.28,57.225,58.69,69500.0],["2022-03-30",58.87,59.725,58.05,58.63,68000.0],["2022-03-31",58.2,59.44,57.515,57.9,94000.0],["2022-04-01",57.98,58.79,57.515,58.44,50300.0],["2022-04-04",58.5,58.5,57.3,58.29,76500.0],["2022-04-05",58.31,59.33,58.1,58.48,84400.0],["2022-04-06",58.49,59.56,57.54,59.12,87200.0],["2022-04-07",60.07,60.07,57.68,58.01,85100.0],["2022-04-08",58.02,58.05,55.65,56.13,103000.0],["2022-04-11",56.2,56.36,55.36,55.38,28400.0],["2022-04-12",55.72,56.67,55.08,55.83,39700.0],["2022-04-13",56.76,57.63,56.03,56.94,35500.0],["2022-04-14",57.13,57.13,56.15,56.65,31300.0],["2022-04-18",56.54,56.82,55.17,55.57,36500.0],["2022-04-19",56.2,57.29,55.85,56.6,35300.0],["2022-04-20",56.89,57.956,56.67,57.29,29900.0],["2022-04-21",57.81,57.81,55.26,55.26,61400.0],["2022-04-22",55.3,55.3,53.8,54.61,52400.0],["2022-04-25",54.16,54.8,53.47,54.25,97300.0],["2022-04-26",54.05,54.32,52.52,53.0,96100.0],["2022-04-27",52.97,54.12,52.97,53.79,69600.0],["2022-04-28",54.22,54.69,53.42,54.19,49000.0],["2022-04-29",54.16,54.4,51.33,51.84,86400.0],["2022-05-02",51.95,53.01,51.72,52.33,115600.0],["2022-05-03",52.29,52.57,51.8,52.37,78000.0],["2022-05-04",52.2,52.81,51.46,52.41,80000.0],["2022-05-05",52.19,52.24,50.97,51.92,86100.0],["2022-05-06",51.88,52.5,51.05,51.77,98700.0],["2022-05-09",51.2,51.53,49.13,49.26,93900.0],["2022-05-10",49.84,51.365,48.495,49.08,153600.0],["2022-05-11",49.03,50.22,48.48,48.9,51200.0],["2022-05-12",48.97,49.71,48.24,48.78,41800.0],["2022-05-13",48.79,49.83,48.59,49.48,77400.0],["2022-05-16",49.43,50.96,49.0,49.55,42400.0],["2022-05-17",50.29,50.73,48.57,49.39,82700.0],["2022-05-18",49.33,49.33,47.01,47.28,76200.0],["2022-05-19",46.93,47.5,45.825,47.08,205200.0],["2022-05-20",47.3,49.0,45.415,47.5,137900.0],["2022-05-23",47.2,47.44,43.22,45.0,133800.0],["2022-05-24",44.68,44.68,41.16,42.43,130200.0],["2022-05-25",42.15,42.89,42.06,42.34,64500.0],["2022-05-26",42.67,42.9,41.5,41.99,64000.0],["2022-05-27",42.33,43.38,41.48,42.47,60100.0],["2022-05-31",42.26,42.98,41.64,42.79,110300.0],["2022-06-01",42.77,43.49,42.39,42.88,78800.0],["2022-06-02",42.78,44.985,42.67,44.7,64100.0],["2022-06-03",44.35,44.97,43.22,43.56,62200.0],["2022-06-06",43.86,45.47,43.35,45.05,73600.0],["2022-06-07",44.88,46.3,44.87,46.24,94100.0],["2022-06-08",46.24,46.59,44.7,44.78,49000.0],["2022-06-09",44.49,45.16,42.86,43.02,69200.0],["2022-06-10",42.76,42.76,41.56,41.88,40800.0],["2022-06-13",40.97,42.3,39.88,41.48,111900.0],["2022-06-14",41.66,42.31,39.73,40.03,71000.0],["2022-06-15",40.25,40.595,38.74,40.11,139300.0],["2022-06-16",40.22,40.47,37.7,38.68,117900.0],["2022-06-17",39.11,41.69,39.11,41.29,106800.0],["2022-06-21",41.87,42.11,39.4,41.73,67500.0],["2022-06-22",41.35,43.2,40.61,42.97,68600.0],["2022-06-23",42.91,44.01,42.91,43.39,40800.0],["2022-06-24",43.67,43.67,40.95,41.15,263400.0],["2022-06-27",41.41,41.79,40.37,41.63,56800.0],["2022-06-28",41.69,42.61,40.76,40.76,49200.0],["2022-06-29",40.61,41.08,39.68,41.04,46200.0],["2022-06-30",40.63,41.668,39.8,41.07,50400.0],["2022-07-01",40.76,41.85,40.36,40.95,47700.0],["2022-07-05",40.74,40.93,39.44,40.79,61800.0],["2022-07-06",40.98,41.69,39.78,40.32,41000.0],["2022-07-07",40.51,41.18,40.2,40.82,42300.0],["2022-07-08",40.315,40.8,39.93,40.12,49900.0],["2022-07-11",40.12,40.69,38.65,38.92,42400.0],["2022-07-12",39.07,40.18,38.75,40.06,56200.0],["2022-07-13",39.79,40.8,39.61,40.21,37400.0],["2022-07-14",39.58,40.215,39.24,39.88,44700.0],["2022-07-15",40.21,40.945,39.62,40.65,48200.0],["2022-07-18",40.74,41.12,40.5,40.76,34900.0],["2022-07-19",40.91,42.24,40.91,41.52,85400.0],["2022-07-20",41.74,42.105,40.68,40.88,43700.0],["2022-07-21",40.54,41.555,40.05,41.27,94200.0],["2022-07-22",41.51,41.51,39.75,40.63,55800.0],["2022-07-25",40.79,41.58,40.62,41.07,39300.0],["2022-07-26",40.77,41.04,40.29,40.95,47900.0],["2022-07-27",41.23,42.35,41.0,42.26,90300.0],["2022-07-28",42.44,43.27,42.05,43.27,70600.0],["2022-07-29",43.4,44.695,43.18,44.49,84000.0],["2022-08-01",44.54,45.345,43.37,44.96,62400.0],["2022-08-02",44.97,45.2,43.87,44.47,51600.0],["2022-08-03",44.46,45.17,44.36,45.0,46600.0],["2022-08-04",45.06,45.2,44.39,44.81,51400.0],["2022-08-05",44.37,46.468,44.17,45.54,117600.0],["2022-08-08",45.48,46.985,44.38,45.4,94800.0],["2022-08-09",44.13,47.02,43.52,46.3,85300.0],["2022-08-10",46.39,48.4,46.39,47.3,88100.0],["2022-08-11",47.22,48.475,46.87,48.13,65600.0],["2022-08-12",48.09,49.61,47.7,48.67,48300.0],["2022-08-15",48.42,49.3,47.99,48.69,64600.0],["2022-08-16",48.595,48.92,47.33,47.47,34100.0],["2022-08-17",46.95,47.5,45.79,46.49,54700.0],["2022-08-18",46.28,46.48,45.006,45.56,45400.0],["2022-08-19",45.06,45.29,43.72,43.94,74600.0],["2022-08-22",43.84,45.84,43.71,45.74,157100.0],["2022-08-23",45.51,46.56,43.9,44.2,173600.0],["2022-08-24",44.0,45.46,43.95,44.55,82000.0],["2022-08-25",44.58,45.205,43.92,44.95,120500.0],["2022-08-26",44.86,45.425,43.985,44.28,83900.0],["2022-08-29",43.79,44.69,43.26,43.37,82800.0],["2022-08-30",43.24,43.88,42.78,42.97,92900.0],["2022-08-31",42.79,44.26,42.45,42.45,85900.0],["2022-09-01",42.0,42.498,41.39,41.85,133900.0],["2022-09-02",42.28,42.32,41.1,41.25,114000.0],["2022-09-06",41.09,43.125,40.39,40.46,105200.0],["2022-09-07",40.26,40.755,40.1,40.53,84800.0],["2022-09-08",40.07,40.9,39.49,40.4,100900.0],["2022-09-09",40.41,40.78,40.09,40.19,100300.0],["2022-09-12",40.21,40.73,39.16,39.76,143200.0],["2022-09-13",38.99,39.01,37.355,37.45,146800.0],["2022-09-14",37.25,37.51,35.575,36.55,183800.0],["2022-09-15",36.46,37.515,35.61,36.92,176200.0],["2022-09-16",36.57,37.07,36.08,36.4,809100.0],["2022-09-19",35.92,36.3,34.93,35.45,164100.0],["2022-09-20",34.95,37.69,34.95,36.73,159700.0],["2022-09-21",36.45,37.75,36.45,36.64,86900.0],["2022-09-22",36.34,37.1,35.81,36.66,104800.0],["2022-09-23",36.56,36.565,35.8,36.27,61700.0],["2022-09-26",35.97,36.79,35.11,35.45,92600.0],["2022-09-27",35.52,35.72,34.9,35.61,98400.0],["2022-09-28",35.95,36.39,35.58,36.12,72500.0],["2022-09-29",35.93,35.93,35.01,35.15,69300.0],["2022-09-30",35.27,37.13,34.81,35.72,133400.0],["2022-10-03",36.04,37.1,35.71,36.62,84900.0],["2022-10-04",36.92,37.58,36.92,37.06,122500.0],["2022-10-05",36.95,37.015,35.28,35.37,96100.0],["2022-10-06",35.08,35.56,34.19,34.72,117800.0],["2022-10-07",34.61,35.17,33.63,34.36,132400.0],["2022-10-10",34.58,35.37,34.38,35.02,109400.0],["2022-10-11",34.92,36.61,33.87,34.14,117000.0],["2022-10-12",33.98,33.98,32.75,32.78,167400.0],["2022-10-13",32.05,33.32,31.875,33.2,174800.0],["2022-10-14",33.21,33.6,32.03,32.27,94100.0],["2022-10-17",32.61,33.215,32.61,32.74,104400.0],["2022-10-18",33.28,34.51,32.08,32.51,102200.0],["2022-10-19",32.17,32.34,31.52,31.84,60700.0],["2022-10-20",31.64,32.41,31.52,31.63,56000.0],["2022-10-21",31.43,31.43,30.36,30.56,74100.0],["2022-10-24",30.87,30.87,29.735,30.28,82900.0],["2022-10-25",30.27,31.2,30.22,30.96,70700.0],["2022-10-26",31.21,32.83,31.02,32.82,75800.0],["2022-10-27",33.17,33.32,32.47,33.01,95300.0],["2022-10-28",33.11,34.855,33.11,34.46,122000.0],["2022-10-31",37.17,40.26,36.102,38.35,390500.0],["2022-11-01",38.99,38.99,37.46,38.08,173700.0],["2022-11-02",38.0,40.93,37.89,39.88,250400.0],["2022-11-03",39.72,39.74,37.705,38.25,103900.0],["2022-11-04",38.66,38.75,37.7,38.08,68000.0],["2022-11-07",37.85,38.304,36.79,36.89,149300.0],["2022-11-08",37.15,37.58,36.28,36.96,132200.0],["2022-11-09",36.51,37.0,35.22,35.33,99900.0],["2022-11-10",35.95,38.12,35.95,37.62,157900.0],["2022-11-11",38.21,38.93,35.79,37.97,96900.0],["2022-11-14",38.3,40.11,35.475,35.92,190200.0],["2022-11-15",36.25,37.06,35.56,36.98,111100.0],["2022-11-16",37.06,37.09,35.955,36.6,91500.0],["2022-11-17",35.96,36.75,35.5,36.23,108600.0],["2022-11-18",36.83,36.865,35.76,35.95,61200.0],["2022-11-21",36.11,36.74,35.78,36.65,88300.0],["2022-11-22",36.88,36.88,35.86,36.67,68900.0],["2022-11-23",36.51,36.95,36.0,36.73,51900.0],["2022-11-25",36.82,37.2,35.96,36.2,35300.0],["2022-11-28",36.06,36.61,34.65,34.82,59300.0],["2022-11-29",34.46,35.27,33.85,34.07,87800.0],["2022-11-30",33.84,34.85,32.66,34.0,169600.0],["2022-12-01",34.34,34.68,32.73,32.84,49500.0],["2022-12-02",32.58,33.33,32.23,33.18,86000.0],["2022-12-05",33.25,34.785,31.55,31.78,96300.0],["2022-12-06",31.84,32.39,31.17,32.39,80900.0],["2022-12-07",32.29,32.56,30.67,32.44,113800.0],["2022-12-08",32.6,33.22,31.98,32.17,92700.0],["2022-12-09",32.13,33.77,32.01,33.69,174700.0],["2022-12-12",33.72,34.3,31.625,32.75,145900.0],["2022-12-13",33.51,34.74,32.7,33.13,204400.0],["2022-12-14",32.88,34.28,32.88,33.11,131200.0],["2022-12-15",32.53,33.35,32.0,32.21,134500.0],["2022-12-16",32.06,33.23,31.36,31.63,166400.0],["2022-12-19",31.38,32.4,30.03,30.89,127400.0],["2022-12-20",30.72,31.895,30.46,30.53,60700.0],["2022-12-21",30.8,31.38,30.43,30.5,170600.0],["2022-12-22",30.39,31.67,29.29,30.17,113500.0],["2022-12-23",30.24,31.05,29.62,30.87,69400.0],["2022-12-27",31.0,31.663,30.29,30.57,51100.0],["2022-12-28",30.59,31.12,30.275,30.75,61300.0],["2022-12-29",30.98,32.66,30.9,32.22,71800.0],["2022-12-30",32.0,32.35,31.564,32.17,58200.0],["2023-01-03",32.42,34.06,32.41,33.78,99600.0],["2023-01-04",34.12,34.43,33.0,33.49,48300.0],["2023-01-05",33.59,33.59,32.63,33.02,36500.0],["2023-01-06",33.44,34.565,32.93,34.34,48700.0],["2023-01-09",34.6,34.8,33.47,33.53,49600.0],["2023-01-10",33.55,34.85,33.23,34.8,46400.0],["2023-01-11",34.81,36.19,34.6,35.47,46200.0],["2023-01-12",35.87,37.315,35.41,37.0,68800.0],["2023-01-13",36.85,37.08,36.46,36.56,35100.0],["2023-01-17",36.62,36.71,35.85,36.37,55000.0],["2023-01-18",36.37,36.83,34.47,34.86,119200.0],["2023-01-19",34.73,36.735,34.18,36.25,116600.0],["2023-01-20",36.65,36.91,35.592,36.58,70600.0],["2023-01-23",36.47,37.64,35.9,37.17,56700.0],["2023-01-24",37.21,37.67,36.65,36.9,36300.0],["2023-01-25",36.79,37.5,36.0,36.88,58100.0],["2023-01-26",37.0,37.01,35.87,36.91,53400.0],["2023-01-27",36.77,38.2,36.08,36.25,132500.0],["2023-01-30",35.96,37.175,34.52,34.62,105800.0],["2023-01-31",34.7,36.195,34.12,36.07,151400.0],["2023-02-01",35.81,37.05,35.43,36.64,65200.0],["2023-02-02",36.89,37.924,36.343,37.4,136600.0],["2023-02-03",37.19,39.16,36.5,36.94,96800.0],["2023-02-06",36.94,37.0,35.78,36.76,94400.0],["2023-02-07",36.72,36.72,35.29,36.46,105500.0],["2023-02-08",36.4,36.51,35.86,36.22,88800.0],["2023-02-09",36.16,36.51,34.58,34.92,115600.0],["2023-02-10",35.32,35.44,33.77,34.29,99000.0],["2023-02-13",34.11,35.56,34.11,35.36,76100.0],["2023-02-14",35.11,35.53,33.92,34.11,107400.0],["2023-02-15",33.87,33.915,32.61,32.73,119800.0],["2023-02-16",32.25,32.7,30.5,30.76,139000.0],["2023-02-17",31.01,31.99,30.89,31.48,95200.0],["2023-02-21",31.25,31.35,29.965,30.34,232100.0],["2023-02-22",30.63,31.06,30.13,30.17,194200.0],["2023-02-23",30.43,30.68,28.22,28.76,232100.0],["2023-02-24",28.61,29.61,28.39,29.33,317400.0],["2023-02-27",29.58,30.47,29.05,29.05,134400.0],["2023-02-28",29.14,30.95,29.095,30.2,215700.0],["2023-03-01",30.2,30.84,29.85,30.11,156400.0],["2023-03-02",29.82,30.57,29.8,29.99,176100.0],["2023-03-03",30.01,30.97,30.01,30.48,168800.0],["2023-03-06",30.38,30.49,29.51,29.75,87300.0],["2023-03-07",29.69,30.11,29.305,29.58,64000.0],["2023-03-08",29.56,30.34,29.18,29.26,151400.0],["2023-03-09",29.34,30.245,28.99,29.15,149000.0],["2023-03-10",29.1,29.91,28.76,29.31,155800.0],["2023-03-13",29.11,30.65,29.08,30.39,247300.0],["2023-03-14",31.05,31.85,29.865,31.73,137100.0],["2023-03-15",31.3,32.25,30.26,31.24,160900.0],["2023-03-16",30.83,31.64,30.6,30.7,187300.0],["2023-03-17",30.41,30.9,29.81,29.92,280900.0],["2023-03-20",30.2,30.51,29.76,30.12,201800.0],["2023-03-21",30.4,30.78,29.97,30.08,107500.0],["2023-03-22",30.08,30.38,28.94,28.97,165700.0],["2023-03-23",29.1,29.52,28.3,28.36,220500.0],["2023-03-24",28.12,28.55,27.59,28.14,146800.0],["2023-03-27",28.28,29.56,28.18,28.75,185800.0],["2023-03-28",28.74,30.48,28.69,29.87,182700.0],["2023-03-29",30.04,30.64,29.68,29.7,174600.0],["2023-03-30",29.87,30.48,29.57,30.09,117400.0],["2023-03-31",30.33,33.09,30.33,33.04,641200.0],["2023-04-03",33.0,33.68,32.28,32.45,107800.0],["2023-04-04",32.57,33.47,32.1,33.46,93700.0],["2023-04-05",33.42,34.21,33.25,33.66,191300.0],["2023-04-06",33.82,34.16,33.32,34.09,102300.0],["2023-04-10",33.95,34.155,33.094,33.54,197100.0],["2023-04-11",33.21,33.96,32.88,33.26,155000.0],["2023-04-12",33.39,33.43,32.79,32.83,77900.0],["2023-04-13",32.9,33.455,32.29,32.62,55500.0],["2023-04-14",32.61,32.8,31.805,31.91,54200.0],["2023-04-17",32.08,32.14,31.445,31.93,86100.0],["2023-04-18",32.01,32.01,30.94,31.02,59000.0],["2023-04-19",31.03,31.73,31.03,31.31,65800.0],["2023-04-20",31.15,31.29,30.715,31.21,60100.0],["2023-04-21",31.15,31.63,31.13,31.59,64600.0],["2023-04-24",32.07,34.06,32.07,33.63,126300.0],["2023-04-25",33.57,34.354,31.78,32.42,89700.0],["2023-04-26",32.12,33.05,31.7,32.0,102300.0],["2023-04-27",32.43,32.449,31.875,32.09,126000.0],["2023-04-28",31.99,32.62,31.33,31.58,128600.0],["2023-05-01",31.48,33.22,31.45,32.15,145800.0],["2023-05-02",32.1,32.13,31.04,31.21,113400.0],["2023-05-03",31.4,32.08,31.02,31.25,141100.0],["2023-05-04",31.15,31.573,30.51,30.58,84400.0],["2023-05-05",30.93,32.03,30.7,31.03,239100.0],["2023-05-08",31.16,31.92,30.42,31.69,275900.0],["2023-05-09",31.5,32.71,30.949,32.16,134500.0],["2023-05-10",32.65,32.995,32.21,32.25,180000.0],["2023-05-11",32.12,32.15,31.06,31.26,149400.0],["2023-05-12",31.19,31.65,30.7,30.91,130400.0],["2023-05-15",31.14,31.155,30.73,30.85,95800.0],["2023-05-16",30.85,31.08,30.33,30.55,121000.0],["2023-05-17",30.68,31.07,30.06,30.35,216900.0],["2023-05-18",30.15,31.315,29.66,31.11,277400.0],["2023-05-19",31.5,33.39,31.42,32.06,344900.0],["2023-05-22",32.14,33.46,31.7,32.86,295100.0],["2023-05-23",32.67,33.23,32.44,32.59,159900.0],["2023-05-24",32.46,32.71,31.67,32.61,149200.0],["2023-05-25",32.46,32.72,32.0,32.4,107200.0],["2023-05-26",32.28,33.12,32.22,32.31,75800.0],["2023-05-30",32.31,33.475,32.28,32.7,115600.0],["2023-05-31",32.77,33.15,32.41,32.65,149600.0],["2023-06-01",32.65,32.74,32.12,32.35,71200.0],["2023-06-02",32.39,32.86,31.92,32.6,184800.0],["2023-06-05",32.7,33.655,32.45,32.97,85800.0],["2023-06-06",32.62,33.61,32.47,33.27,145800.0],["2023-06-07",33.55,34.2,33.445,34.02,168400.0],["2023-06-08",33.97,34.21,32.49,33.61,105400.0],["2023-06-09",33.65,34.09,33.34,33.34,84400.0],["2023-06-12",33.39,33.48,33.04,33.22,162500.0],["2023-06-13",33.14,33.75,32.871,32.95,185900.0],["2023-06-14",36.09,36.09,33.79,34.95,312500.0],["2023-06-15",34.95,36.97,34.78,35.92,228000.0],["2023-06-16",36.07,36.08,33.87,34.08,159500.0],["2023-06-20",33.82,34.02,32.51,32.75,115100.0],["2023-06-21",32.56,32.56,31.86,31.91,97900.0],["2023-06-22",31.79,32.39,31.27,32.19,109600.0],["2023-06-23",31.85,32.47,31.14,31.67,552200.0],["2023-06-26",31.46,31.91,31.16,31.59,105700.0],["2023-06-27",31.79,32.17,31.48,31.48,102300.0],["2023-06-28",31.48,31.48,30.45,31.26,436500.0],["2023-06-29",31.33,32.21,31.33,31.72,96800.0],["2023-06-30",31.93,32.26,31.63,31.69,106500.0],["2023-07-03",31.71,32.085,31.58,31.74,30500.0],["2023-07-05",31.8,32.2,31.305,31.51,133300.0],["2023-07-06",31.27,31.27,30.06,30.36,131700.0],["2023-07-07",30.35,30.61,30.15,30.2,103500.0],["2023-07-10",30.12,30.9,30.0,30.23,110300.0],["2023-07-11",30.35,31.015,29.5,30.98,439500.0],["2023-07-12",31.43,31.8,30.84,30.89,112600.0],["2023-07-13",30.92,31.47,30.77,30.88,97800.0],["2023-07-14",30.79,31.25,30.26,30.29,143500.0],["2023-07-17",30.31,30.44,29.06,29.3,165200.0],["2023-07-18",29.17,29.7,28.63,28.72,122500.0],["2023-07-19",28.9,29.35,28.79,28.98,124000.0],["2023-07-20",29.0,29.37,28.65,28.74,72700.0],["2023-07-21",28.8,29.305,28.51,28.65,68900.0],["2023-07-24",28.7,29.78,28.7,29.19,162500.0],["2023-07-25",29.06,29.77,29.06,29.18,142600.0],["2023-07-26",29.24,29.71,28.93,29.04,117300.0],["2023-07-27",29.07,29.41,28.09,28.09,209500.0],["2023-07-28",28.2,29.41,28.18,28.18,205700.0],["2023-07-31",28.16,28.7,27.9,28.07,244500.0],["2023-08-01",27.95,28.52,27.21,28.29,407100.0],["2023-08-02",27.2,30.85,27.2,30.15,393900.0],["2023-08-03",29.8,30.22,28.65,29.06,197500.0],["2023-08-04",28.95,30.52,28.95,29.55,271100.0],["2023-08-07",29.61,30.58,29.585,30.47,246200.0],["2023-08-08",30.38,30.81,30.15,30.32,239700.0],["2023-08-09",30.46,32.1,30.44,31.75,327900.0],["2023-08-10",31.94,33.55,31.94,33.52,356300.0],["2023-08-11",33.56,33.95,33.46,33.79,183200.0],["2023-08-14",33.66,34.345,33.31,33.91,150200.0],["2023-08-15",33.94,34.47,33.441,33.55,141800.0],["2023-08-16",33.55,34.07,33.24,33.29,139400.0],["2023-08-17",33.56,33.79,33.02,33.26,180500.0],["2023-08-18",32.93,33.5,32.75,32.83,213300.0],["2023-08-21",32.9,33.29,31.95,32.1,419900.0],["2023-08-22",32.1,33.025,31.865,32.6,345300.0],["2023-08-23",32.6,33.85,32.6,33.48,216900.0],["2023-08-24",33.39,33.8,32.96,33.0,205000.0],["2023-08-25",32.95,33.53,32.87,33.27,276800.0],["2023-08-28",33.33,33.54,32.495,32.64,103900.0],["2023-08-29",32.72,32.93,32.32,32.88,107100.0],["2023-08-30",33.06,33.5,32.57,33.47,96100.0],["2023-08-31",33.64,33.82,32.99,33.09,101700.0],["2023-09-01",33.13,33.36,32.61,32.89,95300.0],["2023-09-05",32.75,33.19,32.58,32.9,138000.0],["2023-09-06",32.82,33.79,32.67,32.87,209500.0],["2023-09-07",32.91,33.21,32.23,32.28,183200.0],["2023-09-08",32.72,33.07,32.13,32.54,237800.0],["2023-09-11",32.99,33.36,32.72,32.82,224100.0],["2023-09-12",32.94,33.4,32.36,32.59,277900.0],["2023-09-13",32.69,33.9,32.25,33.84,284800.0],["2023-09-14",34.0,34.54,33.228,34.11,185300.0],["2023-09-15",33.96,34.3,32.91,33.13,872500.0],["2023-09-18",33.14,33.72,32.82,32.93,142100.0],["2023-09-19",33.2,33.32,32.12,32.13,246800.0],["2023-09-20",32.13,32.52,31.15,31.17,303000.0],["2023-09-21",30.8,31.09,29.68,29.68,394100.0],["2023-09-22",30.82,33.8,30.82,33.32,589400.0],["2023-09-25",33.14,33.31,32.55,32.92,310600.0],["2023-09-26",32.73,33.11,31.865,31.94,342000.0],["2023-09-27",32.06,32.46,31.61,31.69,295900.0],["2023-09-28",31.74,32.09,30.99,31.42,299100.0],["2023-09-29",31.72,32.03,31.15,31.38,172300.0],["2023-10-02",31.4,31.7,30.5,30.75,174400.0],["2023-10-03",30.5,31.09,30.5,30.63,167900.0],["2023-10-04",30.78,31.44,30.78,31.21,221700.0],["2023-10-05",31.21,31.59,30.825,31.39,111200.0],["2023-10-06",31.14,31.77,30.98,31.29,127200.0],["2023-10-09",31.17,31.65,31.015,31.43,171900.0],["2023-10-10",31.77,32.19,31.49,31.71,107600.0],["2023-10-11",31.75,32.13,31.37,31.4,172600.0],["2023-10-12",31.29,32.23,30.84,31.49,226000.0],["2023-10-13",31.49,31.58,31.08,31.56,148000.0],["2023-10-16",31.7,32.38,31.62,32.29,136900.0],["2023-10-17",32.25,32.96,31.67,32.53,169600.0],["2023-10-18",32.55,32.65,31.79,31.9,197500.0],["2023-10-19",31.93,32.1,31.42,31.44,160500.0],["2023-10-20",31.49,31.68,30.94,30.95,202600.0],["2023-10-23",30.83,31.14,30.21,30.21,241900.0],["2023-10-24",30.5,31.39,30.49,30.49,143900.0],["2023-10-25",30.26,30.58,30.02,30.15,117400.0],["2023-10-26",30.26,30.54,29.72,30.3,193900.0],["2023-10-27",30.18,30.18,29.28,29.36,142900.0],["2023-10-30",29.6,30.36,29.255,29.73,292100.0],["2023-10-31",29.87,30.8,29.87,30.49,129200.0],["2023-11-01",30.6,30.6,29.78,30.09,125300.0],["2023-11-02",30.46,31.0,30.41,30.55,122400.0],["2023-11-03",30.97,31.78,30.97,31.45,173400.0],["2023-11-06",31.67,31.692,30.81,30.95,277500.0],["2023-11-07",30.76,31.22,30.4,30.6,91500.0],["2023-11-08",30.75,30.78,30.0,30.1,154200.0],["2023-11-09",30.34,31.77,29.59,29.65,109800.0],["2023-11-10",29.56,30.194,29.355,30.01,175700.0],["2023-11-13",30.04,30.04,28.7,28.74,169800.0],["2023-11-14",29.5,31.91,29.5,31.4,262600.0],["2023-11-15",31.8,32.67,31.6,32.08,223500.0],["2023-11-16",32.09,32.42,31.43,31.72,160300.0],["2023-11-17",31.81,32.32,31.61,32.29,153800.0],["2023-11-20",32.42,32.735,31.98,32.21,184700.0],["2023-11-21",32.18,32.28,31.31,31.33,176100.0],["2023-11-22",31.51,31.85,30.89,31.15,71700.0],["2023-11-24",31.28,31.73,31.18,31.68,28200.0],["2023-11-27",32.89,33.39,31.55,31.94,119300.0],["2023-11-28",31.83,31.99,31.06,31.12,59600.0],["2023-11-29",31.27,32.4,31.22,31.85,175900.0],["2023-11-30",31.85,33.09,31.84,32.7,186700.0],["2023-12-01",32.6,34.5,32.5,34.4,230800.0],["2023-12-04",35.72,36.83,35.48,35.6,196000.0],["2023-12-05",35.54,35.75,35.14,35.48,91000.0],["2023-12-06",35.57,36.04,35.455,36.0,164600.0],["2023-12-07",35.92,36.2,35.654,36.0,94000.0],["2023-12-08",36.08,36.31,35.79,36.29,292400.0],["2023-12-11",36.29,36.29,35.47,35.98,89700.0],["2023-12-12",35.91,36.23,35.32,35.43,82300.0],["2023-12-13",35.35,35.809,34.7,35.51,136900.0],["2023-12-14",36.04,36.47,34.99,35.62,144900.0],["2023-12-15",35.87,35.94,34.61,34.69,174300.0],["2023-12-18",34.72,34.95,34.05,34.2,86500.0],["2023-12-19",34.49,34.715,34.09,34.53,123700.0],["2023-12-20",34.5,35.29,33.84,33.89,118100.0],["2023-12-21",34.14,34.38,33.35,34.13,65300.0],["2023-12-22",34.18,34.7,33.832,34.12,100500.0],["2023-12-26",34.3,34.35,33.71,33.78,77000.0],["2023-12-27",33.73,33.9,33.155,33.38,54000.0],["2023-12-28",33.19,33.79,33.07,33.41,69400.0],["2023-12-29",33.35,33.75,33.22,33.32,81200.0],["2024-01-02",33.29,34.665,33.29,33.62,97800.0],["2024-01-03",33.37,33.53,32.61,33.09,95500.0],["2024-01-04",33.22,33.9,32.5,32.95,100100.0],["2024-01-05",32.66,33.45,32.09,32.26,88500.0],["2024-01-08",32.32,32.4,31.85,32.37,52700.0],["2024-01-09",31.97,31.97,31.465,31.69,59900.0],["2024-01-10",31.69,31.945,31.29,31.75,54200.0],["2024-01-11",31.56,31.56,30.68,30.72,84100.0],["2024-01-12",31.13,31.465,30.0,30.19,80200.0],["2024-01-16",30.0,30.24,29.56,29.94,96700.0],["2024-01-17",29.49,30.34,29.49,29.7,68600.0],["2024-01-18",29.84,29.84,29.215,29.71,77000.0],["2024-01-19",29.85,29.85,29.12,29.62,119400.0],["2024-01-22",29.75,30.54,29.75,30.2,83000.0],["2024-01-23",30.45,30.805,29.92,29.97,90100.0],["2024-01-24",30.1,30.32,29.25,29.26,112000.0],["2024-01-25",29.62,30.2,29.26,30.03,91300.0],["2024-01-26",30.18,30.45,29.755,29.95,55400.0],["2024-01-29",29.86,30.86,29.64,30.6,118700.0],["2024-01-30",30.6,30.92,30.055,30.19,67600.0],["2024-01-31",30.19,30.98,29.81,29.82,85900.0],["2024-02-01",29.78,31.17,29.61,30.72,187900.0],["2024-02-02",30.55,31.48,30.46,31.21,128400.0],["2024-02-05",30.85,31.16,30.13,30.13,162500.0],["2024-02-06",30.18,31.74,30.18,31.19,186800.0],["2024-02-07",31.57,31.58,30.67,30.76,143200.0],["2024-02-08",30.65,32.49,30.65,31.85,270200.0],["2024-02-09",32.11,32.68,31.43,31.89,144100.0],["2024-02-12",31.9,33.41,31.9,32.34,186800.0],["2024-02-13",31.21,31.65,30.51,30.67,182400.0],["2024-02-14",31.08,31.78,30.445,31.01,226600.0],["2024-02-15",33.49,37.84,33.2,37.76,426100.0],["2024-02-16",37.5,40.01,37.5,38.66,330400.0],["2024-02-20",38.26,40.2,38.26,39.85,269500.0],["2024-02-21",39.92,40.45,38.79,38.99,123400.0],["2024-02-22",38.9,39.05,38.025,38.51,93000.0],["2024-02-23",38.51,38.99,38.07,38.25,93000.0],["2024-02-26",37.79,38.3,37.6,38.26,69700.0],["2024-02-27",38.35,38.91,38.01,38.8,108700.0],["2024-02-28",38.46,38.68,37.395,37.42,66500.0],["2024-02-29",38.0,40.38,37.6,39.7,196900.0],["2024-03-01",39.54,40.27,39.19,39.49,152000.0],["2024-03-04",39.33,39.5,38.15,38.85,105900.0],["2024-03-05",38.89,38.89,37.35,37.49,76700.0],["2024-03-06",37.54,37.78,36.77,36.84,57900.0],["2024-03-07",36.94,37.52,36.02,36.07,75900.0],["2024-03-08",36.31,36.475,35.56,36.0,121500.0],["2024-03-11",35.82,36.83,35.8,36.23,195500.0],["2024-03-12",36.11,36.12,35.13,35.28,92000.0],["2024-03-13",35.03,35.45,34.34,34.52,71800.0],["2024-03-14",34.37,34.59,34.03,34.59,71700.0],["2024-03-15",34.28,35.005,34.21,34.59,108000.0],["2024-03-18",34.72,34.72,33.84,34.03,114100.0],["2024-03-19",33.58,34.535,33.58,34.33,68500.0],["2024-03-20",34.33,35.28,33.89,34.98,66000.0],["2024-03-21",34.99,35.19,34.37,34.37,71500.0],["2024-03-22",34.5,34.64,33.69,33.76,90100.0],["2024-03-25",33.88,33.88,33.07,33.5,46900.0],["2024-03-26",33.82,33.84,33.0,33.01,58700.0],["2024-03-27",33.01,33.67,33.01,33.56,47800.0],["2024-03-28",33.5,33.81,33.4,33.61,106000.0],["2024-04-01",33.63,34.71,32.88,32.96,53500.0],["2024-04-02",32.47,33.33,32.47,32.81,81500.0],["2024-04-03",32.76,33.01,32.35,32.56,70600.0],["2024-04-04",33.0,33.665,32.55,32.55,62300.0],["2024-04-05",32.74,33.08,32.4,33.08,42900.0],["2024-04-08",33.16,33.43,32.84,32.92,40800.0],["2024-04-09",32.76,33.305,32.74,33.12,104800.0],["2024-04-10",32.36,32.72,32.075,32.55,92000.0],["2024-04-11",32.55,33.66,32.5,33.18,62900.0],["2024-04-12",32.97,33.19,32.02,32.13,93100.0],["2024-04-15",32.41,32.92,31.805,32.27,68800.0],["2024-04-16",32.39,32.61,31.99,32.07,79500.0],["2024-04-17",32.14,33.21,31.53,31.62,130500.0],["2024-04-18",31.64,32.24,31.3,31.31,96100.0],["2024-04-19",31.12,32.42,31.12,31.72,105500.0],["2024-04-22",31.83,32.33,31.42,31.79,119700.0],["2024-04-23",31.79,32.58,31.49,31.61,83000.0],["2024-04-24",31.57,32.86,31.39,32.16,152600.0],["2024-04-25",31.94,32.58,31.68,31.89,127900.0],["2024-04-26",31.9,32.5,31.67,32.21,75400.0],["2024-04-29",32.2,32.99,32.01,32.24,127000.0],["2024-04-30",31.92,32.64,31.47,31.52,221100.0],["2024-05-01",31.77,32.67,31.43,32.0,133900.0],["2024-05-02",32.12,32.28,31.645,32.17,176700.0],["2024-05-03",32.52,32.71,31.955,31.98,98400.0],["2024-05-06",32.11,32.28,31.32,31.53,93700.0],["2024-05-07",31.65,31.93,31.46,31.86,67900.0],["2024-05-08",31.7,32.32,31.25,31.6,67500.0],["2024-05-09",31.79,31.83,31.2,31.75,98200.0],["2024-05-10",31.84,31.93,31.405,31.8,46600.0],["2024-05-13",31.98,32.9,31.98,32.34,105900.0],["2024-05-14",32.78,33.06,32.125,32.15,133500.0],["2024-05-15",32.57,33.24,32.525,32.72,112800.0],["2024-05-16",32.65,33.26,32.595,33.01,78500.0],["2024-05-17",33.18,33.54,32.92,33.52,70900.0],["2024-05-20",33.35,33.56,32.63,33.0,139600.0],["2024-05-21",32.89,33.19,32.665,32.8,90600.0],["2024-05-22",32.5,33.23,32.43,33.19,119200.0],["2024-05-23",33.23,33.51,32.49,32.62,75100.0],["2024-05-24",32.6,32.84,32.195,32.37,78000.0],["2024-05-28",32.54,32.92,32.28,32.87,96900.0],["2024-05-29",32.47,33.3,32.34,33.12,102200.0],["2024-05-30",33.38,34.16,33.335,33.49,87600.0],["2024-05-31",33.47,34.14,33.47,33.65,166700.0],["2024-06-03",33.66,33.93,33.005,33.49,84300.0],["2024-06-04",33.47,33.59,33.01,33.39,71300.0],["2024-06-05",33.6,33.73,33.06,33.46,76400.0],["2024-06-06",33.32,33.72,33.23,33.24,58400.0],["2024-06-07",32.88,33.35,32.25,32.36,154400.0],["2024-06-10",32.0,32.49,31.55,32.17,112800.0],["2024-06-11",31.92,32.27,31.51,31.78,123700.0],["2024-06-12",32.63,32.9,31.55,31.65,100400.0],["2024-06-13",31.94,32.02,31.125,31.5,110600.0],["2024-06-14",31.18,31.52,30.56,31.17,170500.0],["2024-06-17",31.01,31.65,30.75,30.77,212500.0],["2024-06-18",30.65,31.16,30.02,30.06,212500.0],["2024-06-20",30.0,30.72,29.82,30.3,156700.0],["2024-06-21",30.02,30.6,29.32,29.5,221100.0],["2024-06-24",29.56,30.21,29.3,30.0,192600.0],["2024-06-25",30.1,31.416,30.05,31.25,216600.0],["2024-06-26",31.11,31.75,30.7,31.02,179700.0],["2024-06-27",34.0,37.6,33.61,36.29,638400.0],["2024-06-28",36.62,40.3,36.35,39.59,779600.0],["2024-07-01",39.69,40.2,38.94,39.285,326200.0],["2024-07-02",39.5,39.57,38.67,39.18,122600.0],["2024-07-03",38.98,39.61,38.76,38.86,59700.0],["2024-07-05",38.61,39.18,37.89,38.55,98000.0],["2024-07-08",38.91,39.98,38.91,39.98,207700.0],["2024-07-09",40.12,41.17,39.84,40.42,208000.0],["2024-07-10",40.74,40.79,39.94,40.69,282600.0],["2024-07-11",41.11,42.41,41.11,41.51,134500.0],["2024-07-12",41.96,41.96,40.81,40.87,187700.0],["2024-07-15",41.02,42.02,40.719,41.65,141500.0],["2024-07-16",42.06,42.41,41.15,42.18,192800.0],["2024-07-17",42.01,42.36,41.32,41.61,130600.0],["2024-07-18",41.32,42.18,40.69,40.69,103300.0],["2024-07-19",40.9,40.9,39.74,39.8,57000.0],["2024-07-22",39.7,39.98,39.21,39.66,67400.0],["2024-07-23",39.42,40.36,39.42,40.03,69300.0],["2024-07-24",39.96,40.587,39.3,39.31,71000.0],["2024-07-25",39.44,40.75,39.44,39.88,96700.0],["2024-07-26",40.41,41.12,39.88,40.27,56600.0],["2024-07-29",40.49,40.49,39.32,40.11,76600.0],["2024-07-30",39.98,40.72,39.98,40.53,48500.0],["2024-07-31",40.82,41.73,40.09,40.26,92900.0],["2024-08-01",40.38,40.575,38.87,39.36,86000.0],["2024-08-02",38.37,39.05,38.14,38.41,86900.0],["2024-08-05",37.39,37.59,36.5,37.11,124700.0],["2024-08-06",37.01,39.07,36.55,37.9,177100.0],["2024-08-07",41.17,41.17,37.025,37.03,189500.0],["2024-08-08",37.14,39.83,36.84,38.68,211800.0],["2024-08-09",38.41,39.4,37.91,38.16,158500.0],["2024-08-12",38.25,38.37,37.21,37.38,189800.0],["2024-08-13",37.8,39.14,37.69,37.85,192000.0],["2024-08-14",37.79,38.27,37.505,38.0,232700.0],["2024-08-15",38.7,39.775,38.52,38.63,283000.0],["2024-08-16",38.59,39.38,38.27,38.44,267200.0],["2024-08-19",38.19,39.36,38.06,38.85,471800.0],["2024-08-20",38.96,38.99,37.59,37.77,389900.0],["2024-08-21",37.81,38.11,36.755,37.51,125800.0],["2024-08-22",37.41,38.04,37.24,37.54,248000.0],["2024-08-23",37.63,38.78,37.63,38.09,569500.0],["2024-08-26",38.28,38.28,35.81,35.87,146300.0],["2024-08-27",35.81,35.81,34.805,35.05,138200.0],["2024-08-28",34.505,35.51,34.505,34.96,140800.0],["2024-08-29",35.32,35.66,34.99,35.19,118200.0],["2024-08-30",35.16,35.69,33.815,35.47,194500.0],["2024-09-03",35.21,36.11,35.15,35.82,210400.0],["2024-09-04",35.84,36.62,35.84,36.26,249000.0],["2024-09-05",36.51,37.475,36.246,36.44,207800.0],["2024-09-06",36.38,36.7,35.71,36.3,343900.0],["2024-09-09",36.25,37.39,36.25,36.62,417000.0],["2024-09-10",36.78,37.58,36.5,37.53,546900.0],["2024-09-11",37.56,37.9,36.89,37.47,403800.0],["2024-09-12",37.47,39.35,37.2,38.71,500700.0],["2024-09-13",38.73,39.38,38.27,38.65,534800.0],["2024-09-16",38.65,39.07,37.44,38.96,403600.0],["2024-09-17",39.18,40.15,38.87,39.08,475300.0],["2024-09-18",39.31,40.21,38.87,38.87,298000.0],["2024-09-19",39.53,40.11,39.26,39.55,345700.0],["2024-09-20",39.4,40.28,39.23,39.34,849900.0],["2024-09-23",39.57,40.22,37.7,38.07,203900.0],["2024-09-24",38.07,39.22,37.97,38.11,91400.0],["2024-09-25",38.25,38.75,38.0,38.32,153300.0],["2024-09-26",38.76,39.0,38.25,38.25,109100.0],["2024-09-27",38.59,38.899,38.21,38.28,116000.0],["2024-09-30",38.27,38.53,37.16,37.66,216800.0],["2024-10-01",37.44,37.56,36.805,37.08,175000.0],["2024-10-02",37.08,37.27,36.465,36.76,79700.0],["2024-10-03",36.49,36.77,36.08,36.31,82300.0],["2024-10-04",36.72,36.81,35.64,35.66,87300.0],["2024-10-07",35.44,35.89,34.74,34.97,238900.0],["2024-10-08",35.1,35.53,34.95,35.38,129100.0],["2024-10-09",35.0,35.18,33.25,33.28,459200.0],["2024-10-10",33.25,33.455,31.91,32.02,205900.0],["2024-10-11",32.12,32.12,30.7,31.5,280200.0],["2024-10-14",31.54,32.81,31.15,32.6,203700.0],["2024-10-15",32.54,33.03,32.54,32.78,109400.0],["2024-10-16",33.08,33.29,32.55,32.95,102000.0],["2024-10-17",33.0,33.65,32.76,33.4,112800.0],["2024-10-18",33.61,34.18,33.22,33.39,112600.0],["2024-10-21",33.22,33.22,32.26,32.56,110900.0],["2024-10-22",32.26,32.73,31.185,31.23,92500.0],["2024-10-23",31.12,33.69,30.95,33.54,185500.0],["2024-10-24",33.88,33.88,32.91,33.06,95600.0],["2024-10-25",33.15,33.185,32.6,32.89,68500.0],["2024-10-28",33.17,33.38,32.81,32.97,75700.0],["2024-10-29",32.69,33.14,32.425,32.71,84000.0],["2024-10-30",32.66,33.332,32.66,33.02,58800.0],["2024-10-31",32.82,33.09,32.405,32.48,87900.0],["2024-11-01",32.83,32.945,32.5,32.92,127500.0],["2024-11-04",32.73,33.936,32.69,33.26,80900.0],["2024-11-05",33.33,34.22,33.33,33.98,105500.0],["2024-11-06",35.17,35.51,34.47,34.97,126100.0],["2024-11-07",34.72,35.07,34.26,34.28,89500.0],["2024-11-08",34.1,34.96,33.47,34.57,117200.0],["2024-11-11",34.85,35.12,34.315,34.57,82700.0],["2024-11-12",34.28,34.51,33.4,33.78,90400.0],["2024-11-13",33.9,34.01,33.24,33.62,82100.0],["2024-11-14",32.28,33.55,31.005,31.93,233200.0],["2024-11-15",32.27,34.51,32.16,33.61,167900.0],["2024-11-18",33.59,33.819,32.85,33.07,141200.0],["2024-11-19",32.73,33.475,32.57,33.19,139700.0],["2024-11-20",33.29,33.33,32.545,33.08,86500.0],["2024-11-21",33.03,33.54,32.82,33.23,117800.0],["2024-11-22",33.44,34.78,33.44,33.72,107900.0],["2024-11-25",34.24,34.597,32.78,32.8,249000.0],["2024-11-26",32.61,33.23,32.26,32.96,313800.0],["2024-11-27",32.97,34.91,32.67,34.81,140500.0],["2024-11-29",34.705,35.15,34.55,34.7,73400.0],["2024-12-02",34.82,34.89,33.89,33.98,92500.0],["2024-12-03",33.93,34.03,33.5,33.98,114000.0],["2024-12-04",33.95,34.73,33.84,33.98,70800.0],["2024-12-05",34.0,34.46,33.716,34.26,112700.0],["2024-12-06",34.54,34.54,32.97,33.77,85000.0],["2024-12-09",33.97,34.4,33.55,34.05,140400.0],["2024-12-10",34.32,34.44,33.585,33.76,82100.0],["2024-12-11",33.96,34.36,32.84,34.16,98200.0],["2024-12-12",34.28,34.49,33.72,33.9,53400.0],["2024-12-13",34.0,34.34,32.95,33.51,60100.0],["2024-12-16",33.38,33.592,33.16,33.57,125000.0],["2024-12-17",33.51,33.51,31.9,31.9,90900.0],["2024-12-18",31.72,32.042,29.64,30.05,134400.0],["2024-12-19",30.44,30.67,29.75,30.47,155600.0],["2024-12-20",30.32,31.6,30.32,31.37,166100.0],["2024-12-23",31.36,31.73,30.46,31.13,85700.0],["2024-12-24",31.84,31.84,30.78,31.16,24600.0],["2024-12-26",31.25,31.424,30.96,31.25,56700.0],["2024-12-27",31.23,31.44,30.28,30.74,70300.0],["2024-12-30",30.55,30.6,30.01,30.51,48800.0],["2024-12-31",29.58,31.39,29.58,30.67,52300.0],["2025-01-02",31.04,31.35,29.9,30.05,79500.0],["2025-01-03",30.1,30.505,29.66,30.27,61800.0],["2025-01-06",30.3,30.715,29.66,29.66,63500.0],["2025-01-07",29.69,30.297,28.825,29.33,106700.0],["2025-01-08",29.25,29.79,28.8,29.74,81600.0],["2025-01-10",29.45,29.45,28.38,28.8,117100.0],["2025-01-13",28.6,29.427,27.82,27.93,163600.0],["2025-01-14",28.04,28.44,27.38,27.94,106200.0],["2025-01-15",28.4,29.3,27.72,27.73,77300.0],["2025-01-16",28.13,28.13,27.37,27.83,117300.0],["2025-01-17",28.03,32.74,27.5,30.99,910900.0],["2025-01-21",31.39,31.485,30.377,30.83,148400.0],["2025-01-22",30.69,30.69,29.79,29.84,120700.0],["2025-01-23",29.76,30.31,28.985,29.52,95900.0],["2025-01-24",29.55,29.83,28.9,29.81,84200.0],["2025-01-27",29.76,30.425,29.02,29.27,83600.0],["2025-01-28",29.17,30.02,29.04,29.45,112500.0],["2025-01-29",29.45,29.9,28.98,29.23,66700.0],["2025-01-30",29.37,29.37,28.75,29.01,59000.0],["2025-01-31",29.05,29.685,28.475,28.57,79300.0],["2025-02-03",28.16,29.99,27.718,28.83,127400.0],["2025-02-04",29.0,29.0,28.03,28.32,89500.0],["2025-02-05",28.55,29.48,28.1,28.62,93800.0],["2025-02-06",28.56,28.78,28.24,28.6,46200.0],["2025-02-07",28.55,29.15,28.06,28.55,53600.0],["2025-02-10",28.75,29.31,28.22,28.52,57600.0],["2025-02-11",35.5,39.72,35.25,36.16,861900.0],["2025-02-12",36.0,39.5,35.84,35.91,673600.0],["2025-02-13",36.9,40.92,36.86,40.52,356700.0],["2025-02-14",40.49,42.4,39.52,41.66,174300.0],["2025-02-18",41.89,42.7,41.0,41.34,180000.0],["2025-02-19",41.32,42.37,41.08,41.99,172000.0],["2025-02-20",41.68,42.91,40.31,40.39,453700.0],["2025-02-21",40.37,40.37,38.66,39.05,303200.0],["2025-02-24",39.44,39.52,38.57,38.6,197800.0],["2025-02-25",38.78,38.805,37.0,37.47,415500.0],["2025-02-26",37.54,39.26,37.4,38.96,137700.0],["2025-02-27",39.0,39.129,38.103,38.37,134300.0],["2025-02-28",38.33,39.1,38.33,39.0,129300.0],["2025-03-03",38.99,39.081,38.06,38.11,95800.0],["2025-03-04",37.85,38.87,37.36,37.83,173100.0],["2025-03-05",37.76,39.371,37.49,38.94,289500.0],["2025-03-06",38.38,39.12,38.04,38.86,103500.0],["2025-03-07",38.77,39.62,38.36,39.25,169100.0],["2025-03-10",39.0,39.23,36.81,38.02,320200.0],["2025-03-11",37.81,38.0,37.25,37.65,114600.0],["2025-03-12",37.84,38.95,36.5,37.35,258800.0],["2025-03-13",37.48,37.835,37.17,37.35,122000.0],["2025-03-14",37.4,38.07,36.878,37.97,193100.0],["2025-03-17",37.84,39.59,37.84,39.46,212500.0],["2025-03-18",39.54,39.54,38.43,38.98,110600.0],["2025-03-19",38.97,39.345,38.6,38.63,82700.0],["2025-03-20",38.4,38.75,38.05,38.2,110600.0],["2025-03-21",37.75,38.175,37.02,37.8,268200.0],["2025-03-24",38.19,39.52,37.8,38.14,104000.0],["2025-03-25",38.11,38.855,37.195,37.37,116700.0],["2025-03-26",37.37,37.74,37.14,37.37,88800.0],["2025-03-27",37.3,37.58,37.0,37.51,216100.0],["2025-03-28",37.72,37.72,35.63,35.76,147600.0],["2025-03-31",35.86,37.94,35.76,36.6,304000.0],["2025-04-01",36.71,37.25,36.12,36.65,151200.0],["2025-04-02",36.14,36.88,36.14,36.62,174400.0],["2025-04-03",35.35,35.99,34.75,35.6,170500.0],["2025-04-04",34.58,36.2,33.01,33.76,213100.0],["2025-04-07",32.22,34.2,30.02,32.76,183100.0],["2025-04-08",33.49,33.876,31.44,31.97,173900.0],["2025-04-09",31.45,33.7,30.55,32.99,181100.0],["2025-04-10",32.69,33.395,31.945,32.76,136000.0],["2025-04-11",32.8,33.23,32.11,32.63,114400.0],["2025-04-14",33.01,35.46,32.31,32.71,81700.0],["2025-04-15",32.54,33.95,32.41,32.55,124100.0],["2025-04-16",32.42,32.95,32.12,32.31,67700.0],["2025-04-17",32.35,32.91,32.28,32.58,86000.0],["2025-04-21",32.14,32.455,30.02,30.085,114100.0],["2025-04-22",30.39,30.65,29.535,29.71,172000.0],["2025-04-23",30.34,31.235,29.74,29.8,86800.0],["2025-04-24",30.0,30.45,29.88,30.12,150100.0],["2025-04-25",29.83,29.83,28.86,29.15,98700.0],["2025-04-28",29.15,29.665,28.75,29.58,188300.0],["2025-04-29",29.43,29.562,29.05,29.2,104900.0],["2025-04-30",29.12,29.915,28.5,29.85,173600.0],["2025-05-01",29.78,30.18,29.395,29.96,84500.0],["2025-05-02",30.19,30.52,29.78,29.84,92300.0],["2025-05-05",29.66,31.61,29.18,29.48,91700.0],["2025-05-06",29.14,29.49,28.97,29.27,75300.0],["2025-05-07",29.47,29.515,28.45,28.64,76100.0],["2025-05-08",28.75,28.77,27.31,28.52,192800.0],["2025-05-09",28.65,29.253,28.5,28.82,65200.0],["2025-05-12",29.42,29.61,28.77,29.01,81400.0],["2025-05-13",29.24,29.82,27.72,28.39,218900.0],["2025-05-14",28.25,29.05,27.875,28.06,89600.0],["2025-05-15",28.11,28.94,28.0,28.81,78500.0],["2025-05-16",28.85,29.03,28.21,28.415,119100.0],["2025-05-19",28.13,28.71,27.88,28.23,106900.0],["2025-05-20",28.27,29.14,27.9,28.76,102700.0],["2025-05-21",28.67,28.87,27.6,27.99,123300.0],["2025-05-22",28.02,28.61,27.955,27.97,90000.0],["2025-05-23",27.77,28.46,27.02,27.1,96800.0],["2025-05-27",27.39,28.17,27.2,27.69,116200.0],["2025-05-28",27.78,27.83,27.2,27.26,80600.0],["2025-05-29",27.4,27.74,26.65,26.95,189300.0],["2025-05-30",26.84,27.68,26.5,26.59,112200.0],["2025-06-02",26.57,26.57,25.32,25.82,395700.0],["2025-06-03",25.9,26.99,25.9,26.68,117700.0],["2025-06-04",26.8,27.14,26.63,26.99,83100.0],["2025-06-05",26.98,27.76,26.93,27.355,75800.0],["2025-06-06",27.45,27.96,27.45,27.84,72500.0],["2025-06-09",28.04,28.629,27.81,27.83,105200.0],["2025-06-10",27.99,28.62,27.89,28.38,103500.0],["2025-06-11",28.54,28.58,27.21,27.25,82400.0],["2025-06-12",27.18,27.52,26.86,27.32,90100.0],["2025-06-13",27.15,27.565,26.63,26.95,100800.0],["2025-06-16",27.65,28.25,27.2,27.97,118700.0],["2025-06-17",27.72,28.345,27.45,28.15,150000.0],["2025-06-18",28.25,28.69,27.31,27.45,188200.0],["2025-06-20",27.45,28.065,27.33,27.605,125500.0],["2025-06-23",27.53,28.69,27.53,28.34,125600.0],["2025-06-24",28.51,29.14,28.08,28.78,308700.0],["2025-06-25",29.45,29.59,25.88,26.79,445800.0],["2025-06-26",26.79,26.79,25.26,26.34,340100.0],["2025-06-27",26.59,26.78,25.34,25.68,661900.0],["2025-06-30",25.79,25.86,25.17,25.65,228100.0],["2025-07-01",25.53,25.72,24.33,24.97,293500.0],["2025-07-02",25.0,25.69,24.84,25.08,199500.0],["2025-07-03",25.12,25.54,24.915,25.23,114000.0],["2025-07-07",25.0,25.015,23.96,24.46,280600.0],["2025-07-08",24.46,24.72,24.0,24.68,186200.0],["2025-07-09",24.8,24.813,24.2,24.48,143100.0],["2025-07-10",24.62,24.69,23.93,24.13,144200.0],["2025-07-11",24.09,24.38,23.73,23.955,117300.0],["2025-07-14",24.0,24.08,23.4,23.5,168300.0],["2025-07-15",23.68,24.05,23.1,23.58,170100.0],["2025-07-16",23.76,23.805,22.8,23.11,227400.0],["2025-07-17",23.11,23.53,22.665,22.78,199300.0],["2025-07-18",22.89,23.335,22.5,22.84,200800.0],["2025-07-21",23.0,23.095,22.21,22.56,174700.0],["2025-07-22",22.48,22.954,22.01,22.04,159100.0],["2025-07-23",22.06,22.47,21.689,22.37,182000.0],["2025-07-24",22.17,22.235,21.45,21.47,204400.0],["2025-07-25",21.39,21.79,21.05,21.2,177300.0],["2025-07-28",21.24,21.999,20.61,21.83,246700.0],["2025-07-29",21.85,22.18,21.44,21.62,165400.0],["2025-07-30",21.58,22.28,21.258,21.78,125100.0],["2025-07-31",21.67,22.35,21.535,22.21,172700.0],["2025-08-01",22.39,22.39,21.43,21.86,190600.0],["2025-08-04",21.88,22.22,21.83,22.16,112900.0],["2025-08-05",22.24,22.26,21.725,21.89,128100.0],["2025-08-06",21.95,22.04,21.751,21.85,116900.0],["2025-08-07",21.83,21.96,20.871,21.28,267900.0],["2025-08-08",21.22,21.9,20.815,21.13,160000.0],["2025-08-11",21.23,21.6,20.635,20.96,131000.0],["2025-08-12",21.59,22.46,21.27,22.4,258700.0],["2025-08-13",22.67,23.2,20.71,21.41,426900.0],["2025-08-14",21.01,21.95,20.75,21.69,196500.0],["2025-08-15",21.76,22.44,21.37,22.34,281300.0],["2025-08-18",22.31,22.525,21.92,22.23,162300.0],["2025-08-19",22.35,22.7,21.93,22.01,220000.0],["2025-08-20",21.92,22.285,21.19,21.23,176000.0],["2025-08-21",20.98,22.15,20.895,22.04,214500.0],["2025-08-22",22.17,22.82,22.01,22.45,213100.0],["2025-08-25",22.38,22.67,22.13,22.37,161500.0],["2025-08-26",22.55,24.351,22.55,22.76,599500.0],["2025-08-27",22.76,23.805,22.6,23.64,210600.0],["2025-08-28",23.55,23.745,22.913,23.32,254000.0],["2025-08-29",23.37,23.935,22.92,23.74,225700.0],["2025-09-02",23.6,23.94,22.64,22.67,240100.0],["2025-09-03",22.51,22.7,22.183,22.47,166100.0],["2025-09-04",22.43,22.8,22.11,22.27,150000.0],["2025-09-05",22.35,22.995,21.86,21.97,167200.0],["2025-09-08",22.17,22.23,21.802,22.05,149200.0],["2025-09-09",22.25,22.25,21.62,21.69,133000.0],["2025-09-10",21.55,21.715,20.91,21.19,254100.0],["2025-09-11",21.21,21.86,21.21,21.59,179300.0],["2025-09-12",21.51,21.715,20.98,21.07,127200.0],["2025-09-15",21.2,21.615,21.03,21.49,154000.0],["2025-09-16",21.49,21.55,21.06,21.16,126100.0],["2025-09-17",21.11,21.93,21.11,21.33,154800.0],["2025-09-18",21.1,21.615,21.1,21.45,233500.0],["2025-09-19",22.42,23.265,21.83,22.25,620300.0],["2025-09-22",22.14,23.35,21.787,23.17,370600.0],["2025-09-23",23.14,23.94,22.66,22.74,256500.0],["2025-09-24",22.8,23.04,22.493,22.72,201700.0],["2025-09-25",22.55,22.55,22.03,22.14,125900.0],["2025-09-26",22.15,22.37,21.55,21.63,172200.0],["2025-09-29",21.8,22.287,21.61,21.92,347700.0],["2025-09-30",21.92,21.96,21.1,21.47,302600.0],["2025-10-01",21.34,21.7,21.3,21.65,195500.0],["2025-10-02",21.75,22.5,21.65,22.48,293100.0],["2025-10-03",22.45,23.37,22.45,22.55,284200.0],["2025-10-06",22.55,23.05,22.24,22.29,234900.0],["2025-10-07",22.21,22.505,21.5,21.53,195600.0],["2025-10-08",21.66,22.09,21.66,22.03,117500.0],["2025-10-09",21.98,22.49,21.75,22.37,137100.0],["2025-10-10",22.28,22.435,20.98,20.98,210500.0],["2025-10-13",21.16,21.43,20.325,20.9,240400.0],["2025-10-14",20.64,21.66,20.57,21.33,167700.0],["2025-10-15",21.54,21.82,21.089,21.295,150800.0],["2025-10-16",21.31,21.31,20.71,20.78,107900.0],["2025-10-17",20.52,20.6,20.185,20.38,156300.0],["2025-10-20",20.5,20.98,20.48,20.75,139800.0],["2025-10-21",20.75,20.92,20.15,20.35,196800.0],["2025-10-22",20.4,20.4,19.375,19.48,172300.0],["2025-10-23",19.5,19.728,19.26,19.39,247500.0],["2025-10-24",19.52,19.92,19.395,19.65,150100.0],["2025-10-27",19.75,20.39,19.6,20.38,194200.0],["2025-10-28",20.36,20.43,19.282,19.69,161700.0],["2025-10-29",19.7,19.74,19.1,19.4,160500.0],["2025-10-30",19.25,19.8,19.086,19.58,142400.0],["2025-10-31",19.56,20.31,19.34,20.22,147900.0],["2025-11-03",20.16,20.17,19.435,19.67,132300.0],["2025-11-04",19.37,19.67,18.82,19.19,169500.0],["2025-11-05",19.21,19.45,18.57,18.81,184500.0],["2025-11-06",18.73,18.73,17.81,17.99,353700.0],["2025-11-07",17.93,18.395,17.58,18.03,252600.0],["2025-11-10",18.26,18.55,18.105,18.14,136500.0],["2025-11-11",18.18,18.22,17.82,18.0,112600.0],["2025-11-12",18.1,18.495,17.9,18.35,242700.0],["2025-11-13",19.94,21.375,18.93,20.86,599400.0],["2025-11-14",20.6,22.85,20.6,22.67,502200.0],["2025-11-17",22.67,22.67,21.11,21.19,280500.0],["2025-11-18",21.16,21.79,20.8,21.69,285500.0],["2025-11-19",21.58,21.935,20.75,20.89,201400.0],["2025-11-20",20.95,21.419,20.04,20.06,212200.0],["2025-11-21",20.06,20.36,19.47,20.35,229800.0],["2025-11-24",20.51,20.69,19.98,20.14,197900.0],["2025-11-25",20.01,21.01,20.01,20.5,392700.0],["2025-11-26",20.55,21.0,20.15,20.49,175300.0],["2025-11-28",20.5,20.75,20.28,20.56,79900.0],["2025-12-01",20.49,20.49,19.82,19.87,204900.0],["2025-12-02",19.97,20.29,19.55,20.07,207400.0],["2025-12-03",19.98,20.77,19.679,20.1,213200.0],["2025-12-04",20.18,20.41,19.88,20.3,99000.0],["2025-12-05",20.25,20.66,20.12,20.44,107800.0],["2025-12-08",20.5,20.51,20.17,20.46,74200.0],["2025-12-09",20.41,21.705,20.24,21.58,228100.0],["2025-12-10",21.47,21.888,21.26,21.61,274500.0],["2025-12-11",21.81,22.935,21.52,22.39,427400.0],["2025-12-12",22.32,23.288,22.31,23.0,318000.0],["2025-12-15",23.0,23.178,21.57,21.59,291400.0],["2025-12-16",21.45,21.585,21.085,21.29,278800.0],["2025-12-17",21.3,21.96,21.2,21.34,184500.0],["2025-12-18",21.47,22.08,21.28,21.63,180200.0],["2025-12-19",21.85,22.49,21.85,22.1,248700.0],["2025-12-22",22.13,22.69,22.06,22.53,261300.0],["2025-12-23",22.3,22.55,21.64,22.49,322200.0],["2025-12-24",22.48,22.48,22.115,22.33,63400.0],["2025-12-26",22.41,22.525,21.64,21.98,207900.0],["2025-12-29",21.78,22.191,21.59,21.72,151900.0],["2025-12-30",21.72,21.915,21.25,21.38,155300.0],["2025-12-31",21.2,22.11,21.08,21.83,214400.0],["2026-01-02",21.79,23.1,21.47,22.23,515200.0],["2026-01-05",22.22,23.03,21.93,22.63,265700.0],["2026-01-06",22.7,23.0,22.228,22.82,217400.0],["2026-01-07",22.62,22.85,21.99,21.99,157600.0],["2026-01-08",22.09,22.833,21.91,22.42,135200.0],["2026-01-09",22.34,22.5,22.16,22.38,91500.0],["2026-01-12",22.41,23.38,22.0,23.27,173600.0],["2026-01-13",23.25,23.39,22.96,23.34,115100.0],["2026-01-14",23.2,24.3,23.15,24.05,171000.0],["2026-01-15",24.05,24.61,23.61,24.52,221900.0],["2026-01-16",24.58,25.523,24.36,25.29,301000.0],["2026-01-20",25.02,25.93,25.0,25.15,343200.0],["2026-01-21",25.15,25.25,22.8,23.95,256900.0],["2026-01-22",24.23,24.56,23.88,24.26,172800.0],["2026-01-23",24.19,24.19,23.46,23.81,102800.0],["2026-01-26",23.67,24.35,23.2,23.5,181800.0],["2026-01-27",23.5,27.78,23.03,25.93,1105100.0],["2026-01-28",27.2,30.27,26.96,27.91,955300.0],["2026-01-29",27.94,27.94,26.4,26.6,334700.0],["2026-01-30",26.34,26.979,26.005,26.265,328000.0],["2026-02-02",26.28,28.03,26.0,27.45,705400.0],["2026-02-03",27.5,27.97,25.83,26.55,379600.0],["2026-02-04",26.67,27.56,26.08,27.16,521700.0],["2026-02-05",26.82,26.94,25.49,25.98,373000.0],["2026-02-06",26.48,29.16,26.36,28.39,580700.0],["2026-02-09",28.36,28.96,27.52,28.7,294400.0],["2026-02-10",28.6,29.92,27.56,28.82,362300.0],["2026-02-11",28.95,29.73,28.01,29.7,457600.0],["2026-02-12",27.35,30.95,27.0,29.27,538500.0],["2026-02-13",29.68,32.055,29.55,31.89,690800.0],["2026-02-17",31.68,34.87,31.57,33.82,672100.0],["2026-02-18",33.38,34.82,31.51,32.88,775600.0],["2026-02-19",33.73,36.74,33.44,34.44,1458000.0],["2026-02-20",34.755,37.41,34.355,35.92,703800.0],["2026-02-23",35.38,37.1,35.14,36.31,330900.0],["2026-02-24",36.38,38.29,35.956,38.02,603300.0],["2026-02-25",38.07,38.075,36.305,36.45,396100.0],["2026-02-26",36.19,36.735,35.828,36.21,295500.0],["2026-02-27",35.61,36.93,35.11,36.91,313100.0],["2026-03-02",36.54,37.5,36.32,37.2,303300.0],["2026-03-03",36.25,38.32,35.295,36.55,315800.0],["2026-03-04",36.94,38.73,36.94,37.83,335100.0],["2026-03-05",36.93,39.145,36.91,39.0,296900.0],["2026-03-06",38.23,40.335,38.09,39.6,455300.0],["2026-03-09",39.4,39.6,38.1,38.62,268200.0],["2026-03-10",38.43,39.83,38.037,39.41,264000.0],["2026-03-11",39.32,39.8,38.17,38.77,192000.0],["2026-03-12",38.28,39.13,37.61,38.11,267200.0],["2026-03-13",38.21,39.04,36.66,37.02,333700.0],["2026-03-16",37.07,37.37,36.37,36.4,215700.0],["2026-03-17",36.42,37.98,36.42,37.765,174400.0],["2026-03-18",38.37,40.67,37.25,38.11,361500.0],["2026-03-19",37.54,40.4,37.36,39.97,334000.0],["2026-03-20",39.83,40.86,38.745,39.34,313200.0],["2026-03-23",39.56,40.75,37.68,38.62,434000.0],["2026-03-24",38.52,40.15,37.11,38.52,282200.0],["2026-03-25",39.04,40.94,39.04,40.57,263900.0],["2026-03-26",39.98,41.0,38.7,38.78,235900.0],["2026-03-27",38.78,39.13,37.49,38.24,184000.0],["2026-03-30",38.5,38.92,36.05,36.49,374600.0],["2026-03-31",37.28,38.83,37.125,38.19,176700.0],["2026-04-01",39.49,40.0,38.84,39.11,253600.0],["2026-04-02",38.57,40.5,38.46,40.39,227200.0],["2026-04-06",39.95,41.4,39.75,40.37,237500.0],["2026-04-07",40.0,41.23,39.4,41.15,180700.0],["2026-04-08",42.19,42.93,41.29,41.49,381600.0],["2026-04-09",41.72,43.445,37.43,37.56,548000.0],["2026-04-10",37.69,37.7,34.755,35.89,407400.0],["2026-04-13",35.47,37.43,35.07,35.95,307400.0],["2026-04-14",36.45,38.1,36.1,37.93,353700.0],["2026-04-15",38.24,39.05,37.67,37.67,247300.0],["2026-04-16",37.72,40.555,37.58,40.36,344300.0],["2026-04-17",40.66,43.17,40.66,42.19,508800.0],["2026-04-20",41.905,43.18,41.5,42.6,351900.0],["2026-04-21",44.05,44.82,43.085,44.14,345500.0],["2026-04-22",44.79,46.4,44.3,44.75,441600.0],["2026-04-23",45.09,45.75,43.55,44.2,340000.0],["2026-04-24",43.81,45.35,42.485,45.17,272900.0],["2026-04-27",45.14,47.63,44.895,47.21,295800.0],["2026-04-28",47.21,48.37,46.66,47.71,378100.0],["2026-04-29",47.64,47.99,45.34,45.44,284900.0],["2026-04-30",46.0,48.505,46.0,48.32,333800.0],["2026-05-01",48.22,50.451,47.85,49.59,318200.0],["2026-05-04",49.51,50.4,48.125,48.38,239700.0],["2026-05-05",48.87,50.62,48.39,50.55,218500.0],["2026-05-06",50.11,53.2,49.87,51.92,264500.0],["2026-05-07",51.62,53.75,50.76,53.21,351400.0],["2026-05-08",53.56,56.1,53.33,55.92,375600.0],["2026-05-11",56.28,56.5,54.81,55.72,479300.0],["2026-05-12",54.92,55.5,51.763,54.25,348500.0],["2026-05-13",54.25,55.51,53.155,55.29,331200.0],["2026-05-14",56.0,56.78,54.99,56.62,252700.0],["2026-05-15",55.54,59.185,55.22,57.06,402500.0],["2026-05-18",57.06,59.8,53.64,54.98,366000.0],["2026-05-19",54.28,59.0,53.84,58.78,279600.0],["2026-05-20",59.4,61.42,57.37,60.9,376400.0],["2026-05-21",60.58,63.41,59.9,60.0,388400.0],["2026-05-22",60.18,64.0,60.0,63.57,514400.0],["2026-05-26",64.61,64.82,61.01,63.73,440000.0],["2026-05-27",63.7,66.29,62.129,63.71,530500.0],["2026-05-28",63.71,65.82,61.74,65.04,245600.0],["2026-05-29",64.96,64.96,61.0,64.02,447000.0],["2026-06-01",63.83,67.19,63.766,65.36,320600.0],["2026-06-02",64.79,67.33,64.24,66.9,256100.0],["2026-06-03",66.76,68.31,65.43,66.92,297000.0],["2026-06-04",64.53,68.0,63.0,67.95,293900.0],["2026-06-05",67.67,68.21,65.216,66.64,500800.0],["2026-06-08",68.365,71.794,65.5,66.24,360100.0],["2026-06-09",67.19,68.52,61.505,64.55,393600.0],["2026-06-10",63.93,67.38,61.724,64.78,732400.0],["2026-06-11",68.5,82.405,66.645,81.44,1317200.0],["2026-06-12",83.06,88.12,80.56,82.5,979200.0],["2026-06-15",82.14,84.96,77.64,83.01,845600.0],["2026-06-16",82.84,83.0,77.5,77.63,523900.0],["2026-06-17",77.65,80.63,76.87,79.16,469900.0],["2026-06-18",79.2,80.635,70.78,74.53,801800.0],["2026-06-22",73.29,77.5,71.68,77.02,454200.0],["2026-06-23",74.95,80.57,74.95,79.98,372100.0],["2026-06-24",82.91,82.91,76.85,79.09,487000.0],["2026-06-25",80.2,81.225,78.249,81.0,334500.0],["2026-06-26",80.99,90.0,80.94,89.67,955400.0],["2026-06-29",89.77,99.2,87.995,98.24,815800.0],["2026-06-30",96.61,103.91,96.095,102.94,1001900.0],["2026-07-01",102.21,108.61,99.214,108.205,530600.0],["2026-07-02",108.175,111.9,101.43,105.14,611900.0],["2026-07-06",107.13,109.85,103.96,106.04,517613.157194],["2026-07-07",108.9,108.92,98.62,100.9,533142.440688],["2026-07-08",99.99,105.16,99.13,104.92,363053.671871],["2026-07-09",106.1,109,104.08,106.86,435989.606093],["2026-07-10",106.85,106.995,99.9401,100.96,351311.096774],["2026-07-13",99.71,107.11,98,103.35,412660.317982],["2026-07-14",104.18,107.96,103,105.77,325698.027199],["2026-07-15",106,108.0703,102.0701,105.34,287160.445051],["2026-07-16",103.76,103.9899,92.656,93.97,400296.51626],["2026-07-17",91.6,101.28,91,100.35,368786.309885],["2026-07-20",104,113,100.74,101.9,480226.330735],["2026-07-21",102.9,108,102.56,105.82,288306.363486],["2026-07-22",105.66,106.5,103.32,103.99,358997.560176],["2026-07-23",103,104.6,100.08,100.42,288923.760064],["2026-07-24",101.77,102,93.46,94,315558.610865],["2026-07-27",95.56,95.88,89.17,93.76,377292.972197],["2026-07-28",94.36,94.95,86.02,91.37,346867.919535],["2026-07-29",91.07,92.59,85.883,88.2,322155.832441],["2026-07-30",89.54,93.98,89.435,93.58,257765.740831],["2026-07-31",95.9,95.935,90,93.02,252237.216001],["2026-08-03",92.8,97.525,92,95.65,281595.226227],["2026-08-04",98,107.31,98,106.35,258022.41946],["2026-08-05",104.76,105,95.74,99.41,374692.347143],["2026-08-06",100.67,105.77,99,100.32,255102.958458],["2026-08-07",99.26,101.69,96.9793,99.26,198097.409691],["2026-08-10",98.51,98.99,92.5,93.015,88871.565588],["2026-08-11",93.55,96.68,89.2101,92.94,540641.84238],["2026-08-12",94.79,94.79,79.9101,88.8,881374.958558],["2026-08-13",85.5,93.89,85.5,91.49,306324.186586],["2026-08-14",91.36,92.2742,87.52,91.53,434080.971674]]}