{"t":"BATRA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-04-18",33.2103,33.2103,18.321,18.4041,341135.0],["2016-04-19",18.7085,18.9207,16.4299,16.6513,869802.0],["2016-04-20",16.845,16.964,15.9686,16.6513,1152184.0],["2016-04-21",16.5406,17.1125,16.4207,17.048,704492.0],["2016-04-22",17.048,17.2509,16.3653,16.4022,507095.0],["2016-04-25",16.2085,16.2085,14.8339,14.9262,1005085.0],["2016-04-26",14.797,14.9262,13.3948,13.8561,1355434.0],["2016-04-27",13.6716,13.6716,13.1273,13.4041,567908.0],["2016-04-28",13.3764,14.4926,13.238,14.2989,790561.0],["2016-04-29",14.2159,14.5157,14.0314,14.428,375823.0],["2016-05-02",14.6587,14.6587,14.0775,14.4004,244117.0],["2016-05-03",14.6125,15.0646,14.1513,14.7325,564222.0],["2016-05-04",14.6125,14.9446,14.5397,14.7878,262653.0],["2016-05-05",14.6771,14.8432,14.4557,14.5664,339184.0],["2016-05-06",14.7232,14.7232,14.428,14.6771,970614.0],["2016-05-09",14.5295,15.1661,14.5295,14.9908,205743.0],["2016-05-10",14.9446,15.4244,14.8247,15.2583,132465.0],["2016-05-11",15.3321,15.3598,14.9908,15.286,640210.0],["2016-05-12",15.2768,15.3506,15.1107,15.3044,275011.0],["2016-05-13",15.5351,15.8672,15.0784,15.7749,378208.0],["2016-05-16",15.7749,16.024,15.3598,15.8856,170405.0],["2016-05-17",16.1162,16.1347,15.6365,15.821,291704.0],["2016-05-18",16.0978,16.0978,15.2214,15.8303,796090.0],["2016-05-19",15.96,16.29,15.68,16.18,149600.0],["2016-05-20",16.18,16.22,15.54,15.64,261200.0],["2016-05-23",15.86,15.86,15.47,15.65,184100.0],["2016-05-24",15.73,15.84,15.59,15.81,113100.0],["2016-05-25",15.6,15.96,15.6,15.83,243400.0],["2016-05-26",15.95,15.95,15.63,15.75,238700.0],["2016-05-27",15.78,15.78,15.58,15.72,269100.0],["2016-05-31",15.84,15.84,15.47,15.56,268000.0],["2016-06-01",15.5,15.83,15.46,15.81,220500.0],["2016-06-02",15.44,15.83,15.44,15.83,154400.0],["2016-06-03",15.55,15.75,15.4,15.51,148700.0],["2016-06-06",15.58,15.65,15.31,15.44,183800.0],["2016-06-07",15.33,15.43,15.2,15.36,85400.0],["2016-06-08",15.47,15.55,15.29,15.43,131000.0],["2016-06-09",15.52,15.605,15.32,15.49,104500.0],["2016-06-10",15.35,15.48,15.22,15.34,106800.0],["2016-06-13",15.36,15.4,14.87,14.89,136200.0],["2016-06-14",14.99,14.99,14.66,14.79,95600.0],["2016-06-15",14.78,15.15,14.72,15.04,125300.0],["2016-06-16",15.26,15.68,14.97,15.4,293000.0],["2016-06-17",15.44,15.56,14.99,15.01,606500.0],["2016-06-20",15.06,15.45,15.06,15.38,71600.0],["2016-06-21",15.34,15.55,15.26,15.42,114800.0],["2016-06-22",15.53,16.05,15.43,15.79,113900.0],["2016-06-23",15.84,16.243,15.66,15.8,172700.0],["2016-06-24",15.28,15.86,15.27,15.34,974300.0],["2016-06-27",15.3,15.3,14.6,14.71,192400.0],["2016-06-28",14.76,15.0,14.23,14.27,215500.0],["2016-06-29",14.36,14.68,14.27,14.5,334400.0],["2016-06-30",14.6,15.08,14.42,15.04,232500.0],["2016-07-01",14.99,15.48,14.99,15.37,78500.0],["2016-07-05",15.36,15.38,15.19,15.3,43900.0],["2016-07-06",15.26,15.26,14.97,15.01,82100.0],["2016-07-07",14.98,15.3,14.98,15.26,208000.0],["2016-07-08",15.28,15.62,15.28,15.49,29200.0],["2016-07-11",15.57,16.1,15.567,16.1,71100.0],["2016-07-12",16.09,16.28,16.05,16.08,57700.0],["2016-07-13",16.05,16.226,15.9,15.93,75500.0],["2016-07-14",16.25,16.25,15.845,15.99,49900.0],["2016-07-15",16.09,16.12,15.88,15.97,40000.0],["2016-07-18",15.99,16.0,15.815,15.95,30500.0],["2016-07-19",15.89,16.089,15.85,16.0,13800.0],["2016-07-20",16.16,16.16,15.93,16.11,78000.0],["2016-07-21",16.06,16.18,16.0,16.04,69600.0],["2016-07-22",15.99,16.325,15.96,16.17,27000.0],["2016-07-25",16.125,16.4,16.04,16.2,108900.0],["2016-07-26",16.25,16.48,16.25,16.34,179200.0],["2016-07-27",16.46,16.61,16.34,16.51,98000.0],["2016-07-28",16.53,16.54,16.25,16.45,66300.0],["2016-07-29",16.51,16.6,16.29,16.49,39900.0],["2016-08-01",16.6,16.61,16.41,16.55,59600.0],["2016-08-02",16.46,16.575,16.14,16.17,72200.0],["2016-08-03",16.22,16.4,16.186,16.25,26400.0],["2016-08-04",16.3,16.3,16.02,16.09,75900.0],["2016-08-05",16.23,16.23,16.02,16.07,58200.0],["2016-08-08",16.15,16.28,16.03,16.08,60300.0],["2016-08-09",16.17,16.49,15.7,15.98,146300.0],["2016-08-10",16.1,16.53,15.98,16.51,59300.0],["2016-08-11",16.64,16.77,16.485,16.59,79300.0],["2016-08-12",16.66,16.7,16.5,16.61,27900.0],["2016-08-15",16.7,16.88,16.7,16.77,64900.0],["2016-08-16",16.87,16.97,16.58,16.89,87700.0],["2016-08-17",16.76,16.96,16.725,16.8,66000.0],["2016-08-18",16.96,16.96,16.57,16.68,106500.0],["2016-08-19",16.69,16.795,16.56,16.73,49900.0],["2016-08-22",16.83,17.1,16.76,16.85,127600.0],["2016-08-23",16.96,17.08,16.88,16.89,91200.0],["2016-08-24",17.012,17.012,16.7,16.88,79000.0],["2016-08-25",16.95,17.0,16.75,16.91,97600.0],["2016-08-26",16.99,17.04,16.72,16.92,29400.0],["2016-08-29",17.0,17.12,16.62,16.78,87900.0],["2016-08-30",16.72,17.0,16.7,16.9,28300.0],["2016-08-31",16.83,17.0,16.7,16.81,57400.0],["2016-09-01",16.75,16.99,16.56,16.9,47700.0],["2016-09-02",16.94,17.14,16.88,17.11,47800.0],["2016-09-06",17.17,17.6,17.05,17.56,29100.0],["2016-09-07",17.58,17.58,17.2,17.4,44200.0],["2016-09-08",17.39,17.487,17.21,17.38,44000.0],["2016-09-09",17.32,17.32,16.98,16.99,27900.0],["2016-09-12",17.01,17.27,16.92,17.27,24300.0],["2016-09-13",17.17,17.36,16.84,17.15,52400.0],["2016-09-14",17.24,17.295,17.05,17.16,25200.0],["2016-09-15",17.2,17.47,17.0,17.46,11900.0],["2016-09-16",17.58,17.67,17.0,17.2,178600.0],["2016-09-19",17.42,17.42,16.93,17.22,61300.0],["2016-09-20",17.24,17.509,16.824,17.32,31700.0],["2016-09-21",17.28,17.64,17.28,17.5,56500.0],["2016-09-22",17.62,17.62,17.38,17.51,67100.0],["2016-09-23",17.48,17.52,17.33,17.34,19800.0],["2016-09-26",17.26,17.26,17.03,17.05,104700.0],["2016-09-27",17.09,17.41,17.0,17.38,18200.0],["2016-09-28",17.43,17.49,17.3,17.32,43300.0],["2016-09-29",17.27,17.34,17.01,17.05,48400.0],["2016-09-30",17.04,17.58,16.93,17.45,74500.0],["2016-10-03",17.4,17.56,17.3,17.5,50600.0],["2016-10-04",17.53,17.82,17.46,17.48,152400.0],["2016-10-05",17.5,17.64,17.4,17.49,38000.0],["2016-10-06",17.39,17.63,17.26,17.47,18000.0],["2016-10-07",17.42,17.61,17.25,17.55,46200.0],["2016-10-10",17.69,17.7,17.54,17.59,15100.0],["2016-10-11",17.53,17.53,17.23,17.29,45700.0],["2016-10-12",17.37,17.4,17.02,17.02,19700.0],["2016-10-13",16.98,16.98,16.77,16.83,77800.0],["2016-10-14",16.97,17.15,16.7,16.82,69600.0],["2016-10-17",16.83,16.98,16.68,16.91,28500.0],["2016-10-18",17.03,17.04,16.81,16.88,37200.0],["2016-10-19",16.87,17.27,16.73,17.16,34400.0],["2016-10-20",17.2,17.2,17.1,17.17,15100.0],["2016-10-21",17.09,17.48,17.09,17.43,39800.0],["2016-10-24",17.45,17.63,17.28,17.46,26500.0],["2016-10-25",17.35,17.45,17.18,17.24,70800.0],["2016-10-26",17.24,17.5,17.2,17.25,89100.0],["2016-10-27",17.29,17.305,16.9,16.99,39200.0],["2016-10-28",17.01,17.1,16.92,16.97,11100.0],["2016-10-31",16.93,17.16,16.78,16.95,40300.0],["2016-11-01",16.95,16.95,16.62,16.69,21600.0],["2016-11-02",16.73,17.08,16.545,16.57,35400.0],["2016-11-03",16.7,16.83,16.6,16.7,16200.0],["2016-11-04",16.92,16.93,16.52,16.57,35900.0],["2016-11-07",16.78,17.0,16.78,16.91,23900.0],["2016-11-08",16.918,17.24,16.77,17.19,41400.0],["2016-11-09",17.21,17.21,16.78,17.03,62800.0],["2016-11-10",17.12,19.02,17.076,18.92,104200.0],["2016-11-11",18.85,21.024,18.85,20.11,101200.0],["2016-11-14",20.31,20.31,18.78,19.13,130900.0],["2016-11-15",19.1,19.62,18.7,18.95,57600.0],["2016-11-16",18.96,19.58,18.91,19.27,80600.0],["2016-11-17",19.5,19.58,19.14,19.14,23900.0],["2016-11-18",19.21,19.622,18.93,18.99,52600.0],["2016-11-21",18.85,19.67,18.85,19.66,48100.0],["2016-11-22",19.6,20.11,19.43,20.04,42800.0],["2016-11-23",20.13,20.92,19.97,20.82,38200.0],["2016-11-25",20.96,20.96,20.6,20.6,7000.0],["2016-11-28",20.55,20.55,20.05,20.07,21700.0],["2016-11-29",20.17,20.26,20.07,20.16,13700.0],["2016-11-30",20.16,20.29,19.9,20.15,17300.0],["2016-12-01",20.19,20.29,19.59,19.79,37700.0],["2016-12-02",19.94,20.11,19.57,19.75,37400.0],["2016-12-05",19.71,20.0,19.47,19.97,20800.0],["2016-12-06",19.78,20.0,19.71,19.95,13100.0],["2016-12-07",19.89,20.45,19.83,20.25,49100.0],["2016-12-08",20.34,20.895,20.34,20.57,33300.0],["2016-12-09",20.67,20.87,20.31,20.8,48000.0],["2016-12-12",20.67,20.84,20.24,20.3,29300.0],["2016-12-13",20.45,20.55,20.28,20.42,23500.0],["2016-12-14",20.39,20.85,20.09,20.74,15600.0],["2016-12-15",20.84,20.84,19.93,20.07,72100.0],["2016-12-16",20.19,20.35,19.936,20.15,119200.0],["2016-12-19",20.26,20.94,20.17,20.85,24800.0],["2016-12-20",20.85,21.029,20.64,20.9,22800.0],["2016-12-21",20.733,20.733,20.53,20.65,33500.0],["2016-12-22",20.56,20.8,20.5,20.59,80200.0],["2016-12-23",20.67,21.14,20.39,21.03,21100.0],["2016-12-27",21.0,21.13,20.53,20.64,40500.0],["2016-12-28",20.66,20.92,20.5,20.67,25500.0],["2016-12-29",21.01,21.03,20.64,20.78,35200.0],["2016-12-30",20.55,20.85,20.47,20.49,110800.0],["2017-01-03",20.73,20.74,20.355,20.5,51200.0],["2017-01-04",20.62,20.87,20.55,20.82,44700.0],["2017-01-05",20.82,20.91,20.69,20.73,18600.0],["2017-01-06",20.83,20.83,20.47,20.6,20800.0],["2017-01-09",20.66,20.66,20.27,20.43,27400.0],["2017-01-10",20.56,20.56,20.24,20.41,71900.0],["2017-01-11",20.54,20.54,20.18,20.2,59000.0],["2017-01-12",20.06,20.24,19.6,19.76,30300.0],["2017-01-13",19.92,20.18,19.58,19.8,75600.0],["2017-01-17",19.7,19.74,19.44,19.46,36300.0],["2017-01-18",19.47,20.35,19.46,20.31,105100.0],["2017-01-19",20.24,20.68,20.19,20.61,79900.0],["2017-01-20",20.61,21.61,20.595,21.18,71100.0],["2017-01-23",21.28,21.76,21.24,21.74,27400.0],["2017-01-24",21.8,21.8,20.93,21.23,46000.0],["2017-01-25",21.24,21.35,21.1,21.14,41600.0],["2017-01-26",21.21,21.295,20.816,20.86,24100.0],["2017-01-27",20.81,20.91,20.68,20.79,15300.0],["2017-01-30",20.8,21.08,20.26,20.33,38700.0],["2017-01-31",20.35,20.43,19.83,19.95,49600.0],["2017-02-01",20.03,20.14,19.76,19.88,126000.0],["2017-02-02",19.95,20.0,19.72,19.8,45100.0],["2017-02-03",19.98,20.0,19.61,19.76,25300.0],["2017-02-06",19.7,19.72,19.49,19.57,44900.0],["2017-02-07",19.52,19.65,19.31,19.53,64600.0],["2017-02-08",19.46,19.66,19.3,19.37,56800.0],["2017-02-09",19.37,19.99,19.36,19.96,41500.0],["2017-02-10",19.96,21.77,19.96,21.74,125700.0],["2017-02-13",21.91,21.91,21.25,21.39,54600.0],["2017-02-14",21.27,21.41,20.76,21.15,78400.0],["2017-02-15",21.05,21.25,20.96,21.17,17800.0],["2017-02-16",20.99,21.145,20.79,20.92,40500.0],["2017-02-17",21.04,21.24,20.89,21.03,159400.0],["2017-02-21",21.12,21.3,21.085,21.27,50800.0],["2017-02-22",21.37,22.39,21.15,22.31,313200.0],["2017-02-23",22.29,22.32,21.37,21.66,41800.0],["2017-02-24",21.49,21.54,21.27,21.31,33400.0],["2017-02-27",21.438,21.7,21.34,21.35,60400.0],["2017-02-28",21.5,22.28,21.5,22.03,89900.0],["2017-03-01",22.38,22.81,22.24,22.67,53200.0],["2017-03-02",22.85,22.85,22.5,22.55,36500.0],["2017-03-03",22.51,22.69,21.77,21.84,42600.0],["2017-03-06",21.76,21.89,21.58,21.68,28900.0],["2017-03-07",21.64,22.05,21.48,21.95,34600.0],["2017-03-08",21.91,21.91,21.42,21.53,60700.0],["2017-03-09",21.621,21.74,21.45,21.52,49600.0],["2017-03-10",21.54,21.91,21.37,21.85,35800.0],["2017-03-13",21.94,23.27,21.94,23.14,392300.0],["2017-03-14",23.0,23.22,22.298,22.77,181000.0],["2017-03-15",22.78,22.81,22.49,22.63,42200.0],["2017-03-16",22.67,22.91,22.38,22.72,75300.0],["2017-03-17",22.57,23.0,22.57,22.88,154000.0],["2017-03-20",23.03,23.36,22.79,23.13,119800.0],["2017-03-21",23.23,23.26,22.39,22.41,34500.0],["2017-03-22",22.47,22.78,22.15,22.55,44000.0],["2017-03-23",22.48,22.82,22.39,22.46,30300.0],["2017-03-24",22.58,22.74,22.36,22.46,17700.0],["2017-03-27",22.34,22.57,22.28,22.49,37100.0],["2017-03-28",22.55,23.13,22.3,23.09,61800.0],["2017-03-29",22.99,23.95,22.87,23.81,323000.0],["2017-03-30",23.92,24.2,23.318,23.71,32900.0],["2017-03-31",23.73,24.09,23.63,23.94,95900.0],["2017-04-03",23.98,24.05,23.51,23.55,80900.0],["2017-04-04",23.53,23.91,23.515,23.87,54500.0],["2017-04-05",23.91,24.2,23.48,23.51,67700.0],["2017-04-06",23.5,23.76,23.12,23.41,56700.0],["2017-04-07",23.31,23.56,23.22,23.31,45900.0],["2017-04-10",23.31,23.45,22.87,23.12,21700.0],["2017-04-11",23.07,23.45,22.92,23.44,37500.0],["2017-04-12",22.97,23.55,22.97,23.51,41400.0],["2017-04-13",23.49,24.25,23.39,24.18,58300.0],["2017-04-17",24.22,24.37,23.735,24.02,61600.0],["2017-04-18",23.97,24.23,23.91,24.18,23000.0],["2017-04-19",24.3,24.55,24.0,24.26,31100.0],["2017-04-20",24.24,25.15,24.24,24.85,66900.0],["2017-04-21",24.81,24.98,24.51,24.52,55200.0],["2017-04-24",24.76,25.01,24.6,24.69,26400.0],["2017-04-25",24.71,25.06,24.68,24.93,86700.0],["2017-04-26",24.98,25.64,24.98,25.23,31100.0],["2017-04-27",25.33,25.33,24.71,24.95,41700.0],["2017-04-28",24.92,25.1,24.57,24.83,35300.0],["2017-05-01",25.01,25.02,24.67,24.83,16100.0],["2017-05-02",24.88,25.06,24.45,24.97,46500.0],["2017-05-03",24.86,24.86,23.75,23.82,72800.0],["2017-05-04",23.91,24.1,23.61,23.83,32500.0],["2017-05-05",23.93,25.09,23.93,24.81,169900.0],["2017-05-08",24.88,24.95,24.29,24.37,61900.0],["2017-05-09",24.46,24.7,24.16,24.38,25900.0],["2017-05-10",24.4,24.55,24.234,24.32,23700.0],["2017-05-11",24.25,24.6,23.73,24.56,74500.0],["2017-05-12",24.51,24.66,24.15,24.31,26900.0],["2017-05-15",24.42,24.62,24.29,24.43,27500.0],["2017-05-16",24.57,24.94,24.1,24.41,30800.0],["2017-05-17",24.13,24.27,23.79,23.86,51600.0],["2017-05-18",23.76,23.97,23.68,23.87,54800.0],["2017-05-19",23.83,24.32,23.7,23.92,33300.0],["2017-05-22",24.23,24.35,23.74,24.33,34300.0],["2017-05-23",24.46,24.46,24.05,24.17,16300.0],["2017-05-24",24.16,24.37,23.83,23.99,111400.0],["2017-05-25",24.04,24.36,23.83,24.08,50000.0],["2017-05-26",24.13,24.61,24.12,24.43,22000.0],["2017-05-30",24.33,24.583,23.897,24.05,35000.0],["2017-05-31",24.05,24.12,23.645,23.72,38300.0],["2017-06-01",23.76,24.6,23.75,24.5,34200.0],["2017-06-02",24.48,24.85,24.48,24.67,30000.0],["2017-06-05",24.62,24.66,24.31,24.39,23700.0],["2017-06-06",24.14,24.39,23.96,24.2,57100.0],["2017-06-07",24.41,24.54,24.232,24.38,47600.0],["2017-06-08",24.36,24.46,24.15,24.42,35000.0],["2017-06-09",24.58,24.62,24.085,24.34,31700.0],["2017-06-12",24.26,24.58,24.11,24.16,40200.0],["2017-06-13",24.25,24.35,23.88,24.06,32500.0],["2017-06-14",24.11,24.27,23.78,24.17,39400.0],["2017-06-15",24.05,24.38,24.05,24.36,27200.0],["2017-06-16",24.21,24.31,23.735,23.99,83500.0],["2017-06-19",24.06,24.1,23.781,23.98,71900.0],["2017-06-20",23.75,23.99,23.259,23.28,35200.0],["2017-06-21",23.21,23.3,22.81,22.99,55700.0],["2017-06-22",23.0,23.19,22.78,23.1,64700.0],["2017-06-23",23.17,23.24,22.78,23.14,383400.0],["2017-06-26",23.14,24.07,23.14,23.93,83400.0],["2017-06-27",23.99,24.05,23.75,23.79,52000.0],["2017-06-28",23.9,24.29,23.896,24.16,62200.0],["2017-06-29",24.09,24.15,23.74,23.83,49600.0],["2017-06-30",23.85,24.04,23.74,23.89,24100.0],["2017-07-03",24.112,24.112,23.69,23.89,18600.0],["2017-07-05",23.9,23.96,23.34,23.65,41200.0],["2017-07-06",23.5,24.12,23.25,23.38,257000.0],["2017-07-07",23.65,24.2,23.35,24.18,68900.0],["2017-07-10",24.05,24.05,23.76,23.91,69400.0],["2017-07-11",24.06,24.08,23.67,23.8,80300.0],["2017-07-12",23.9,24.09,22.88,23.21,248800.0],["2017-07-13",23.25,23.645,23.049,23.63,32800.0],["2017-07-14",23.6,24.06,23.5,23.97,44600.0],["2017-07-17",24.0,24.18,23.51,23.62,71700.0],["2017-07-18",23.62,24.16,23.44,24.05,44100.0],["2017-07-19",24.12,24.55,23.78,24.4,471600.0],["2017-07-20",24.4,25.73,24.13,25.37,116400.0],["2017-07-21",25.7,25.74,24.81,25.52,82000.0],["2017-07-24",25.44,25.49,24.81,25.18,76700.0],["2017-07-25",25.28,25.44,25.0,25.03,43600.0],["2017-07-26",24.99,25.43,24.85,25.33,32300.0],["2017-07-27",25.5,25.92,25.2,25.24,166200.0],["2017-07-28",25.19,25.899,25.19,25.83,35500.0],["2017-07-31",25.97,26.0,25.19,25.24,139400.0],["2017-08-01",25.45,25.66,24.76,25.51,85200.0],["2017-08-02",25.54,25.54,24.86,24.97,91800.0],["2017-08-03",24.78,25.5,24.78,24.98,96800.0],["2017-08-04",25.06,25.281,24.81,25.19,34000.0],["2017-08-07",25.47,25.55,24.7,24.8,37700.0],["2017-08-08",24.69,25.26,24.6,24.71,49900.0],["2017-08-09",24.45,25.0,24.25,24.54,106700.0],["2017-08-10",24.29,24.74,24.15,24.61,71800.0],["2017-08-11",24.7,24.7,24.245,24.33,36100.0],["2017-08-14",24.35,24.97,24.35,24.95,37000.0],["2017-08-15",24.79,25.03,24.48,24.84,26000.0],["2017-08-16",24.94,25.01,24.61,24.67,34100.0],["2017-08-17",24.66,24.74,24.24,24.27,35900.0],["2017-08-18",24.04,24.4,24.04,24.18,50300.0],["2017-08-21",24.22,24.266,23.88,23.89,24900.0],["2017-08-22",23.89,24.25,23.88,24.0,22000.0],["2017-08-23",23.89,23.935,23.35,23.43,36000.0],["2017-08-24",23.55,23.89,23.35,23.84,26600.0],["2017-08-25",23.9,23.9,23.595,23.67,17300.0],["2017-08-28",23.77,23.99,23.63,23.96,30300.0],["2017-08-29",23.78,23.9,23.49,23.67,38800.0],["2017-08-30",23.69,24.04,23.64,23.8,30000.0],["2017-08-31",23.87,24.45,23.87,24.41,62000.0],["2017-09-01",24.39,24.78,24.39,24.65,40500.0],["2017-09-05",24.67,25.07,24.38,24.62,68800.0],["2017-09-06",24.71,25.3,24.6,25.24,46500.0],["2017-09-07",25.3,25.31,24.83,25.11,21600.0],["2017-09-08",25.03,25.16,24.9,25.12,45400.0],["2017-09-11",25.25,25.35,25.13,25.35,17700.0],["2017-09-12",25.4,25.43,24.8,25.19,48800.0],["2017-09-13",25.1,25.34,25.0,25.28,36300.0],["2017-09-14",25.2,25.2,24.72,24.85,35300.0],["2017-09-15",24.89,24.96,23.44,24.93,74500.0],["2017-09-18",24.97,25.21,24.91,25.07,53600.0],["2017-09-19",25.07,25.11,24.68,24.84,73200.0],["2017-09-20",24.9,25.3,24.87,25.26,36300.0],["2017-09-21",25.33,26.27,25.17,25.86,30400.0],["2017-09-22",25.86,26.13,25.595,26.12,20100.0],["2017-09-25",26.18,26.52,25.59,25.75,27700.0],["2017-09-26",25.87,26.21,25.23,25.27,70500.0],["2017-09-27",25.32,26.26,25.32,26.11,52300.0],["2017-09-28",26.26,26.28,25.27,25.46,72600.0],["2017-09-29",25.441,25.76,25.37,25.37,28500.0],["2017-10-02",25.49,26.1,25.49,26.08,38900.0],["2017-10-03",26.05,26.32,25.96,26.25,193900.0],["2017-10-04",26.22,26.29,25.8,25.8,42300.0],["2017-10-05",25.93,26.0,25.55,25.74,26000.0],["2017-10-06",25.57,25.76,25.44,25.67,49000.0],["2017-10-09",25.9,25.9,25.26,25.46,22600.0],["2017-10-10",25.62,25.96,25.16,25.37,25800.0],["2017-10-11",25.42,25.79,25.07,25.32,111100.0],["2017-10-12",25.17,25.2,24.73,24.81,43300.0],["2017-10-13",24.82,25.2,24.64,25.13,28400.0],["2017-10-16",25.23,25.47,24.78,24.83,102100.0],["2017-10-17",24.76,25.06,24.55,24.72,52300.0],["2017-10-18",24.9,25.22,24.66,24.96,48700.0],["2017-10-19",24.92,25.0,24.57,24.81,24300.0],["2017-10-20",24.94,25.01,24.69,24.88,18400.0],["2017-10-23",24.93,24.93,24.43,24.62,26800.0],["2017-10-24",24.69,24.92,24.44,24.47,28600.0],["2017-10-25",24.43,24.6,24.27,24.59,21800.0],["2017-10-26",24.64,24.74,24.28,24.42,21800.0],["2017-10-27",24.61,24.61,24.08,24.48,31900.0],["2017-10-30",24.31,24.5,23.9,23.91,45000.0],["2017-10-31",24.13,24.13,23.47,23.48,59400.0],["2017-11-01",23.74,23.74,22.94,23.05,127900.0],["2017-11-02",22.95,23.056,22.7,22.76,104800.0],["2017-11-03",22.75,22.75,22.32,22.49,88900.0],["2017-11-06",22.39,22.8,22.39,22.66,46800.0],["2017-11-07",22.84,22.878,22.33,22.56,36900.0],["2017-11-08",22.51,22.75,22.25,22.71,77800.0],["2017-11-09",22.43,23.195,22.26,22.47,111900.0],["2017-11-10",22.46,22.94,22.17,22.64,92300.0],["2017-11-13",22.6,22.6,22.15,22.22,66900.0],["2017-11-14",22.12,22.25,21.61,21.71,215500.0],["2017-11-15",21.6,21.79,21.48,21.64,30000.0],["2017-11-16",21.71,22.38,21.64,22.33,98900.0],["2017-11-17",22.19,22.62,22.19,22.32,79300.0],["2017-11-20",22.33,22.81,22.2,22.67,85600.0],["2017-11-21",22.74,23.09,22.507,23.07,45200.0],["2017-11-22",23.09,23.16,22.75,22.79,60100.0],["2017-11-24",22.81,22.81,22.54,22.63,11600.0],["2017-11-27",22.62,22.76,22.22,22.26,26700.0],["2017-11-28",22.27,22.54,21.95,22.39,118000.0],["2017-11-29",22.39,22.59,22.21,22.43,61600.0],["2017-11-30",22.46,22.71,22.29,22.62,55800.0],["2017-12-01",22.56,22.77,22.01,22.44,47900.0],["2017-12-04",22.69,22.92,22.48,22.56,36900.0],["2017-12-05",22.57,22.65,21.65,21.9,146200.0],["2017-12-06",21.96,22.03,21.74,21.84,70000.0],["2017-12-07",21.84,22.24,21.351,21.93,49600.0],["2017-12-08",22.04,22.21,21.74,21.77,34900.0],["2017-12-11",21.7,21.99,21.7,21.89,45100.0],["2017-12-12",21.9,22.673,21.9,22.54,87300.0],["2017-12-13",22.53,22.86,22.39,22.59,32100.0],["2017-12-14",22.59,23.16,22.59,23.15,45900.0],["2017-12-15",23.15,23.43,23.055,23.34,72300.0],["2017-12-18",23.5,23.75,23.095,23.63,31000.0],["2017-12-19",23.7,23.878,23.49,23.53,40300.0],["2017-12-20",23.58,23.97,23.18,23.25,57600.0],["2017-12-21",23.26,23.26,22.71,22.78,45100.0],["2017-12-22",22.67,22.783,22.53,22.61,18700.0],["2017-12-26",22.58,22.83,22.4,22.61,19400.0],["2017-12-27",22.61,22.89,22.581,22.74,28700.0],["2017-12-28",22.77,22.77,21.94,22.25,28300.0],["2017-12-29",22.23,22.36,21.94,22.05,40300.0],["2018-01-02",22.08,22.23,21.84,22.18,74400.0],["2018-01-03",22.19,22.63,22.055,22.37,38000.0],["2018-01-04",22.41,22.71,21.7,22.11,122700.0],["2018-01-05",22.22,22.39,22.07,22.27,45300.0],["2018-01-08",22.18,22.18,21.9,22.05,29000.0],["2018-01-09",22.11,22.11,21.64,21.64,68600.0],["2018-01-10",21.56,22.06,21.53,21.7,52700.0],["2018-01-11",21.77,22.89,21.77,22.72,168800.0],["2018-01-12",22.72,23.18,22.56,23.11,57000.0],["2018-01-16",23.31,23.38,22.5,22.62,97600.0],["2018-01-17",22.73,22.93,22.49,22.92,43700.0],["2018-01-18",22.9,23.16,22.8,22.95,71100.0],["2018-01-19",22.95,23.4,22.91,23.35,95000.0],["2018-01-22",23.5,24.09,23.4,24.0,130100.0],["2018-01-23",24.05,24.21,23.61,24.14,96200.0],["2018-01-24",24.22,24.33,23.5,23.54,89000.0],["2018-01-25",23.62,23.91,23.4,23.85,32800.0],["2018-01-26",23.99,24.29,23.77,24.08,80600.0],["2018-01-29",24.08,24.41,23.84,24.14,101400.0],["2018-01-30",24.05,24.19,23.7,23.98,29200.0],["2018-01-31",24.05,24.08,23.58,23.6,65700.0],["2018-02-01",23.5,23.91,23.28,23.77,87200.0],["2018-02-02",23.59,23.92,23.54,23.84,80700.0],["2018-02-05",23.65,23.86,23.12,23.13,60200.0],["2018-02-06",22.9,23.453,22.62,23.27,133900.0],["2018-02-07",23.24,23.48,22.916,23.04,65900.0],["2018-02-08",23.14,23.22,22.72,22.82,88800.0],["2018-02-09",23.21,23.21,22.54,22.93,77200.0],["2018-02-12",23.05,23.1,22.64,22.69,72200.0],["2018-02-13",22.56,22.86,22.31,22.76,66500.0],["2018-02-14",22.56,22.89,22.46,22.84,34000.0],["2018-02-15",22.91,23.105,22.63,23.0,34300.0],["2018-02-16",22.95,23.092,22.75,22.88,72600.0],["2018-02-20",22.81,23.045,22.7,22.91,75100.0],["2018-02-21",23.02,23.41,22.97,23.17,50900.0],["2018-02-22",23.25,23.25,22.96,22.98,24300.0],["2018-02-23",23.09,23.53,23.04,23.52,47100.0],["2018-02-26",23.57,24.19,23.57,23.99,93400.0],["2018-02-27",23.94,24.02,23.62,23.66,48100.0],["2018-02-28",23.75,23.75,22.91,22.92,46900.0],["2018-03-01",22.93,23.93,22.68,23.32,73900.0],["2018-03-02",23.21,23.79,23.0,23.73,75800.0],["2018-03-05",23.69,23.84,23.26,23.32,96200.0],["2018-03-06",23.42,23.65,23.09,23.61,38100.0],["2018-03-07",23.48,23.813,23.35,23.76,61300.0],["2018-03-08",23.88,23.96,23.11,23.17,39900.0],["2018-03-09",23.34,23.66,23.06,23.66,44700.0],["2018-03-12",23.65,23.8,23.64,23.74,38800.0],["2018-03-13",23.83,23.83,23.42,23.48,29400.0],["2018-03-14",23.53,23.567,23.21,23.25,33700.0],["2018-03-15",23.2,23.22,22.96,23.01,25600.0],["2018-03-16",22.96,23.62,22.96,23.28,89400.0],["2018-03-19",23.23,23.32,22.885,23.22,44300.0],["2018-03-20",23.27,23.533,22.75,23.02,37400.0],["2018-03-21",22.99,23.73,22.99,23.16,53400.0],["2018-03-22",22.97,23.455,22.88,23.11,47800.0],["2018-03-23",23.17,23.33,22.94,22.94,47400.0],["2018-03-26",23.28,23.51,23.11,23.49,39300.0],["2018-03-27",23.55,23.6,23.04,23.16,45300.0],["2018-03-28",23.2,23.29,22.69,22.7,33800.0],["2018-03-29",22.84,23.02,22.71,22.73,48900.0],["2018-04-02",22.74,22.74,22.15,22.64,108700.0],["2018-04-03",22.82,22.85,22.19,22.56,56700.0],["2018-04-04",22.33,22.86,22.33,22.63,60900.0],["2018-04-05",22.73,23.09,22.54,23.03,155900.0],["2018-04-06",22.96,23.21,22.44,22.6,45600.0],["2018-04-09",22.7,22.8,22.2,22.21,24800.0],["2018-04-10",22.36,22.64,22.24,22.26,57800.0],["2018-04-11",22.12,22.695,22.1,22.25,29600.0],["2018-04-12",22.3,22.697,22.3,22.52,50300.0],["2018-04-13",22.58,22.66,22.455,22.62,53800.0],["2018-04-16",22.67,23.42,22.53,23.16,60900.0],["2018-04-17",23.15,23.15,22.79,22.93,60200.0],["2018-04-18",22.9,23.107,22.813,22.85,42500.0],["2018-04-19",22.82,23.09,22.63,22.74,34200.0],["2018-04-20",22.68,22.76,22.46,22.59,63500.0],["2018-04-23",22.66,22.87,22.52,22.66,35000.0],["2018-04-24",22.78,22.78,22.31,22.55,52700.0],["2018-04-25",22.52,22.71,22.37,22.47,73100.0],["2018-04-26",22.52,22.54,22.15,22.15,57000.0],["2018-04-27",22.23,22.23,21.82,21.94,50700.0],["2018-04-30",21.99,22.061,21.9,21.97,35100.0],["2018-05-01",21.97,21.97,21.77,21.92,37000.0],["2018-05-02",21.87,22.84,21.87,22.61,99700.0],["2018-05-03",22.7,22.91,21.995,22.17,326200.0],["2018-05-04",22.29,22.85,22.07,22.32,352800.0],["2018-05-07",22.42,23.03,22.26,22.96,159900.0],["2018-05-08",22.96,23.205,22.92,22.98,43800.0],["2018-05-09",23.9,24.06,22.5,23.05,82800.0],["2018-05-10",23.04,23.33,22.93,23.14,42000.0],["2018-05-11",22.96,23.47,22.86,23.37,49100.0],["2018-05-14",23.41,24.36,23.21,24.11,124600.0],["2018-05-15",24.1,24.69,23.84,24.16,103500.0],["2018-05-16",24.26,24.36,23.67,24.25,94500.0],["2018-05-17",24.32,24.68,24.25,24.48,42000.0],["2018-05-18",24.55,25.08,24.53,25.0,236100.0],["2018-05-21",25.02,25.6,25.0,25.52,47200.0],["2018-05-22",25.47,25.59,25.06,25.12,43000.0],["2018-05-23",25.0,25.38,24.77,24.85,260100.0],["2018-05-24",24.83,25.14,24.76,25.08,99000.0],["2018-05-25",25.09,25.31,24.75,24.83,52800.0],["2018-05-29",24.74,25.37,24.36,25.28,137000.0],["2018-05-30",25.27,25.835,25.25,25.28,65900.0],["2018-05-31",25.28,25.28,24.73,24.96,54800.0],["2018-06-01",25.13,25.18,24.81,25.04,33500.0],["2018-06-04",25.12,25.39,24.69,24.88,36000.0],["2018-06-05",24.96,25.22,24.68,24.87,45600.0],["2018-06-06",24.9,25.32,24.62,25.22,69800.0],["2018-06-07",25.34,25.82,25.34,25.75,73900.0],["2018-06-08",25.71,25.96,25.41,25.48,38400.0],["2018-06-11",25.5,25.71,25.5,25.64,21200.0],["2018-06-12",25.67,25.925,25.63,25.76,47300.0],["2018-06-13",25.9,25.95,25.62,25.82,38000.0],["2018-06-14",25.94,26.0,25.656,25.75,58900.0],["2018-06-15",25.67,26.01,25.64,25.85,90100.0],["2018-06-18",25.84,25.975,25.57,25.69,46500.0],["2018-06-19",25.6,25.94,25.53,25.79,27500.0],["2018-06-20",25.87,26.18,25.61,25.63,27400.0],["2018-06-21",25.64,25.65,25.11,25.41,43400.0],["2018-06-22",25.53,25.7,25.4,25.51,98300.0],["2018-06-25",25.21,25.48,24.91,25.08,56600.0],["2018-06-26",25.08,25.47,24.98,25.46,42500.0],["2018-06-27",25.53,25.53,25.07,25.09,34800.0],["2018-06-28",25.17,25.81,24.93,25.76,70400.0],["2018-06-29",25.8,26.1,25.32,25.71,73100.0],["2018-07-02",25.61,25.724,25.44,25.72,32700.0],["2018-07-03",25.78,26.13,25.66,25.91,15900.0],["2018-07-05",25.99,26.522,25.858,26.46,29100.0],["2018-07-06",26.568,26.59,26.14,26.17,36700.0],["2018-07-09",26.17,26.37,26.05,26.09,29900.0],["2018-07-10",26.16,26.34,25.739,25.86,19800.0],["2018-07-11",25.85,26.01,25.38,25.57,26500.0],["2018-07-12",25.65,25.82,25.327,25.78,33700.0],["2018-07-13",25.95,26.23,25.59,26.19,35300.0],["2018-07-16",26.3,26.399,25.735,25.96,27000.0],["2018-07-17",25.88,26.115,25.72,25.88,28500.0],["2018-07-18",25.94,25.94,25.425,25.5,37000.0],["2018-07-19",25.52,25.71,25.33,25.37,16900.0],["2018-07-20",25.3,25.54,25.24,25.44,30000.0],["2018-07-23",25.35,25.393,25.0,25.04,27300.0],["2018-07-24",25.23,25.23,24.78,25.01,39200.0],["2018-07-25",25.01,25.21,24.86,25.15,25100.0],["2018-07-26",25.16,25.43,25.103,25.33,16500.0],["2018-07-27",25.41,25.42,25.04,25.36,35000.0],["2018-07-30",25.39,25.486,25.15,25.35,54700.0],["2018-07-31",25.37,25.91,25.37,25.7,26500.0],["2018-08-01",25.7,25.7,25.233,25.42,120300.0],["2018-08-02",25.31,25.68,25.26,25.53,23100.0],["2018-08-03",25.31,25.56,25.089,25.36,28000.0],["2018-08-06",25.38,25.55,25.17,25.29,42900.0],["2018-08-07",25.27,25.69,25.041,25.15,36600.0],["2018-08-08",25.3,26.47,25.3,26.24,96500.0],["2018-08-09",26.26,26.643,25.91,26.11,43200.0],["2018-08-10",25.99,26.32,25.91,26.3,18500.0],["2018-08-13",26.41,27.02,25.97,26.16,36400.0],["2018-08-14",26.25,26.85,26.18,26.79,56200.0],["2018-08-15",26.81,26.95,26.57,26.88,49200.0],["2018-08-16",26.95,27.384,26.88,26.95,19600.0],["2018-08-17",26.95,26.95,26.32,26.41,15700.0],["2018-08-20",26.52,26.81,26.01,26.19,50900.0],["2018-08-21",26.31,26.8,26.12,26.33,30200.0],["2018-08-22",26.32,26.79,26.16,26.74,28200.0],["2018-08-23",26.75,27.13,26.413,26.6,34300.0],["2018-08-24",26.65,26.82,26.362,26.74,29200.0],["2018-08-27",26.85,26.85,26.42,26.42,20600.0],["2018-08-28",26.59,26.59,26.26,26.54,26000.0],["2018-08-29",26.59,26.59,26.243,26.57,15400.0],["2018-08-30",26.53,26.83,26.34,26.77,28400.0],["2018-08-31",26.73,26.8,26.41,26.68,26200.0],["2018-09-04",26.69,26.8,26.33,26.58,35200.0],["2018-09-05",26.64,26.64,25.82,25.89,45400.0],["2018-09-06",25.97,26.15,25.05,25.75,78800.0],["2018-09-07",25.74,26.04,25.53,25.74,38800.0],["2018-09-10",25.83,25.89,25.29,25.55,60300.0],["2018-09-11",25.3,25.51,25.1,25.41,61900.0],["2018-09-12",25.43,26.02,25.05,25.9,87800.0],["2018-09-13",26.01,26.42,25.98,26.15,54500.0],["2018-09-14",26.2,26.69,26.04,26.04,34900.0],["2018-09-17",26.09,26.17,25.462,25.54,30100.0],["2018-09-18",25.54,26.12,25.54,25.85,39300.0],["2018-09-19",25.86,26.55,25.86,26.3,48400.0],["2018-09-20",26.35,26.475,26.08,26.41,55300.0],["2018-09-21",26.43,26.56,26.0,26.19,121300.0],["2018-09-24",26.32,26.4,26.111,26.24,65200.0],["2018-09-25",26.3,26.61,26.24,26.4,111500.0],["2018-09-26",26.5,27.71,26.5,27.23,150100.0],["2018-09-27",27.3,27.93,26.61,26.75,81900.0],["2018-09-28",26.66,27.43,26.51,27.28,53600.0],["2018-10-01",27.35,27.745,26.91,27.05,26900.0],["2018-10-02",27.07,27.07,26.49,26.56,20600.0],["2018-10-03",26.62,27.04,26.52,26.99,35900.0],["2018-10-04",27.07,27.07,26.45,26.49,28700.0],["2018-10-05",24.8,26.37,24.8,26.32,71900.0],["2018-10-08",26.32,26.55,26.01,26.36,32100.0],["2018-10-09",26.3,26.5,25.82,25.85,34200.0],["2018-10-10",25.93,25.93,24.81,24.93,79200.0],["2018-10-11",24.94,25.105,24.58,24.87,72200.0],["2018-10-12",25.19,25.21,24.57,24.79,39900.0],["2018-10-15",24.79,25.32,24.52,25.1,33000.0],["2018-10-16",25.26,25.76,25.102,25.74,32100.0],["2018-10-17",25.7,26.15,25.29,26.05,30500.0],["2018-10-18",26.0,26.06,25.62,25.79,23800.0],["2018-10-19",25.82,26.12,25.56,25.77,33400.0],["2018-10-22",25.82,26.28,25.78,26.26,31000.0],["2018-10-23",25.95,26.29,25.7,26.14,30900.0],["2018-10-24",26.09,26.1,25.268,25.32,54500.0],["2018-10-25",25.45,25.63,25.15,25.41,44900.0],["2018-10-26",25.15,25.6,24.903,25.37,41600.0],["2018-10-29",25.58,25.83,24.82,25.19,35900.0],["2018-10-30",25.22,25.695,25.09,25.36,34000.0],["2018-10-31",25.45,25.95,25.42,25.8,41600.0],["2018-11-01",26.0,26.165,25.68,25.86,41500.0],["2018-11-02",25.88,26.01,25.55,25.97,25900.0],["2018-11-05",25.93,25.96,25.41,25.55,57900.0],["2018-11-06",25.58,25.87,25.58,25.87,35800.0],["2018-11-07",26.02,26.06,25.61,25.95,47500.0],["2018-11-08",25.86,26.57,24.98,26.0,128900.0],["2018-11-09",26.09,26.21,25.44,25.45,82500.0],["2018-11-12",25.38,25.65,24.67,24.92,47300.0],["2018-11-13",24.97,25.3,24.84,25.03,61800.0],["2018-11-14",25.21,25.34,24.9,24.92,58300.0],["2018-11-15",24.94,25.27,24.38,25.1,53700.0],["2018-11-16",25.07,25.07,24.73,24.88,33100.0],["2018-11-19",24.84,24.85,24.0,24.1,64300.0],["2018-11-20",23.86,23.99,23.54,23.81,110700.0],["2018-11-21",23.96,24.805,23.89,24.64,23000.0],["2018-11-23",24.34,24.93,24.34,24.71,36600.0],["2018-11-26",24.89,24.89,24.39,24.47,29900.0],["2018-11-27",24.49,24.77,24.19,24.68,45000.0],["2018-11-28",24.71,25.31,24.656,25.28,31600.0],["2018-11-29",25.18,25.468,25.05,25.28,26000.0],["2018-11-30",25.34,25.48,24.854,25.01,51800.0],["2018-12-03",25.25,25.25,24.71,25.06,27800.0],["2018-12-04",25.0,25.47,25.0,25.03,39200.0],["2018-12-06",24.8,25.48,24.75,25.48,36700.0],["2018-12-07",25.32,25.55,25.13,25.24,29000.0],["2018-12-10",25.2,25.56,25.18,25.56,21900.0],["2018-12-11",25.77,25.9,25.622,25.74,27000.0],["2018-12-12",25.92,26.08,25.71,25.71,30200.0],["2018-12-13",25.71,25.85,25.41,25.59,44100.0],["2018-12-14",25.47,25.595,25.228,25.43,21100.0],["2018-12-17",25.581,25.581,24.92,24.96,40000.0],["2018-12-18",25.11,25.11,24.751,24.82,31600.0],["2018-12-19",24.83,25.0,24.44,24.52,48600.0],["2018-12-20",24.63,24.94,24.14,24.72,47500.0],["2018-12-21",24.89,25.33,24.241,24.27,69500.0],["2018-12-24",24.28,24.44,23.68,23.68,26700.0],["2018-12-26",23.88,24.75,23.74,24.71,41500.0],["2018-12-27",24.43,24.53,23.88,24.5,21500.0],["2018-12-28",24.22,24.85,23.96,24.71,45900.0],["2018-12-31",24.82,25.01,24.5,24.94,24600.0],["2019-01-02",24.68,24.95,24.38,24.87,11400.0],["2019-01-03",24.75,24.981,24.61,24.88,33600.0],["2019-01-04",25.07,25.09,24.713,24.9,35600.0],["2019-01-07",24.9,25.04,24.57,24.83,39300.0],["2019-01-08",24.89,25.495,24.86,25.4,50600.0],["2019-01-09",25.26,25.52,25.13,25.19,54300.0],["2019-01-10",25.14,25.477,25.14,25.39,33900.0],["2019-01-11",25.36,25.93,25.3,25.36,29200.0],["2019-01-14",25.38,25.48,25.15,25.35,27700.0],["2019-01-15",25.45,25.67,25.26,25.52,35700.0],["2019-01-16",25.59,25.727,25.4,25.49,33200.0],["2019-01-17",25.46,25.95,25.43,25.83,29700.0],["2019-01-18",25.94,26.39,25.922,26.14,39100.0],["2019-01-22",26.22,26.42,25.75,26.02,97800.0],["2019-01-23",26.18,26.52,25.88,26.45,131100.0],["2019-01-24",26.56,27.06,26.365,26.79,107500.0],["2019-01-25",26.9,27.05,26.78,26.9,66600.0],["2019-01-28",26.87,26.94,26.59,26.89,48300.0],["2019-01-29",26.86,27.28,26.86,26.88,36200.0],["2019-01-30",27.03,27.215,26.62,26.91,69200.0],["2019-01-31",27.04,27.19,26.99,27.14,72900.0],["2019-02-01",27.3,27.595,27.07,27.21,77100.0],["2019-02-04",27.24,27.79,27.15,27.64,106700.0],["2019-02-05",27.61,28.31,27.5,28.23,151100.0],["2019-02-06",28.28,28.78,28.09,28.49,112900.0],["2019-02-07",28.41,28.5,28.14,28.21,70200.0],["2019-02-08",28.2,28.656,28.09,28.59,54300.0],["2019-02-11",28.67,29.14,28.59,29.07,78900.0],["2019-02-12",29.15,29.27,28.91,29.17,44000.0],["2019-02-13",29.072,29.31,29.02,29.05,39600.0],["2019-02-14",28.77,29.14,28.75,28.87,29600.0],["2019-02-15",28.97,29.1,28.84,28.98,38800.0],["2019-02-19",29.05,29.15,28.73,28.91,32000.0],["2019-02-20",28.9,29.11,28.894,29.04,67000.0],["2019-02-21",28.88,29.51,28.88,29.21,73800.0],["2019-02-22",29.39,29.66,29.28,29.51,48400.0],["2019-02-25",29.56,29.64,29.32,29.36,27100.0],["2019-02-26",29.36,29.36,28.65,28.65,29500.0],["2019-02-27",28.66,28.74,28.51,28.56,30500.0],["2019-02-28",28.68,28.71,27.73,27.76,51100.0],["2019-03-01",27.99,28.29,27.66,28.29,46600.0],["2019-03-04",28.3,28.3,27.86,27.94,51800.0],["2019-03-05",28.01,28.22,27.84,27.88,22700.0],["2019-03-06",27.645,27.9,27.51,27.69,22600.0],["2019-03-07",27.61,27.91,27.555,27.84,71200.0],["2019-03-08",27.78,28.33,27.78,28.22,58000.0],["2019-03-11",28.42,28.55,28.15,28.2,20600.0],["2019-03-12",28.29,28.79,28.19,28.46,21700.0],["2019-03-13",28.57,28.6,28.25,28.29,26000.0],["2019-03-14",28.28,28.44,28.11,28.14,23100.0],["2019-03-15",28.19,28.695,28.03,28.55,75300.0],["2019-03-18",28.58,28.67,28.272,28.51,33900.0],["2019-03-19",28.61,28.8,28.44,28.54,24200.0],["2019-03-20",28.673,28.82,28.3,28.53,30300.0],["2019-03-21",28.52,28.88,28.48,28.57,38400.0],["2019-03-22",28.42,28.64,28.08,28.11,39500.0],["2019-03-25",28.0,28.43,27.84,28.27,48100.0],["2019-03-26",28.45,28.79,28.18,28.23,26300.0],["2019-03-27",28.22,28.36,27.97,27.97,72600.0],["2019-03-28",27.98,28.33,27.98,28.15,35200.0],["2019-03-29",28.38,28.38,27.55,27.94,58900.0],["2019-04-01",28.1,28.15,27.568,27.77,41000.0],["2019-04-02",27.85,28.05,27.15,27.42,46700.0],["2019-04-03",27.66,27.86,27.47,27.57,22200.0],["2019-04-04",27.72,27.73,27.26,27.28,23000.0],["2019-04-05",27.35,27.919,27.26,27.88,29900.0],["2019-04-08",27.94,27.94,27.71,27.74,21000.0],["2019-04-09",27.66,27.89,27.63,27.67,16800.0],["2019-04-10",27.74,28.26,27.67,28.26,69100.0],["2019-04-11",28.12,28.399,28.04,28.12,40100.0],["2019-04-12",28.3,28.71,28.12,28.65,46800.0],["2019-04-15",28.61,28.82,28.35,28.56,24500.0],["2019-04-16",28.65,28.75,28.54,28.54,38200.0],["2019-04-17",28.55,28.84,28.44,28.48,44000.0],["2019-04-18",28.46,28.73,28.24,28.65,52600.0],["2019-04-22",28.48,28.714,28.3,28.36,32100.0],["2019-04-23",28.49,28.71,28.37,28.42,43800.0],["2019-04-24",28.42,28.698,28.37,28.49,33400.0],["2019-04-25",28.42,28.53,28.16,28.16,30000.0],["2019-04-26",28.21,28.516,28.21,28.37,17100.0],["2019-04-29",28.49,28.49,28.22,28.22,15300.0],["2019-04-30",28.18,28.42,28.18,28.36,26800.0],["2019-05-01",28.35,28.6,28.09,28.09,26200.0],["2019-05-02",28.19,28.19,27.69,28.02,35700.0],["2019-05-03",28.13,28.25,28.03,28.24,18200.0],["2019-05-06",28.0,28.29,28.0,28.24,12800.0],["2019-05-07",28.1,28.31,27.63,27.78,18100.0],["2019-05-08",27.65,27.946,27.48,27.57,34900.0],["2019-05-09",27.43,28.7,27.145,27.36,28000.0],["2019-05-10",27.37,27.5,26.97,27.41,28000.0],["2019-05-13",27.1,27.17,26.56,26.92,27500.0],["2019-05-14",26.89,26.95,26.27,26.85,42100.0],["2019-05-15",26.73,27.065,26.73,27.05,13700.0],["2019-05-16",27.07,27.5,27.03,27.46,16000.0],["2019-05-17",27.31,27.79,27.285,27.54,29100.0],["2019-05-20",27.37,27.65,27.37,27.62,31200.0],["2019-05-21",27.72,27.8,27.48,27.58,14100.0],["2019-05-22",27.51,27.54,27.2,27.2,17300.0],["2019-05-23",26.97,27.09,26.27,26.42,42600.0],["2019-05-24",26.45,26.77,26.45,26.72,17200.0],["2019-05-28",26.72,27.329,26.72,27.01,39000.0],["2019-05-29",26.98,27.02,26.68,26.89,29400.0],["2019-05-30",27.17,27.275,26.56,26.7,29100.0],["2019-05-31",26.57,26.69,26.375,26.54,42800.0],["2019-06-03",26.68,26.82,26.26,26.55,35800.0],["2019-06-04",26.65,27.18,26.59,26.59,26100.0],["2019-06-05",26.61,27.43,26.41,27.13,29300.0],["2019-06-06",26.97,27.25,26.71,26.75,16000.0],["2019-06-07",26.8,26.97,26.8,26.93,12200.0],["2019-06-10",27.0,27.39,26.64,26.79,31900.0],["2019-06-11",26.86,26.86,26.119,26.48,38100.0],["2019-06-12",26.5,26.86,26.5,26.72,13000.0],["2019-06-13",26.87,27.15,26.87,26.95,35100.0],["2019-06-14",27.01,27.17,26.88,26.89,26100.0],["2019-06-17",26.92,27.14,26.7,27.13,12700.0],["2019-06-18",27.21,27.46,27.04,27.21,47400.0],["2019-06-19",27.12,27.37,27.0,27.15,22900.0],["2019-06-20",27.38,27.38,26.96,27.02,16600.0],["2019-06-21",26.91,27.09,26.64,26.84,29600.0],["2019-06-24",26.85,27.06,26.48,26.69,31800.0],["2019-06-25",26.83,26.95,26.62,26.93,27600.0],["2019-06-26",26.93,26.98,26.7,26.73,15600.0],["2019-06-27",26.8,27.41,26.685,27.41,33700.0],["2019-06-28",27.4,27.97,27.3,27.8,121700.0],["2019-07-01",28.0,28.36,27.71,28.0,29600.0],["2019-07-02",28.03,28.14,27.355,27.37,23200.0],["2019-07-03",27.4,27.76,27.4,27.69,6800.0],["2019-07-05",27.65,28.06,27.46,28.06,8700.0],["2019-07-08",27.96,27.98,27.78,27.91,12400.0],["2019-07-09",27.98,28.14,27.94,28.09,13900.0],["2019-07-10",28.14,28.29,27.87,28.14,20500.0],["2019-07-11",28.18,28.25,27.82,27.82,23000.0],["2019-07-12",27.89,28.05,27.74,27.76,16800.0],["2019-07-15",28.13,28.37,27.83,28.12,67600.0],["2019-07-16",28.16,28.71,28.0,28.04,43100.0],["2019-07-17",28.08,28.26,27.72,27.96,27400.0],["2019-07-18",27.88,28.12,27.78,27.99,27600.0],["2019-07-19",27.98,28.85,27.98,28.32,47100.0],["2019-07-22",28.49,28.49,28.05,28.34,42200.0],["2019-07-23",28.34,28.41,27.98,28.34,15800.0],["2019-07-24",28.29,28.725,28.2,28.56,29500.0],["2019-07-25",28.59,28.8,28.29,28.42,20600.0],["2019-07-26",28.345,28.69,28.345,28.63,21500.0],["2019-07-29",28.6,29.03,28.43,28.88,37800.0],["2019-07-30",28.83,29.55,28.78,29.08,103600.0],["2019-07-31",29.12,29.605,28.84,28.9,69600.0],["2019-08-01",29.0,29.56,28.74,28.77,62800.0],["2019-08-02",28.74,28.74,28.155,28.59,30500.0],["2019-08-05",28.31,28.53,27.85,28.19,46900.0],["2019-08-06",28.2,28.75,27.85,28.48,47600.0],["2019-08-07",28.25,29.02,27.89,28.57,37200.0],["2019-08-08",28.91,29.2,28.09,28.69,53500.0],["2019-08-09",28.84,29.435,27.93,28.55,42600.0],["2019-08-12",28.6,28.73,28.13,28.14,41900.0],["2019-08-13",28.154,28.57,28.154,28.24,16800.0],["2019-08-14",28.03,28.03,27.22,27.63,33200.0],["2019-08-15",27.52,27.86,27.46,27.77,31600.0],["2019-08-16",27.8,28.33,27.8,28.23,41100.0],["2019-08-19",28.46,28.6,28.1,28.45,51000.0],["2019-08-20",28.5,28.5,27.98,28.14,28800.0],["2019-08-21",28.26,28.37,28.04,28.16,16100.0],["2019-08-22",28.08,28.39,27.87,27.88,57700.0],["2019-08-23",27.83,28.02,27.16,27.32,45700.0],["2019-08-26",27.49,27.89,27.32,27.78,28800.0],["2019-08-27",27.92,27.99,27.18,27.18,31900.0],["2019-08-28",27.18,27.519,27.18,27.4,40600.0],["2019-08-29",27.56,27.86,27.37,27.75,25400.0],["2019-08-30",27.82,27.95,27.29,27.47,41300.0],["2019-09-03",27.4,27.955,27.29,27.68,29200.0],["2019-09-04",27.69,28.08,27.69,27.98,29300.0],["2019-09-05",28.13,28.61,28.07,28.11,30300.0],["2019-09-06",28.17,28.29,27.849,27.95,44400.0],["2019-09-09",28.0,28.0,27.5,27.87,32300.0],["2019-09-10",27.8,28.16,27.66,27.94,24800.0],["2019-09-11",28.03,28.72,27.96,28.69,30200.0],["2019-09-12",28.69,29.63,28.495,29.32,62700.0],["2019-09-13",29.42,29.94,29.01,29.36,91300.0],["2019-09-16",29.3,29.81,29.2,29.61,69300.0],["2019-09-17",29.59,30.11,29.5,29.97,91100.0],["2019-09-18",29.99,30.1,29.45,29.55,110300.0],["2019-09-19",29.59,29.59,28.98,29.16,131100.0],["2019-09-20",29.13,29.18,28.75,28.92,165000.0],["2019-09-23",29.14,29.14,28.67,28.67,28200.0],["2019-09-24",28.79,28.97,28.24,28.29,64000.0],["2019-09-25",28.15,28.39,28.15,28.32,32800.0],["2019-09-26",28.18,28.36,28.02,28.09,21600.0],["2019-09-27",28.06,28.32,27.83,27.97,77500.0],["2019-09-30",27.99,28.1,27.82,27.83,25700.0],["2019-10-01",28.022,28.28,27.78,27.84,31900.0],["2019-10-02",27.69,27.87,27.65,27.75,37200.0],["2019-10-03",27.63,27.95,27.63,27.74,32300.0],["2019-10-04",27.76,28.07,27.69,27.75,48900.0],["2019-10-07",27.7,28.03,27.68,27.8,39500.0],["2019-10-08",27.59,27.705,27.34,27.46,189400.0],["2019-10-09",27.53,27.67,27.35,27.45,53100.0],["2019-10-10",27.34,27.6,27.3,27.41,22400.0],["2019-10-11",27.59,27.76,27.395,27.5,43400.0],["2019-10-14",27.5,27.54,27.2,27.33,31800.0],["2019-10-15",27.41,27.57,27.27,27.46,28800.0],["2019-10-16",27.41,27.495,27.17,27.41,55600.0],["2019-10-17",27.49,28.025,27.46,27.88,37400.0],["2019-10-18",27.78,27.92,27.557,27.79,113200.0],["2019-10-21",27.94,28.36,27.75,28.19,29900.0],["2019-10-22",28.21,28.25,27.78,27.86,38300.0],["2019-10-23",27.82,27.95,27.731,27.87,31000.0],["2019-10-24",27.94,28.11,27.75,28.09,25800.0],["2019-10-25",28.1,28.65,27.95,28.51,35900.0],["2019-10-28",28.57,29.23,28.57,29.19,32900.0],["2019-10-29",29.12,29.34,28.98,29.23,24300.0],["2019-10-30",29.23,29.52,29.103,29.52,28400.0],["2019-10-31",29.49,29.59,29.279,29.52,62100.0],["2019-11-01",29.6,29.91,29.5,29.63,28900.0],["2019-11-04",29.74,29.78,29.54,29.61,23400.0],["2019-11-05",29.7,29.97,29.655,29.92,35600.0],["2019-11-06",29.87,29.87,29.61,29.71,21400.0],["2019-11-07",29.84,29.93,29.43,29.74,45800.0],["2019-11-08",29.66,29.76,29.255,29.58,35200.0],["2019-11-11",29.72,29.96,28.32,28.99,99500.0],["2019-11-12",28.89,29.01,28.16,28.55,51300.0],["2019-11-13",28.49,28.49,27.39,27.8,59000.0],["2019-11-14",27.81,28.41,27.81,28.23,30200.0],["2019-11-15",28.41,28.41,27.82,27.82,42400.0],["2019-11-18",27.83,28.05,27.52,27.92,29100.0],["2019-11-19",27.96,28.188,27.91,27.91,16300.0],["2019-11-20",27.8,27.9,27.47,27.67,40500.0],["2019-11-21",27.63,27.63,27.045,27.26,108900.0],["2019-11-22",27.09,27.18,26.95,27.08,43100.0],["2019-11-25",27.09,27.71,27.09,27.55,72700.0],["2019-11-26",27.6,27.718,27.38,27.45,32800.0],["2019-11-27",27.56,28.1,27.445,28.06,57000.0],["2019-11-29",28.08,28.43,27.98,28.39,22900.0],["2019-12-02",28.3,28.3,27.52,27.56,39100.0],["2019-12-03",27.4,27.8,26.91,27.19,48100.0],["2019-12-04",27.3,27.78,27.12,27.57,87900.0],["2019-12-05",27.75,28.1,27.54,28.08,45900.0],["2019-12-06",28.22,29.12,28.22,28.69,73000.0],["2019-12-09",28.8,29.1,28.552,28.86,63800.0],["2019-12-10",28.83,29.05,28.7,28.93,43600.0],["2019-12-11",28.98,29.39,28.98,29.26,46200.0],["2019-12-12",29.2,29.37,29.03,29.19,31600.0],["2019-12-13",29.2,29.44,29.14,29.17,24700.0],["2019-12-16",29.32,29.58,29.25,29.54,55800.0],["2019-12-17",29.72,29.96,29.69,29.94,38700.0],["2019-12-18",29.99,29.99,29.79,29.87,52600.0],["2019-12-19",29.855,30.0,29.711,30.0,27100.0],["2019-12-20",30.0,30.09,29.63,29.74,68500.0],["2019-12-23",29.74,29.94,29.57,29.77,33600.0],["2019-12-24",29.68,29.7,29.55,29.67,11900.0],["2019-12-26",29.64,29.85,29.64,29.76,17000.0],["2019-12-27",29.81,30.0,29.6,29.79,16100.0],["2019-12-30",29.76,29.76,29.54,29.73,26900.0],["2019-12-31",29.77,29.88,29.42,29.65,28200.0],["2020-01-02",29.79,29.9,29.21,29.57,21200.0],["2020-01-03",29.2,29.87,29.2,29.7,20100.0],["2020-01-06",29.53,29.75,29.53,29.64,18800.0],["2020-01-07",29.63,29.82,29.533,29.63,16200.0],["2020-01-08",29.42,29.83,29.26,29.33,47200.0],["2020-01-09",29.46,29.5,29.0,29.05,45000.0],["2020-01-10",29.05,29.23,28.62,28.82,40500.0],["2020-01-13",28.87,29.77,28.77,29.77,30800.0],["2020-01-14",29.62,29.97,29.51,29.61,29800.0],["2020-01-15",29.58,29.75,29.39,29.59,24200.0],["2020-01-16",29.88,29.88,29.53,29.77,68100.0],["2020-01-17",29.99,30.16,29.44,29.44,79200.0],["2020-01-21",29.47,29.79,29.13,29.51,77000.0],["2020-01-22",29.59,29.62,28.95,29.02,50000.0],["2020-01-23",28.98,29.675,28.82,29.5,80600.0],["2020-01-24",29.62,29.729,28.88,29.17,58400.0],["2020-01-27",29.17,29.66,29.02,29.56,87500.0],["2020-01-28",29.72,29.96,29.47,29.5,45400.0],["2020-01-29",29.57,29.8,29.23,29.5,44700.0],["2020-01-30",29.24,29.63,29.24,29.6,27900.0],["2020-01-31",29.57,29.664,29.115,29.25,39400.0],["2020-02-03",29.37,29.72,29.21,29.24,33600.0],["2020-02-04",29.85,29.85,29.28,29.36,60100.0],["2020-02-05",29.5,29.89,29.215,29.81,51600.0],["2020-02-06",29.9,30.0,29.42,29.5,25100.0],["2020-02-07",29.47,29.47,29.05,29.2,21100.0],["2020-02-10",29.15,29.36,29.14,29.23,45000.0],["2020-02-11",29.34,29.44,28.9,28.99,39800.0],["2020-02-12",29.11,29.27,28.76,28.8,65200.0],["2020-02-13",28.81,28.93,28.51,28.51,60100.0],["2020-02-14",28.61,29.035,28.59,28.85,36000.0],["2020-02-18",28.65,28.948,28.65,28.78,26300.0],["2020-02-19",28.91,28.96,28.7,28.73,20000.0],["2020-02-20",28.72,28.925,28.4,28.55,20900.0],["2020-02-21",28.56,28.56,28.15,28.25,82600.0],["2020-02-24",27.7,27.85,27.57,27.61,49200.0],["2020-02-25",27.72,27.88,27.14,27.44,94000.0],["2020-02-26",27.51,28.07,26.96,27.03,52200.0],["2020-02-27",26.77,27.41,26.24,26.6,103100.0],["2020-02-28",25.85,26.951,25.31,26.02,137200.0],["2020-03-02",26.1,26.331,25.27,26.31,149700.0],["2020-03-03",26.26,26.62,25.905,26.1,117200.0],["2020-03-04",26.265,26.265,25.44,26.12,70300.0],["2020-03-05",25.7,26.19,24.37,24.68,135800.0],["2020-03-06",23.64,24.75,23.64,24.43,117800.0],["2020-03-09",23.44,23.78,22.3,22.68,197300.0],["2020-03-10",22.98,23.49,21.575,22.82,153700.0],["2020-03-11",22.41,22.5,20.05,20.32,203700.0],["2020-03-12",18.69,20.16,16.63,17.52,351700.0],["2020-03-13",18.99,19.18,17.94,18.87,250600.0],["2020-03-16",18.1,18.396,16.975,17.23,238500.0],["2020-03-17",17.06,17.327,16.3,17.17,226400.0],["2020-03-18",16.14,16.7,13.59,13.75,289600.0],["2020-03-19",14.12,16.32,13.6,16.18,270000.0],["2020-03-20",16.5,17.38,15.13,16.34,237500.0],["2020-03-23",16.21,17.0,14.85,15.77,157500.0],["2020-03-24",16.35,17.573,16.27,17.48,110300.0],["2020-03-25",17.57,19.8,16.86,19.42,199000.0],["2020-03-26",19.61,20.31,18.54,19.43,152100.0],["2020-03-27",18.79,18.98,17.45,18.45,104300.0],["2020-03-30",18.36,18.78,17.9,18.57,87400.0],["2020-03-31",18.74,19.52,18.61,19.5,142800.0],["2020-04-01",18.65,18.99,17.9,18.38,142100.0],["2020-04-02",18.56,19.22,17.99,18.59,129700.0],["2020-04-03",18.57,18.59,16.48,16.88,104700.0],["2020-04-06",17.5,18.26,16.95,17.71,138400.0],["2020-04-07",17.5,17.54,15.67,16.45,267600.0],["2020-04-08",16.64,17.915,16.64,17.56,94400.0],["2020-04-09",17.99,18.49,17.56,18.39,144400.0],["2020-04-13",18.17,18.35,17.75,18.19,71400.0],["2020-04-14",18.62,18.971,18.26,18.64,74700.0],["2020-04-15",18.02,18.06,17.44,17.8,94600.0],["2020-04-16",17.86,18.33,17.55,18.22,179300.0],["2020-04-17",18.31,19.07,18.31,18.59,142900.0],["2020-04-20",18.31,18.59,17.77,18.19,123400.0],["2020-04-21",17.7,18.486,17.5,18.24,90200.0],["2020-04-22",18.59,18.72,17.85,18.12,106000.0],["2020-04-23",18.18,18.66,18.16,18.3,121900.0],["2020-04-24",18.33,19.61,18.24,19.5,103500.0],["2020-04-27",19.59,20.12,19.55,19.82,155700.0],["2020-04-28",20.27,20.81,20.0,20.28,86200.0],["2020-04-29",21.05,22.73,20.668,22.45,160700.0],["2020-04-30",22.15,22.15,19.975,20.64,144400.0],["2020-05-01",20.25,20.66,19.51,19.89,131300.0],["2020-05-04",19.71,20.47,19.2,20.11,83700.0],["2020-05-05",20.5,20.76,19.71,19.84,65800.0],["2020-05-06",19.84,20.16,19.55,19.88,35200.0],["2020-05-07",20.4,20.71,19.755,19.96,48200.0],["2020-05-08",20.46,21.68,20.36,21.5,79500.0],["2020-05-11",21.22,21.45,20.57,20.69,135600.0],["2020-05-12",20.75,20.805,19.69,19.72,83200.0],["2020-05-13",19.46,19.55,18.13,18.29,83300.0],["2020-05-14",17.87,19.03,17.61,19.03,76600.0],["2020-05-15",18.96,19.3,18.68,19.26,40800.0],["2020-05-18",20.4,22.01,20.4,21.82,134600.0],["2020-05-19",21.6,21.85,20.86,20.91,94800.0],["2020-05-20",21.29,21.67,21.13,21.43,42900.0],["2020-05-21",21.72,21.78,21.26,21.67,47500.0],["2020-05-22",21.87,21.87,21.26,21.77,52600.0],["2020-05-26",22.62,23.58,22.33,23.57,149300.0],["2020-05-27",23.91,24.135,23.11,23.54,115600.0],["2020-05-28",23.79,23.79,22.55,22.76,146700.0],["2020-05-29",22.53,22.87,22.315,22.59,128300.0],["2020-06-01",22.71,22.94,22.29,22.66,66100.0],["2020-06-02",22.87,23.17,22.02,22.12,56000.0],["2020-06-03",22.61,23.2,22.39,22.51,85500.0],["2020-06-04",22.44,22.839,22.13,22.56,41700.0],["2020-06-05",23.42,23.505,22.402,22.55,115200.0],["2020-06-08",22.95,23.48,22.6,23.39,137400.0],["2020-06-09",23.05,23.36,22.2,23.11,70800.0],["2020-06-10",23.07,23.07,22.27,22.27,53600.0],["2020-06-11",21.4,21.849,20.92,21.38,95800.0],["2020-06-12",22.16,22.68,21.51,22.58,70400.0],["2020-06-15",22.04,22.54,21.3,22.3,56800.0],["2020-06-16",22.65,22.94,21.785,22.19,99900.0],["2020-06-17",22.22,22.46,21.52,21.91,116400.0],["2020-06-18",21.85,22.08,21.16,21.25,79800.0],["2020-06-19",21.5,21.63,20.75,20.98,89000.0],["2020-06-22",20.88,20.88,20.18,20.22,54100.0],["2020-06-23",20.51,20.51,19.98,20.03,67500.0],["2020-06-24",20.06,20.085,19.0,19.19,78900.0],["2020-06-25",19.16,19.35,18.74,19.31,81700.0],["2020-06-26",19.03,19.11,18.15,18.64,255400.0],["2020-06-29",18.79,19.41,18.0,19.18,57300.0],["2020-06-30",19.18,20.13,18.87,20.08,162600.0],["2020-07-01",20.02,20.52,18.65,18.7,109000.0],["2020-07-02",19.02,19.505,18.83,18.89,108700.0],["2020-07-06",19.21,19.42,18.75,18.77,49500.0],["2020-07-07",18.63,18.955,17.87,17.91,71500.0],["2020-07-08",17.89,18.22,17.69,18.01,88000.0],["2020-07-09",18.09,18.125,17.19,17.84,118000.0],["2020-07-10",17.77,18.5,17.7,18.45,46500.0],["2020-07-13",18.68,18.86,18.06,18.06,57100.0],["2020-07-14",18.08,19.03,18.06,18.56,48600.0],["2020-07-15",19.02,19.65,18.96,19.36,105000.0],["2020-07-16",19.13,19.5,19.02,19.28,52700.0],["2020-07-17",19.18,19.52,19.08,19.47,59500.0],["2020-07-20",19.4,19.5,19.1,19.27,70300.0],["2020-07-21",19.32,19.77,19.02,19.12,96700.0],["2020-07-22",19.07,19.5,18.89,19.36,76200.0],["2020-07-23",19.36,19.62,19.13,19.26,54100.0],["2020-07-24",19.27,19.32,18.885,19.09,50100.0],["2020-07-27",19.05,19.05,17.7,18.34,240000.0],["2020-07-28",18.25,18.5,17.65,18.13,466700.0],["2020-07-29",18.09,19.05,18.09,18.97,61400.0],["2020-07-30",18.7,19.42,18.471,19.26,101700.0],["2020-07-31",19.05,19.1,18.42,18.91,89500.0],["2020-08-03",18.91,19.3,18.69,19.22,58000.0],["2020-08-04",19.23,19.57,19.19,19.38,41300.0],["2020-08-05",19.55,19.55,18.95,19.12,54100.0],["2020-08-06",19.11,19.47,19.09,19.44,45800.0],["2020-08-07",19.34,19.63,19.21,19.54,38100.0],["2020-08-10",19.1,20.39,19.1,20.26,82300.0],["2020-08-11",20.62,21.36,20.43,20.91,142500.0],["2020-08-12",21.03,21.32,20.91,21.21,38200.0],["2020-08-13",21.08,21.27,20.67,20.75,84400.0],["2020-08-14",20.64,21.05,20.52,20.69,47500.0],["2020-08-17",20.68,20.68,19.98,19.99,39000.0],["2020-08-18",19.99,20.1,19.18,19.27,61700.0],["2020-08-19",19.4,19.41,19.125,19.24,38900.0],["2020-08-20",19.06,19.16,18.86,19.16,47800.0],["2020-08-21",19.03,19.749,18.9,19.58,146400.0],["2020-08-24",19.71,20.06,19.44,20.02,76300.0],["2020-08-25",20.09,20.6,20.09,20.55,80100.0],["2020-08-26",20.48,20.6,19.68,19.77,50400.0],["2020-08-27",19.88,20.315,19.64,19.92,48700.0],["2020-08-28",19.97,20.0,19.76,19.99,31700.0],["2020-08-31",19.75,19.92,19.38,19.59,81700.0],["2020-09-01",19.5,19.5,19.03,19.15,38600.0],["2020-09-02",19.2,19.3,19.1,19.2,140600.0],["2020-09-03",19.18,19.85,19.02,19.33,72800.0],["2020-09-04",19.33,19.595,19.05,19.28,94400.0],["2020-09-08",19.12,19.85,19.06,19.57,52800.0],["2020-09-09",19.64,19.664,19.37,19.54,69400.0],["2020-09-10",19.58,19.93,19.09,19.11,84100.0],["2020-09-11",19.23,19.26,18.43,18.61,72100.0],["2020-09-14",18.72,19.95,18.72,19.91,130100.0],["2020-09-15",20.0,21.16,19.94,21.04,134600.0],["2020-09-16",21.13,21.71,21.06,21.46,92100.0],["2020-09-17",21.17,21.335,20.48,20.51,55400.0],["2020-09-18",20.72,20.72,19.83,20.03,133200.0],["2020-09-21",19.99,20.48,19.56,20.26,129800.0],["2020-09-22",20.5,20.52,19.8,19.87,126500.0],["2020-09-23",19.93,20.52,19.81,19.85,92000.0],["2020-09-24",19.87,20.0,19.56,19.81,38400.0],["2020-09-25",20.03,20.33,19.78,20.18,71300.0],["2020-09-28",20.43,21.048,20.42,20.65,61400.0],["2020-09-29",20.54,20.54,19.96,20.33,46900.0],["2020-09-30",20.44,20.92,20.44,20.88,67300.0],["2020-10-01",20.93,21.1,20.476,21.03,56500.0],["2020-10-02",20.58,20.97,20.4,20.65,51500.0],["2020-10-05",20.595,21.22,20.55,21.05,59100.0],["2020-10-06",21.24,22.2,21.13,21.5,124900.0],["2020-10-07",21.78,22.07,21.49,21.67,94900.0],["2020-10-08",21.98,22.61,21.77,22.45,83600.0],["2020-10-09",22.62,22.7,22.32,22.58,85800.0],["2020-10-12",22.55,23.11,22.55,23.06,53200.0],["2020-10-13",22.97,23.0,21.99,22.18,94200.0],["2020-10-14",22.35,22.47,21.5,21.5,50600.0],["2020-10-15",21.53,21.53,20.39,20.61,107200.0],["2020-10-16",21.205,21.261,20.7,20.88,56400.0],["2020-10-19",20.87,20.87,20.48,20.6,51800.0],["2020-10-20",20.71,21.02,20.62,20.69,28700.0],["2020-10-21",20.51,20.87,20.51,20.64,25500.0],["2020-10-22",20.75,21.6,20.75,21.37,46600.0],["2020-10-23",21.52,22.71,21.37,22.37,148000.0],["2020-10-26",22.14,22.235,21.11,21.17,45600.0],["2020-10-27",21.15,21.29,21.002,21.05,43200.0],["2020-10-28",20.75,20.8,20.19,20.49,58500.0],["2020-10-29",20.685,21.23,20.38,20.94,42000.0],["2020-10-30",20.74,21.07,20.52,20.7,23400.0],["2020-11-02",20.77,20.77,20.37,20.44,47100.0],["2020-11-03",20.66,21.719,20.608,21.54,31500.0],["2020-11-04",21.01,21.66,20.98,21.63,28400.0],["2020-11-05",21.5,23.27,21.46,22.25,48200.0],["2020-11-06",22.13,22.2,21.51,21.55,60900.0],["2020-11-09",22.64,25.09,22.64,24.99,186200.0],["2020-11-10",25.19,25.63,24.32,24.65,76700.0],["2020-11-11",24.72,25.27,24.29,24.71,72100.0],["2020-11-12",24.83,24.961,23.94,24.2,49300.0],["2020-11-13",24.44,24.888,24.101,24.66,30100.0],["2020-11-16",25.77,25.77,24.979,25.17,48800.0],["2020-11-17",25.06,25.15,24.73,24.84,76100.0],["2020-11-18",25.06,25.127,24.23,24.26,62700.0],["2020-11-19",24.06,24.87,23.67,24.85,43900.0],["2020-11-20",24.59,24.59,23.93,24.41,56900.0],["2020-11-23",24.94,25.805,24.7,25.43,67600.0],["2020-11-24",25.84,27.17,25.56,26.64,121000.0],["2020-11-25",26.52,26.6,25.798,26.38,35700.0],["2020-11-27",26.57,26.57,25.87,26.21,17700.0],["2020-11-30",26.11,26.13,25.11,25.17,42100.0],["2020-12-01",25.47,26.22,25.42,26.17,45200.0],["2020-12-02",26.06,27.05,25.853,26.92,92400.0],["2020-12-03",27.28,27.42,26.893,27.1,42700.0],["2020-12-04",27.62,27.95,27.17,27.77,58000.0],["2020-12-07",27.93,27.98,27.43,27.8,76200.0],["2020-12-08",27.81,28.01,27.43,27.63,63100.0],["2020-12-09",27.97,27.97,26.55,26.91,43100.0],["2020-12-10",26.7,26.867,26.346,26.56,22200.0],["2020-12-11",26.36,26.56,25.74,25.93,42100.0],["2020-12-14",26.34,26.34,25.65,25.65,42300.0],["2020-12-15",25.67,26.093,23.595,24.91,204200.0],["2020-12-16",24.9,25.95,24.87,25.59,85900.0],["2020-12-17",25.81,25.81,24.87,25.41,50100.0],["2020-12-18",25.4,25.9,25.05,25.33,196800.0],["2020-12-21",24.79,25.188,24.47,24.76,84500.0],["2020-12-22",24.9,25.19,24.718,25.16,44000.0],["2020-12-23",25.34,25.65,25.21,25.28,37300.0],["2020-12-24",25.27,25.37,24.985,25.17,8500.0],["2020-12-28",25.42,25.699,25.163,25.3,43900.0],["2020-12-29",25.48,25.599,24.82,24.92,65200.0],["2020-12-30",25.0,25.725,25.0,25.45,26100.0],["2020-12-31",25.51,25.553,24.78,24.87,42500.0],["2021-01-04",25.74,26.03,25.12,25.29,45600.0],["2021-01-05",25.32,26.59,25.32,26.1,52600.0],["2021-01-06",26.39,26.63,25.93,26.32,47300.0],["2021-01-07",26.3,26.65,25.89,26.38,26500.0],["2021-01-08",26.45,26.72,25.97,26.25,56300.0],["2021-01-11",26.34,26.84,25.95,26.26,32800.0],["2021-01-12",26.46,26.76,25.89,26.18,34900.0],["2021-01-13",25.96,25.96,25.38,25.59,55600.0],["2021-01-14",25.73,26.21,25.33,25.48,93600.0],["2021-01-15",25.18,25.97,24.866,25.75,65300.0],["2021-01-19",26.09,26.35,25.68,25.97,36600.0],["2021-01-20",26.01,26.43,25.5,25.87,23500.0],["2021-01-21",26.126,26.126,25.5,25.73,50800.0],["2021-01-22",25.55,26.14,25.135,26.1,73800.0],["2021-01-25",26.6,26.6,25.73,26.37,123100.0],["2021-01-26",26.58,27.24,26.14,27.17,49600.0],["2021-01-27",26.77,27.5,26.0,27.07,100300.0],["2021-01-28",27.35,28.2,27.35,28.05,59500.0],["2021-01-29",28.06,28.06,27.04,27.36,58600.0],["2021-02-01",27.49,28.0,26.76,27.91,89200.0],["2021-02-02",28.2,28.74,28.03,28.51,62500.0],["2021-02-03",28.8,28.837,28.36,28.69,62800.0],["2021-02-04",28.71,29.21,28.35,29.21,57400.0],["2021-02-05",29.39,29.76,28.785,29.43,39900.0],["2021-02-08",29.71,30.07,29.09,30.07,47700.0],["2021-02-09",30.27,30.27,29.4,29.84,48600.0],["2021-02-10",30.34,30.34,29.255,29.75,64000.0],["2021-02-11",29.94,29.94,28.85,28.95,39300.0],["2021-02-12",28.98,29.33,28.47,29.33,48900.0],["2021-02-16",29.34,29.344,28.42,28.67,32400.0],["2021-02-17",28.46,28.85,28.31,28.64,26900.0],["2021-02-18",28.36,28.59,28.19,28.4,17300.0],["2021-02-19",28.53,29.31,28.33,29.18,39000.0],["2021-02-22",28.94,29.97,28.94,29.85,44100.0],["2021-02-23",29.78,30.09,29.36,29.8,129100.0],["2021-02-24",29.8,30.6,29.45,30.3,42100.0],["2021-02-25",30.47,30.49,29.4,29.46,46900.0],["2021-02-26",29.5,29.98,28.99,29.38,56900.0],["2021-03-01",29.98,30.165,29.39,30.04,38800.0],["2021-03-02",30.1,30.335,29.645,30.27,23100.0],["2021-03-03",30.37,31.185,30.37,30.67,78200.0],["2021-03-04",31.0,31.23,29.86,30.02,52500.0],["2021-03-05",30.34,30.49,30.021,30.49,32500.0],["2021-03-08",34.99,34.99,30.82,31.76,154800.0],["2021-03-09",32.12,32.39,31.0,32.0,74400.0],["2021-03-10",31.77,32.52,31.34,31.99,64300.0],["2021-03-11",31.805,32.3,31.53,32.16,36400.0],["2021-03-12",31.7,32.48,31.7,32.15,32900.0],["2021-03-15",32.51,32.51,31.11,31.62,48400.0],["2021-03-16",31.5,31.87,31.23,31.87,32000.0],["2021-03-17",31.73,32.29,31.47,32.27,45000.0],["2021-03-18",32.15,32.48,31.485,31.59,48800.0],["2021-03-19",31.46,31.8,30.32,30.71,129600.0],["2021-03-22",30.69,30.99,30.36,30.51,28500.0],["2021-03-23",30.24,30.68,30.08,30.1,38700.0],["2021-03-24",30.27,30.52,28.92,28.95,45300.0],["2021-03-25",28.71,28.96,27.45,28.53,111500.0],["2021-03-26",28.81,29.38,28.41,29.31,41500.0],["2021-03-29",29.07,29.38,28.4,28.85,44100.0],["2021-03-30",29.01,29.245,28.28,28.42,34900.0],["2021-03-31",28.52,28.88,28.297,28.51,31600.0],["2021-04-01",28.86,29.28,28.615,29.28,32800.0],["2021-04-05",29.06,29.91,29.0,29.74,69900.0],["2021-04-06",29.93,30.16,29.66,29.69,25100.0],["2021-04-07",29.77,29.77,28.85,28.85,18700.0],["2021-04-08",28.89,30.18,28.88,30.18,35900.0],["2021-04-09",30.07,30.07,29.39,29.52,40000.0],["2021-04-12",29.53,29.75,29.14,29.28,30400.0],["2021-04-13",29.44,29.77,28.325,28.64,36100.0],["2021-04-14",28.54,29.1,28.38,28.4,20800.0],["2021-04-15",28.63,28.96,28.35,28.84,20800.0],["2021-04-16",29.07,29.1,28.59,28.9,33800.0],["2021-04-19",28.68,28.8,28.5,28.66,19500.0],["2021-04-20",28.65,28.65,27.87,27.87,52800.0],["2021-04-21",27.71,29.12,27.71,29.06,53900.0],["2021-04-22",29.1,29.67,29.098,29.14,52800.0],["2021-04-23",29.33,29.514,28.91,28.94,28500.0],["2021-04-26",29.12,29.165,28.56,28.81,35500.0],["2021-04-27",28.76,28.89,28.2,28.27,19300.0],["2021-04-28",28.35,28.36,27.84,27.98,23200.0],["2021-04-29",28.32,28.71,27.765,27.87,25200.0],["2021-04-30",27.57,28.161,27.455,27.99,61100.0],["2021-05-03",28.02,28.35,27.66,28.28,31500.0],["2021-05-04",27.95,28.21,27.37,27.55,59800.0],["2021-05-05",27.55,28.78,27.17,28.36,85700.0],["2021-05-06",28.46,28.61,27.18,27.59,67700.0],["2021-05-07",28.14,28.365,27.48,28.08,28400.0],["2021-05-10",28.33,28.33,26.69,26.96,60400.0],["2021-05-11",26.44,27.55,26.31,27.24,57600.0],["2021-05-12",27.23,27.56,26.04,26.28,68900.0],["2021-05-13",26.28,26.91,26.28,26.72,41400.0],["2021-05-14",26.79,27.55,26.78,27.44,70300.0],["2021-05-17",27.24,27.449,27.05,27.39,29200.0],["2021-05-18",27.49,28.25,27.09,27.09,55500.0],["2021-05-19",26.79,27.17,26.52,27.07,28600.0],["2021-05-20",27.15,27.67,27.08,27.46,35700.0],["2021-05-21",27.7,27.7,27.25,27.45,31200.0],["2021-05-24",27.5,28.21,27.35,28.04,31200.0],["2021-05-25",28.12,28.21,27.57,27.71,20500.0],["2021-05-26",27.75,28.25,27.75,28.06,16900.0],["2021-05-27",28.32,28.47,28.18,28.27,54900.0],["2021-05-28",28.5,28.5,27.92,27.92,34400.0],["2021-06-01",28.05,28.065,27.75,27.82,21500.0],["2021-06-02",27.78,27.78,26.975,27.14,61000.0],["2021-06-03",26.92,27.3,26.47,27.1,25100.0],["2021-06-04",27.08,27.32,26.67,26.91,25500.0],["2021-06-07",27.15,27.2,26.81,26.92,37900.0],["2021-06-08",26.75,27.39,26.6,27.15,39800.0],["2021-06-09",27.2,27.26,26.72,27.01,34200.0],["2021-06-10",26.98,27.38,26.82,27.28,51800.0],["2021-06-11",27.41,27.82,27.41,27.73,33200.0],["2021-06-14",27.79,27.87,26.86,27.08,49500.0],["2021-06-15",27.29,27.29,26.69,26.81,27800.0],["2021-06-16",26.71,27.2,26.58,27.12,49800.0],["2021-06-17",27.15,27.15,26.52,26.83,48500.0],["2021-06-18",26.47,26.53,26.03,26.3,75000.0],["2021-06-21",26.5,26.68,26.213,26.51,40500.0],["2021-06-22",26.45,26.97,26.34,26.85,64000.0],["2021-06-23",26.75,27.13,26.75,26.92,68100.0],["2021-06-24",27.15,27.31,26.671,27.26,48200.0],["2021-06-25",27.35,28.05,27.34,28.01,344200.0],["2021-06-28",27.92,28.03,27.475,27.61,29700.0],["2021-06-29",26.77,28.41,26.77,28.09,39200.0],["2021-06-30",28.02,28.52,27.98,28.22,45100.0],["2021-07-01",28.11,28.25,27.75,28.07,30500.0],["2021-07-02",28.26,28.3,27.91,28.09,38400.0],["2021-07-06",28.01,28.54,28.0,28.43,115000.0],["2021-07-07",28.49,28.62,28.08,28.25,37700.0],["2021-07-08",27.77,27.77,27.45,27.68,42500.0],["2021-07-09",27.89,28.2,27.75,28.14,31700.0],["2021-07-12",27.98,28.77,27.95,28.77,36900.0],["2021-07-13",28.59,28.59,27.98,28.13,46200.0],["2021-07-14",28.33,28.56,28.251,28.44,37400.0],["2021-07-15",28.35,28.35,27.3,27.69,50600.0],["2021-07-16",27.9,27.97,27.63,27.77,45600.0],["2021-07-19",27.49,27.995,27.28,27.72,76500.0],["2021-07-20",27.74,28.91,27.52,28.58,49900.0],["2021-07-21",28.76,29.28,28.76,28.97,67500.0],["2021-07-22",28.98,28.98,27.87,27.97,95300.0],["2021-07-23",28.16,28.48,27.5,27.74,64000.0],["2021-07-26",27.76,27.9,27.0,27.39,78700.0],["2021-07-27",27.17,27.54,26.99,27.08,60300.0],["2021-07-28",27.12,27.49,26.92,27.05,119000.0],["2021-07-29",27.15,27.3,26.74,26.8,126700.0],["2021-07-30",26.75,26.879,26.26,26.54,66100.0],["2021-08-02",26.7,26.9,26.38,26.43,45800.0],["2021-08-03",26.61,26.61,26.15,26.2,53000.0],["2021-08-04",26.12,26.29,25.58,25.86,52300.0],["2021-08-05",26.1,26.419,25.996,26.08,60900.0],["2021-08-06",26.34,26.34,25.915,26.14,43500.0],["2021-08-09",26.0,26.0,25.55,25.74,29500.0],["2021-08-10",25.67,25.7,25.41,25.61,40600.0],["2021-08-11",25.58,25.82,25.43,25.82,112800.0],["2021-08-12",25.85,26.21,25.72,26.13,51100.0],["2021-08-13",26.07,26.34,25.94,26.34,43000.0],["2021-08-16",26.16,26.16,25.6,25.75,52900.0],["2021-08-17",25.5,25.86,25.215,25.72,57200.0],["2021-08-18",25.67,25.83,25.05,25.05,46100.0],["2021-08-19",25.0,25.224,24.82,25.08,65200.0],["2021-08-20",25.0,25.55,24.96,25.55,49800.0],["2021-08-23",25.76,26.24,25.66,25.91,200100.0],["2021-08-24",26.07,26.31,25.95,26.21,30100.0],["2021-08-25",26.3,26.61,26.21,26.32,41500.0],["2021-08-26",26.37,26.46,25.6,25.6,53400.0],["2021-08-27",25.67,26.57,25.573,26.35,53100.0],["2021-08-30",26.4,26.4,25.9,26.09,28300.0],["2021-08-31",26.11,26.28,25.91,26.0,45400.0],["2021-09-01",26.15,26.48,26.05,26.25,37200.0],["2021-09-02",26.28,26.28,26.0,26.08,20600.0],["2021-09-03",26.09,26.09,25.5,25.62,50300.0],["2021-09-07",25.62,25.65,25.207,25.49,46100.0],["2021-09-08",25.46,25.88,24.751,25.16,36900.0],["2021-09-09",25.14,25.46,25.05,25.13,51700.0],["2021-09-10",25.21,25.78,24.88,25.63,40600.0],["2021-09-13",25.84,27.22,25.7,27.14,110300.0],["2021-09-14",27.3,27.3,26.17,26.63,71100.0],["2021-09-15",26.76,26.85,26.308,26.41,48800.0],["2021-09-16",26.39,26.56,25.9,26.38,56900.0],["2021-09-17",26.54,26.69,25.915,26.48,140300.0],["2021-09-20",26.1,26.47,25.7,25.93,58600.0],["2021-09-21",25.95,26.17,25.645,25.8,81300.0],["2021-09-22",25.85,26.48,25.85,26.22,22900.0],["2021-09-23",26.45,27.165,26.38,27.12,51200.0],["2021-09-24",27.0,27.39,27.0,27.16,56800.0],["2021-09-27",27.23,28.01,27.23,27.92,46600.0],["2021-09-28",25.96,28.14,25.96,26.99,28400.0],["2021-09-29",27.19,27.19,26.888,27.09,29500.0],["2021-09-30",27.29,27.29,26.89,26.91,19900.0],["2021-10-01",26.99,27.915,26.99,27.71,24000.0],["2021-10-04",27.76,27.8,27.18,27.36,22300.0],["2021-10-05",27.39,27.454,27.1,27.35,37200.0],["2021-10-06",27.04,27.15,26.51,26.78,21000.0],["2021-10-07",27.01,27.28,26.93,27.13,47900.0],["2021-10-08",27.09,27.26,26.76,26.76,24300.0],["2021-10-11",26.85,26.85,26.17,26.3,30800.0],["2021-10-12",26.66,26.86,26.33,26.8,21600.0],["2021-10-13",27.0,27.44,26.6,26.87,79100.0],["2021-10-14",27.07,27.37,27.07,27.23,38500.0],["2021-10-15",27.51,27.82,27.34,27.4,50700.0],["2021-10-18",27.3,27.5,27.15,27.42,30900.0],["2021-10-19",27.61,27.8,27.48,27.65,36800.0],["2021-10-20",27.6,27.723,27.27,27.3,33000.0],["2021-10-21",27.31,29.44,27.31,29.28,249800.0],["2021-10-22",29.32,29.52,28.35,28.89,52200.0],["2021-10-25",29.2,29.42,28.83,29.17,79700.0],["2021-10-26",29.51,30.07,29.08,29.94,104700.0],["2021-10-27",29.99,30.75,29.74,30.6,96600.0],["2021-10-28",30.8,30.98,30.66,30.75,76300.0],["2021-10-29",30.84,31.13,30.57,30.57,117700.0],["2021-11-01",30.84,32.13,30.68,31.96,122100.0],["2021-11-02",31.96,32.012,30.99,31.42,58000.0],["2021-11-03",32.01,32.688,30.82,31.03,216300.0],["2021-11-04",30.99,31.738,30.005,30.68,115200.0],["2021-11-05",31.0,31.708,30.22,30.69,158500.0],["2021-11-08",31.14,31.43,29.87,29.95,109700.0],["2021-11-09",29.94,29.94,28.935,29.06,73500.0],["2021-11-10",28.93,30.62,28.88,30.43,73000.0],["2021-11-11",30.43,30.697,29.93,30.64,84000.0],["2021-11-12",31.339,31.37,30.6,30.86,54400.0],["2021-11-15",31.07,31.42,30.74,31.15,83800.0],["2021-11-16",31.15,31.35,30.72,31.2,65400.0],["2021-11-17",31.43,31.546,30.861,31.13,62400.0],["2021-11-18",31.36,31.594,30.586,30.81,74500.0],["2021-11-19",30.59,30.87,30.255,30.59,72200.0],["2021-11-22",31.115,31.115,29.81,29.85,56900.0],["2021-11-23",29.74,30.475,29.42,30.45,90000.0],["2021-11-24",30.24,30.698,29.97,30.17,25900.0],["2021-11-26",29.57,29.6,28.44,28.98,77700.0],["2021-11-29",29.41,29.46,28.16,28.22,63600.0],["2021-11-30",28.0,28.32,27.37,27.87,78500.0],["2021-12-01",28.41,28.41,27.08,27.47,77300.0],["2021-12-02",27.51,28.545,27.51,28.48,137900.0],["2021-12-03",28.61,28.61,27.87,28.25,69100.0],["2021-12-06",28.44,28.75,28.2,28.28,62800.0],["2021-12-07",28.74,28.74,28.21,28.44,76000.0],["2021-12-08",28.52,28.55,27.85,28.51,106700.0],["2021-12-09",28.21,28.77,27.898,28.53,46400.0],["2021-12-10",28.69,28.69,28.1,28.31,38400.0],["2021-12-13",28.47,28.6,27.37,27.89,61900.0],["2021-12-14",27.785,28.387,27.6,28.0,43500.0],["2021-12-15",27.97,28.45,27.65,28.31,75200.0],["2021-12-16",28.36,28.36,27.795,27.99,45000.0],["2021-12-17",27.95,28.52,27.95,28.04,74200.0],["2021-12-20",27.6,28.065,27.35,27.8,41700.0],["2021-12-21",28.1,28.58,28.0,28.36,30000.0],["2021-12-22",28.3,28.473,28.06,28.4,36200.0],["2021-12-23",28.83,28.93,28.52,28.71,37700.0],["2021-12-27",28.83,28.83,28.34,28.59,38200.0],["2021-12-28",28.75,28.82,28.1,28.22,58800.0],["2021-12-29",28.35,28.37,28.1,28.25,23800.0],["2021-12-30",28.31,28.97,28.31,28.77,64300.0],["2021-12-31",29.38,29.47,28.55,28.75,37600.0],["2022-01-03",28.72,29.095,28.48,28.79,22100.0],["2022-01-04",28.81,28.91,28.29,28.33,35200.0],["2022-01-05",28.46,28.59,27.79,27.88,35900.0],["2022-01-06",27.9,28.68,27.65,28.36,39400.0],["2022-01-07",28.38,28.475,28.03,28.05,15400.0],["2022-01-10",27.9,28.14,27.636,27.96,53000.0],["2022-01-11",27.93,28.3,27.6,27.89,53600.0],["2022-01-12",27.95,28.272,27.43,27.43,37900.0],["2022-01-13",27.58,27.85,27.07,27.08,60200.0],["2022-01-14",27.0,27.44,26.7,27.18,64600.0],["2022-01-18",27.04,27.19,26.46,26.46,37600.0],["2022-01-19",26.52,26.987,26.116,26.25,54200.0],["2022-01-20",26.45,27.11,26.07,26.11,47100.0],["2022-01-21",26.02,26.67,25.85,26.17,73600.0],["2022-01-24",26.3,27.65,26.16,27.4,156200.0],["2022-01-25",27.3,27.37,26.26,26.86,87300.0],["2022-01-26",26.87,27.63,26.36,26.62,100600.0],["2022-01-27",26.75,27.213,26.501,26.53,36900.0],["2022-01-28",26.58,27.255,26.41,27.19,66200.0],["2022-01-31",26.96,28.32,26.96,28.05,56800.0],["2022-02-01",28.14,28.14,26.71,27.02,102000.0],["2022-02-02",27.02,27.78,26.64,26.81,75600.0],["2022-02-03",26.5,26.805,26.11,26.27,30000.0],["2022-02-04",26.26,26.51,25.79,26.21,99100.0],["2022-02-07",26.25,26.56,26.09,26.25,43600.0],["2022-02-08",26.21,26.73,26.21,26.49,62200.0],["2022-02-09",26.65,26.73,26.16,26.41,82800.0],["2022-02-10",26.2,26.86,26.2,26.53,60600.0],["2022-02-11",26.85,27.01,26.3,26.46,60800.0],["2022-02-14",26.62,26.95,26.3,26.31,37900.0],["2022-02-15",26.42,26.94,26.39,26.59,37300.0],["2022-02-16",26.66,26.95,26.56,26.81,32000.0],["2022-02-17",26.7,26.9,26.38,26.58,86800.0],["2022-02-18",26.48,26.72,26.38,26.62,45400.0],["2022-02-22",26.52,26.75,26.36,26.4,41200.0],["2022-02-23",26.63,26.63,26.05,26.05,50700.0],["2022-02-24",26.365,26.365,25.5,26.18,81300.0],["2022-02-25",26.3,26.54,25.673,26.0,35900.0],["2022-02-28",25.61,26.33,25.6,25.63,74000.0],["2022-03-01",25.61,25.85,25.4,25.63,59500.0],["2022-03-02",25.72,26.03,25.61,25.85,29300.0],["2022-03-03",25.95,26.06,25.5,25.87,44300.0],["2022-03-04",25.71,25.71,25.345,25.54,74400.0],["2022-03-07",25.52,26.105,25.214,25.37,83200.0],["2022-03-08",25.277,26.305,25.277,25.58,54500.0],["2022-03-09",26.05,26.79,26.04,26.61,53400.0],["2022-03-10",26.35,26.6,25.85,26.51,104700.0],["2022-03-11",26.65,27.25,26.62,27.01,75900.0],["2022-03-14",27.07,27.55,26.46,26.48,69100.0],["2022-03-15",26.57,27.0,26.405,26.73,55200.0],["2022-03-16",27.13,27.45,26.89,27.34,73700.0],["2022-03-17",27.28,27.855,27.12,27.74,72200.0],["2022-03-18",27.79,27.79,27.51,27.63,52500.0],["2022-03-21",27.63,27.79,27.38,27.66,46000.0],["2022-03-22",27.71,28.0,27.57,27.87,61500.0],["2022-03-23",27.86,28.13,27.75,27.81,71500.0],["2022-03-24",27.97,28.757,27.7,28.38,79300.0],["2022-03-25",28.29,29.39,28.26,29.0,51600.0],["2022-03-28",29.18,29.18,28.51,28.79,37200.0],["2022-03-29",29.08,29.26,28.89,29.1,47300.0],["2022-03-30",29.11,29.12,28.67,28.75,91200.0],["2022-03-31",28.75,29.2,28.68,28.78,37900.0],["2022-04-01",29.0,29.275,28.419,28.85,35500.0],["2022-04-04",29.01,29.22,28.63,29.17,45200.0],["2022-04-05",29.26,29.61,29.19,29.34,61400.0],["2022-04-06",29.07,29.565,28.57,28.64,43500.0],["2022-04-07",28.7,28.79,28.13,28.17,72600.0],["2022-04-08",28.26,28.35,27.37,27.44,54100.0],["2022-04-11",27.35,27.858,27.16,27.29,96300.0],["2022-04-12",27.55,27.77,26.76,26.8,336000.0],["2022-04-13",26.91,27.63,26.91,27.43,75300.0],["2022-04-14",27.43,27.882,27.43,27.74,69100.0],["2022-04-18",27.58,27.74,27.4,27.47,49300.0],["2022-04-19",27.5,27.93,27.5,27.61,58900.0],["2022-04-20",27.8,28.3,27.505,28.03,115400.0],["2022-04-21",28.3,28.3,27.62,27.68,97700.0],["2022-04-22",27.95,27.95,27.35,27.44,102300.0],["2022-04-25",27.79,27.79,26.555,27.3,160800.0],["2022-04-26",27.13,27.42,26.67,26.7,164600.0],["2022-04-27",26.7,26.75,26.18,26.37,111600.0],["2022-04-28",26.57,26.88,25.941,26.57,75100.0],["2022-04-29",26.53,26.58,26.133,26.27,47100.0],["2022-05-02",26.16,27.0,26.01,26.01,71900.0],["2022-05-03",26.19,26.44,25.8,26.17,63400.0],["2022-05-04",26.25,26.66,26.05,26.47,48000.0],["2022-05-05",26.38,26.38,25.95,26.28,50600.0],["2022-05-06",26.08,26.53,25.48,26.0,62400.0],["2022-05-09",25.54,26.135,24.97,25.21,114300.0],["2022-05-10",24.98,25.83,24.5,25.83,93600.0],["2022-05-11",25.76,26.0,25.39,25.41,83900.0],["2022-05-12",25.55,25.89,25.25,25.68,47400.0],["2022-05-13",25.83,26.19,25.68,26.11,83500.0],["2022-05-16",26.0,26.15,25.88,25.93,27900.0],["2022-05-17",26.1,26.54,26.1,26.54,42300.0],["2022-05-18",26.32,26.535,26.07,26.13,20800.0],["2022-05-19",25.95,26.35,25.95,26.13,124800.0],["2022-05-20",26.41,26.45,25.97,26.2,117900.0],["2022-05-23",26.35,26.365,25.9,25.98,35200.0],["2022-05-24",25.92,25.92,25.412,25.52,114300.0],["2022-05-25",25.61,25.879,25.61,25.76,53900.0],["2022-05-26",26.01,26.09,25.53,25.57,72600.0],["2022-05-27",25.71,26.195,25.705,25.85,41100.0],["2022-05-31",25.69,25.88,25.35,25.38,60300.0],["2022-06-01",25.45,25.75,25.32,25.47,53400.0],["2022-06-02",25.52,26.0,25.45,26.0,50700.0],["2022-06-03",25.91,26.47,25.774,26.45,38700.0],["2022-06-06",26.5,27.0,26.27,26.57,37400.0],["2022-06-07",26.52,26.7,26.25,26.69,41000.0],["2022-06-08",26.34,26.85,26.25,26.56,31000.0],["2022-06-09",26.41,26.66,26.23,26.31,45400.0],["2022-06-10",26.14,26.33,25.74,26.28,35800.0],["2022-06-13",25.88,25.965,25.04,25.36,72200.0],["2022-06-14",25.33,25.99,24.638,25.14,142000.0],["2022-06-15",25.34,26.11,25.34,25.71,74500.0],["2022-06-16",25.34,25.34,24.75,25.12,70000.0],["2022-06-17",25.28,25.66,25.05,25.3,101600.0],["2022-06-21",25.4,25.5,24.9,24.9,43900.0],["2022-06-22",24.8,25.265,24.75,24.96,45600.0],["2022-06-23",24.9,25.09,24.75,25.02,45700.0],["2022-06-24",25.05,25.5,25.02,25.26,135500.0],["2022-06-27",25.31,25.39,24.87,24.87,43700.0],["2022-06-28",25.11,25.501,24.93,24.93,31700.0],["2022-06-29",25.04,25.195,24.74,24.81,76800.0],["2022-06-30",24.69,25.43,24.6,25.15,40400.0],["2022-07-01",25.05,25.87,25.05,25.81,24700.0],["2022-07-05",25.55,25.89,25.15,25.87,21900.0],["2022-07-06",26.12,26.347,25.72,26.09,58000.0],["2022-07-07",26.33,26.72,26.19,26.19,50300.0],["2022-07-08",26.29,26.465,26.1,26.27,15400.0],["2022-07-11",26.11,26.31,25.89,25.93,21500.0],["2022-07-12",25.96,26.34,25.96,26.1,17900.0],["2022-07-13",25.86,26.41,25.86,26.35,80000.0],["2022-07-14",26.06,26.41,25.94,26.26,30200.0],["2022-07-15",26.6,27.27,26.46,27.27,42000.0],["2022-07-18",27.43,28.18,27.28,27.64,90800.0],["2022-07-19",28.0,28.56,28.0,28.3,57200.0],["2022-07-20",28.49,28.79,28.26,28.69,51100.0],["2022-07-21",28.56,28.895,28.5,28.89,31900.0],["2022-07-22",28.9,28.9,28.319,28.62,23500.0],["2022-07-25",28.63,28.89,28.63,28.78,38300.0],["2022-07-26",28.81,29.23,28.56,28.56,51500.0],["2022-07-27",28.76,28.9,28.67,28.81,29500.0],["2022-07-28",29.07,29.07,28.62,28.7,25500.0],["2022-07-29",28.86,28.95,28.46,28.86,31100.0],["2022-08-01",28.715,29.24,28.46,29.2,25400.0],["2022-08-02",29.04,29.202,28.8,28.86,13000.0],["2022-08-03",29.08,29.33,28.96,29.07,31000.0],["2022-08-04",29.03,29.25,29.0,29.09,25000.0],["2022-08-05",29.1,29.25,28.12,28.67,47000.0],["2022-08-08",28.74,29.14,28.72,28.73,33500.0],["2022-08-09",28.76,28.76,27.86,27.91,34700.0],["2022-08-10",28.23,28.549,28.1,28.17,53300.0],["2022-08-11",28.25,28.501,27.93,28.14,61700.0],["2022-08-12",28.3,28.8,28.1,28.7,66400.0],["2022-08-15",28.5,28.62,28.25,28.44,28400.0],["2022-08-16",28.35,28.61,28.25,28.53,70300.0],["2022-08-17",28.8,28.805,28.22,28.63,56300.0],["2022-08-18",28.56,28.91,28.54,28.81,52900.0],["2022-08-19",28.6,28.92,28.525,28.86,41300.0],["2022-08-22",28.6,29.21,28.245,29.09,111600.0],["2022-08-23",28.75,29.18,28.645,28.73,56900.0],["2022-08-24",28.78,29.19,28.68,29.16,63200.0],["2022-08-25",29.16,29.555,28.96,29.11,60200.0],["2022-08-26",29.11,29.25,28.37,28.37,49100.0],["2022-08-29",28.38,28.7,28.176,28.23,31200.0],["2022-08-30",28.19,28.49,28.01,28.13,36400.0],["2022-08-31",28.21,28.216,28.0,28.1,36600.0],["2022-09-01",28.0,28.22,27.8,28.22,39200.0],["2022-09-02",28.44,28.57,28.12,28.14,49600.0],["2022-09-06",28.17,28.42,28.15,28.36,48400.0],["2022-09-07",28.36,28.49,28.14,28.34,34000.0],["2022-09-08",28.3,28.78,28.15,28.68,36600.0],["2022-09-09",28.86,29.999,28.86,29.79,83800.0],["2022-09-12",29.82,29.98,29.55,29.94,36400.0],["2022-09-13",29.59,29.81,29.28,29.44,34800.0],["2022-09-14",29.37,29.73,29.31,29.71,48900.0],["2022-09-15",29.55,29.88,29.21,29.47,38900.0],["2022-09-16",29.23,29.595,28.76,29.56,110200.0],["2022-09-19",29.32,29.6,29.27,29.58,39100.0],["2022-09-20",29.44,29.44,29.08,29.36,44400.0],["2022-09-21",29.34,29.34,28.59,28.76,39600.0],["2022-09-22",28.71,28.71,27.71,27.91,63400.0],["2022-09-23",27.6,27.72,27.355,27.61,65300.0],["2022-09-26",27.56,27.95,27.33,27.65,150400.0],["2022-09-27",27.7,28.24,27.67,28.01,155300.0],["2022-09-28",28.05,28.86,27.78,28.77,68800.0],["2022-09-29",28.5,28.5,28.06,28.46,44500.0],["2022-09-30",28.65,29.058,28.12,28.15,50400.0],["2022-10-03",28.21,28.688,28.21,28.51,42800.0],["2022-10-04",28.85,29.415,28.74,28.95,45600.0],["2022-10-05",28.85,28.85,28.0,28.7,58500.0],["2022-10-06",28.74,28.98,28.68,28.94,35600.0],["2022-10-07",28.9,29.0,28.57,28.8,47700.0],["2022-10-10",28.88,28.9,28.525,28.63,49100.0],["2022-10-11",28.56,28.981,28.36,28.88,52000.0],["2022-10-12",28.93,29.15,28.729,28.86,80900.0],["2022-10-13",28.64,29.7,28.44,29.58,136100.0],["2022-10-14",29.81,30.96,29.81,30.14,97100.0],["2022-10-17",30.21,30.684,29.66,29.87,111800.0],["2022-10-18",30.15,30.35,29.43,29.58,47300.0],["2022-10-19",29.37,29.77,29.2,29.77,30400.0],["2022-10-20",29.71,30.32,29.71,30.09,42400.0],["2022-10-21",30.2,31.08,30.135,30.77,43700.0],["2022-10-24",30.92,31.0,30.46,30.9,34800.0],["2022-10-25",30.84,31.62,30.84,31.28,46000.0],["2022-10-26",31.22,32.197,30.91,31.82,71900.0],["2022-10-27",31.8,32.28,31.59,31.79,39900.0],["2022-10-28",32.04,32.66,31.96,32.34,35000.0],["2022-10-31",32.28,32.28,31.5,31.89,73600.0],["2022-11-01",31.95,32.145,31.5,32.04,38000.0],["2022-11-02",31.44,32.061,30.99,31.33,46900.0],["2022-11-03",31.08,31.35,30.79,31.13,30600.0],["2022-11-04",31.98,31.98,30.6,30.79,31600.0],["2022-11-07",30.92,31.94,30.92,31.36,64300.0],["2022-11-08",31.42,31.636,31.11,31.25,25300.0],["2022-11-09",31.08,31.5,30.881,31.08,25800.0],["2022-11-10",31.78,32.3,31.74,32.07,41400.0],["2022-11-11",32.1,32.16,30.42,30.57,55400.0],["2022-11-14",30.72,31.62,30.65,31.05,33700.0],["2022-11-15",31.3,32.125,31.0,31.35,38600.0],["2022-11-16",31.25,31.53,30.91,31.45,32200.0],["2022-11-17",31.52,34.539,31.52,33.48,184300.0],["2022-11-18",34.1,34.33,33.3,33.76,60700.0],["2022-11-21",34.37,34.37,33.43,33.47,110800.0],["2022-11-22",33.47,34.07,33.22,33.34,60800.0],["2022-11-23",33.26,33.477,33.12,33.35,41200.0],["2022-11-25",33.731,34.0,33.49,33.49,10300.0],["2022-11-28",33.41,33.49,32.78,32.93,65000.0],["2022-11-29",33.1,33.17,31.97,32.6,44800.0],["2022-11-30",32.68,33.15,31.98,33.12,68500.0],["2022-12-01",33.28,33.29,32.73,32.87,46200.0],["2022-12-02",32.68,33.74,32.68,33.6,43100.0],["2022-12-05",33.4,33.48,32.98,33.04,35100.0],["2022-12-06",32.87,33.66,32.85,33.61,42700.0],["2022-12-07",33.48,33.52,32.66,33.04,51000.0],["2022-12-08",33.49,33.49,32.86,33.25,35200.0],["2022-12-09",33.205,33.38,32.88,32.88,25300.0],["2022-12-12",32.81,32.99,32.66,32.71,18900.0],["2022-12-13",33.27,33.71,32.79,32.91,37700.0],["2022-12-14",32.75,33.28,32.75,33.05,44200.0],["2022-12-15",33.074,33.26,32.75,33.16,72700.0],["2022-12-16",32.83,33.72,32.44,32.9,144700.0],["2022-12-19",32.73,32.73,31.79,31.89,44300.0],["2022-12-20",31.95,32.14,31.76,31.99,40800.0],["2022-12-21",32.28,32.83,32.2,32.49,49300.0],["2022-12-22",32.243,32.68,32.18,32.65,23900.0],["2022-12-23",32.58,32.87,32.58,32.79,18700.0],["2022-12-27",32.85,32.91,32.63,32.74,19600.0],["2022-12-28",32.78,32.97,32.43,32.43,40600.0],["2022-12-29",32.51,33.09,32.51,32.78,14400.0],["2022-12-30",32.56,32.82,32.45,32.67,29500.0],["2023-01-03",32.89,33.14,32.68,32.84,34300.0],["2023-01-04",33.0,33.36,32.79,32.86,47800.0],["2023-01-05",32.86,33.84,32.66,33.37,38000.0],["2023-01-06",33.45,34.91,33.45,34.57,105900.0],["2023-01-09",34.87,35.04,34.07,34.11,49900.0],["2023-01-10",34.12,34.66,34.0,34.52,17900.0],["2023-01-11",34.95,35.72,34.79,35.51,84400.0],["2023-01-12",35.77,35.94,35.37,35.39,36600.0],["2023-01-13",35.56,35.84,35.425,35.73,33700.0],["2023-01-17",35.57,35.883,35.26,35.34,37000.0],["2023-01-18",35.43,35.43,34.88,35.07,34100.0],["2023-01-19",34.86,35.32,34.86,35.14,35800.0],["2023-01-20",35.37,35.37,34.92,35.08,23100.0],["2023-01-23",35.24,35.86,34.98,35.22,25300.0],["2023-01-24",35.473,35.568,35.25,35.34,21000.0],["2023-01-25",35.09,35.5,35.0,35.45,17500.0],["2023-01-26",35.5,35.759,35.41,35.67,39400.0],["2023-01-27",35.54,35.803,34.94,35.04,33600.0],["2023-01-30",35.24,35.32,34.82,34.82,29400.0],["2023-01-31",34.91,35.42,34.735,35.13,43600.0],["2023-02-01",35.23,35.51,34.77,35.25,49000.0],["2023-02-02",35.63,35.71,34.86,35.48,110100.0],["2023-02-03",35.53,35.8,35.125,35.38,52600.0],["2023-02-06",35.53,35.53,34.52,34.81,80200.0],["2023-02-07",34.65,35.04,34.34,34.96,50200.0],["2023-02-08",34.98,35.0,34.49,34.5,46000.0],["2023-02-09",34.59,34.71,33.95,34.21,45000.0],["2023-02-10",34.04,34.41,34.0,34.06,36700.0],["2023-02-13",34.28,34.47,34.03,34.11,19600.0],["2023-02-14",34.07,34.207,33.7,33.75,39700.0],["2023-02-15",33.58,33.96,33.41,33.94,36900.0],["2023-02-16",33.94,34.43,33.71,33.98,46200.0],["2023-02-17",34.14,34.53,33.83,34.4,49600.0],["2023-02-21",34.21,34.56,34.096,34.34,33100.0],["2023-02-22",34.38,34.41,33.88,33.92,31100.0],["2023-02-23",34.1,34.31,33.92,34.29,32000.0],["2023-02-24",34.0,34.17,33.66,33.75,41600.0],["2023-02-27",34.0,34.02,33.57,33.77,112200.0],["2023-02-28",33.77,34.385,33.77,34.25,121000.0],["2023-03-01",34.52,34.52,33.61,34.17,76700.0],["2023-03-02",34.28,34.503,33.908,34.41,29400.0],["2023-03-03",34.675,34.98,34.3,34.85,42200.0],["2023-03-06",35.0,35.11,34.62,34.82,32100.0],["2023-03-07",34.86,35.06,33.96,34.0,34200.0],["2023-03-08",34.21,34.35,33.22,33.33,2094000.0],["2023-03-09",33.45,33.68,33.07,33.09,60200.0],["2023-03-10",33.01,33.23,32.5,32.76,89600.0],["2023-03-13",32.76,33.072,31.99,32.04,130700.0],["2023-03-14",32.33,32.71,31.92,32.14,141200.0],["2023-03-15",31.9,32.83,31.53,32.82,90900.0],["2023-03-16",32.5,33.63,32.26,33.36,120500.0],["2023-03-17",33.16,33.33,32.37,32.65,135800.0],["2023-03-20",32.76,33.23,32.6,33.09,116100.0],["2023-03-21",33.34,34.18,33.34,33.97,95900.0],["2023-03-22",33.83,34.52,33.66,33.85,137200.0],["2023-03-23",34.08,34.12,32.5,33.07,74500.0],["2023-03-24",32.83,33.425,32.53,33.42,29100.0],["2023-03-27",33.46,33.94,33.22,33.88,27300.0],["2023-03-28",33.212,33.9,33.212,33.57,24300.0],["2023-03-29",33.67,33.91,33.2,33.91,40100.0],["2023-03-30",33.95,34.47,33.95,34.2,45600.0],["2023-03-31",34.34,34.96,34.2,34.58,85200.0],["2023-04-03",34.42,34.84,34.265,34.59,34900.0],["2023-04-04",34.55,35.29,34.55,35.29,67200.0],["2023-04-05",35.31,35.97,35.1,35.85,44300.0],["2023-04-06",36.0,36.13,35.23,35.89,47500.0],["2023-04-10",35.85,36.42,35.68,36.35,35300.0],["2023-04-11",36.3,36.69,36.11,36.54,48500.0],["2023-04-12",36.71,36.71,36.27,36.4,58900.0],["2023-04-13",36.51,36.65,36.16,36.45,50900.0],["2023-04-14",36.6,36.93,36.16,36.42,40700.0],["2023-04-17",36.49,36.49,35.61,35.89,32400.0],["2023-04-18",35.93,37.02,35.93,36.95,37800.0],["2023-04-19",36.93,37.04,36.61,36.75,29400.0],["2023-04-20",36.72,36.83,36.341,36.78,18400.0],["2023-04-21",36.75,36.851,36.34,36.39,24300.0],["2023-04-24",36.63,39.08,36.596,38.74,68700.0],["2023-04-25",38.7,38.84,37.685,38.76,63200.0],["2023-04-26",38.56,39.18,38.382,38.87,44700.0],["2023-04-27",38.94,40.76,38.925,40.54,57600.0],["2023-04-28",40.52,40.95,39.01,39.17,61200.0],["2023-05-01",39.01,40.1,39.01,39.9,65800.0],["2023-05-02",39.89,39.89,38.83,39.2,44700.0],["2023-05-03",39.47,40.17,39.28,39.69,36900.0],["2023-05-04",39.41,40.0,39.0,40.0,54600.0],["2023-05-05",40.38,40.41,38.44,39.43,65500.0],["2023-05-08",39.1,39.14,37.96,39.09,62700.0],["2023-05-09",38.93,38.93,38.187,38.63,23900.0],["2023-05-10",38.81,39.39,38.48,39.37,31300.0],["2023-05-11",39.04,39.11,38.8,39.0,19200.0],["2023-05-12",39.1,39.1,38.65,38.96,29500.0],["2023-05-15",39.0,39.65,39.0,39.28,40800.0],["2023-05-16",39.36,39.36,38.58,38.64,19700.0],["2023-05-17",38.89,39.1,38.52,38.97,26600.0],["2023-05-18",38.76,39.08,38.71,38.88,28800.0],["2023-05-19",39.18,39.18,38.28,38.33,33300.0],["2023-05-22",38.21,38.706,38.09,38.47,20300.0],["2023-05-23",38.6,38.76,38.3,38.36,25100.0],["2023-05-24",38.37,38.37,37.64,38.12,29300.0],["2023-05-25",38.15,38.32,37.78,37.97,37400.0],["2023-05-26",37.75,38.138,37.16,37.74,39900.0],["2023-05-30",37.67,37.91,37.49,37.61,22600.0],["2023-05-31",37.54,37.86,37.2,37.37,133700.0],["2023-06-01",37.44,37.67,37.18,37.3,42000.0],["2023-06-02",37.41,37.92,37.29,37.77,60900.0],["2023-06-05",37.6,37.622,37.43,37.43,29300.0],["2023-06-06",37.35,39.13,37.073,37.91,56900.0],["2023-06-07",38.17,39.88,38.01,39.74,56300.0],["2023-06-08",39.84,40.1,39.25,39.63,48100.0],["2023-06-09",39.6,39.6,38.989,39.41,22200.0],["2023-06-12",39.32,40.33,39.155,40.24,60300.0],["2023-06-13",40.25,41.46,40.25,41.27,53300.0],["2023-06-14",41.3,41.65,40.538,40.62,44700.0],["2023-06-15",40.66,41.52,40.3,41.38,34300.0],["2023-06-16",41.75,41.75,40.655,41.33,184600.0],["2023-06-20",41.45,41.45,40.53,40.61,22500.0],["2023-06-21",40.77,40.91,40.34,40.84,30200.0],["2023-06-22",40.67,41.08,40.31,40.55,24700.0],["2023-06-23",40.44,40.835,39.89,40.16,93100.0],["2023-06-26",40.11,40.78,39.97,40.53,39800.0],["2023-06-27",40.34,41.44,40.265,40.89,33300.0],["2023-06-28",41.07,41.39,40.89,41.15,46900.0],["2023-06-29",41.25,41.47,40.903,41.3,32600.0],["2023-06-30",41.31,41.45,40.92,40.92,37800.0],["2023-07-03",41.2,41.23,40.66,40.66,15100.0],["2023-07-05",40.51,41.22,40.5,41.09,35000.0],["2023-07-06",41.05,41.05,39.75,39.96,39400.0],["2023-07-07",39.96,40.449,39.83,40.36,36300.0],["2023-07-10",40.41,41.25,40.41,41.09,28700.0],["2023-07-11",41.2,41.29,40.83,41.23,19200.0],["2023-07-12",41.33,42.16,41.33,42.01,32400.0],["2023-07-13",42.3,43.06,41.94,42.79,43500.0],["2023-07-14",42.99,44.58,42.07,42.36,24800.0],["2023-07-17",43.01,43.27,42.7,42.99,67600.0],["2023-07-18",43.4,43.76,42.38,43.37,67100.0],["2023-07-19",52.5,54.94,44.42,44.475,317800.0],["2023-07-20",46.43,46.43,42.76,44.17,242200.0],["2023-07-21",45.25,45.25,42.79,43.43,249100.0],["2023-07-24",44.44,44.46,42.5,42.9,163500.0],["2023-07-25",42.55,44.42,41.75,44.32,205500.0],["2023-07-26",44.41,44.48,43.04,43.79,191700.0],["2023-07-27",44.36,44.36,43.22,43.66,177300.0],["2023-07-28",44.08,45.77,43.89,45.7,224600.0],["2023-07-31",46.12,47.36,45.99,47.34,216600.0],["2023-08-01",47.76,47.76,45.62,46.02,218000.0],["2023-08-02",46.12,47.09,46.0,46.69,102200.0],["2023-08-03",46.69,47.21,46.25,46.54,169200.0],["2023-08-04",47.89,47.89,44.93,46.2,222600.0],["2023-08-07",46.67,46.67,44.58,44.98,138100.0],["2023-08-08",44.82,46.15,44.599,45.8,136000.0],["2023-08-09",45.93,46.22,45.1,46.2,126900.0],["2023-08-10",46.41,46.56,45.2,45.92,118500.0],["2023-08-11",45.86,46.27,45.51,46.14,78900.0],["2023-08-14",46.14,46.14,45.65,45.99,40500.0],["2023-08-15",45.9,46.05,45.32,45.59,64200.0],["2023-08-16",45.63,46.61,44.3,44.65,156700.0],["2023-08-17",44.89,44.89,42.06,42.28,131100.0],["2023-08-18",41.95,42.655,41.585,42.37,67200.0],["2023-08-21",42.61,42.61,42.085,42.2,44600.0],["2023-08-22",42.33,42.533,41.61,41.71,49200.0],["2023-08-23",41.91,42.21,41.43,41.47,58700.0],["2023-08-24",41.28,41.66,40.76,40.8,38400.0],["2023-08-25",40.85,40.97,40.54,40.62,39500.0],["2023-08-28",40.7,41.23,40.7,41.22,27800.0],["2023-08-29",41.3,41.76,41.09,41.7,35100.0],["2023-08-30",41.74,42.55,41.74,42.01,28500.0],["2023-08-31",42.1,42.585,41.82,41.84,61600.0],["2023-09-01",42.13,42.13,41.31,41.52,28500.0],["2023-09-05",41.24,41.24,40.57,40.78,33500.0],["2023-09-06",40.93,41.31,40.61,40.66,45200.0],["2023-09-07",40.69,41.16,40.35,40.75,39600.0],["2023-09-08",40.96,41.12,40.28,40.33,70900.0],["2023-09-11",40.53,41.38,40.4,40.85,97600.0],["2023-09-12",40.8,41.04,40.14,40.29,49800.0],["2023-09-13",40.27,40.27,39.62,39.93,42400.0],["2023-09-14",40.05,40.24,39.72,39.85,58300.0],["2023-09-15",39.95,40.15,39.1,39.26,161100.0],["2023-09-18",39.31,39.82,39.23,39.74,52500.0],["2023-09-19",39.8,41.06,39.785,40.91,54000.0],["2023-09-20",41.0,41.41,40.58,40.63,43400.0],["2023-09-21",40.45,41.07,39.76,40.77,34200.0],["2023-09-22",40.97,41.13,40.01,40.48,20600.0],["2023-09-25",40.21,41.04,40.21,40.7,27500.0],["2023-09-26",40.48,41.03,39.03,39.09,49100.0],["2023-09-27",39.38,39.441,38.43,38.49,77000.0],["2023-09-28",38.49,39.25,38.49,38.51,57600.0],["2023-09-29",38.75,39.255,38.75,39.07,43000.0],["2023-10-02",39.05,39.51,39.0,39.44,40600.0],["2023-10-03",39.4,40.57,39.35,40.52,47200.0],["2023-10-04",40.55,40.67,39.8,40.0,41400.0],["2023-10-05",40.1,40.66,39.661,40.555,47700.0],["2023-10-06",40.34,41.02,40.01,40.81,29200.0],["2023-10-09",40.61,40.8,40.0,40.7,18300.0],["2023-10-10",40.53,41.16,39.87,39.93,39100.0],["2023-10-11",39.94,40.34,39.69,40.2,35400.0],["2023-10-12",40.3,40.47,39.43,39.64,28600.0],["2023-10-13",39.49,40.19,39.49,39.83,39200.0],["2023-10-16",39.88,40.48,39.489,40.27,27500.0],["2023-10-17",40.01,40.84,40.01,40.32,42500.0],["2023-10-18",40.28,40.31,38.83,38.88,38400.0],["2023-10-19",38.88,39.35,38.3,38.43,51500.0],["2023-10-20",38.49,38.705,38.18,38.18,49700.0],["2023-10-23",38.31,38.61,37.315,37.33,36200.0],["2023-10-24",37.42,38.66,37.42,38.65,33100.0],["2023-10-25",38.6,38.6,37.9,38.25,40900.0],["2023-10-26",38.17,38.795,37.787,37.99,23200.0],["2023-10-27",37.74,38.13,37.482,37.69,28100.0],["2023-10-30",37.86,38.59,37.8,38.37,29700.0],["2023-10-31",38.2,38.8,37.47,37.91,44200.0],["2023-11-01",37.77,38.71,37.39,38.54,45500.0],["2023-11-02",38.73,40.42,38.73,39.65,42800.0],["2023-11-03",37.44,40.31,37.44,39.32,29600.0],["2023-11-06",39.04,39.55,39.04,39.41,21100.0],["2023-11-07",37.57,38.76,37.52,38.47,35100.0],["2023-11-08",38.48,38.48,37.1,37.41,68100.0],["2023-11-09",37.76,37.8,37.0,37.2,32400.0],["2023-11-10",37.19,37.28,36.78,36.99,58300.0],["2023-11-13",36.99,37.46,36.94,37.0,25400.0],["2023-11-14",37.95,38.65,37.87,38.64,36800.0],["2023-11-15",39.52,40.1,38.65,39.24,110300.0],["2023-11-16",39.78,40.0,39.135,39.86,84700.0],["2023-11-17",40.33,40.33,39.78,40.24,44000.0],["2023-11-20",40.54,40.73,40.26,40.37,33300.0],["2023-11-21",40.43,40.43,39.69,39.79,34300.0],["2023-11-22",40.01,40.21,39.82,39.97,16900.0],["2023-11-24",39.85,40.46,39.85,40.29,7400.0],["2023-11-27",40.1,40.31,39.932,40.07,24300.0],["2023-11-28",40.14,40.26,39.59,40.05,25100.0],["2023-11-29",40.33,40.79,40.095,40.7,71300.0],["2023-11-30",41.0,41.0,40.29,40.35,33400.0],["2023-12-01",40.25,40.79,40.01,40.68,44900.0],["2023-12-04",40.77,40.84,40.21,40.32,38400.0],["2023-12-05",40.37,40.56,40.0,40.4,32600.0],["2023-12-06",40.51,40.785,40.08,40.16,32500.0],["2023-12-07",40.33,41.0,40.1,41.0,31000.0],["2023-12-08",40.99,41.785,40.86,41.72,30800.0],["2023-12-11",41.88,42.42,41.71,42.14,30600.0],["2023-12-12",42.3,42.7,42.076,42.38,25500.0],["2023-12-13",42.43,43.42,41.69,41.69,126200.0],["2023-12-14",42.55,43.18,41.51,41.87,164000.0],["2023-12-15",42.0,42.0,40.92,41.01,206300.0],["2023-12-18",41.27,42.08,41.01,41.28,174300.0],["2023-12-19",41.59,42.12,41.27,41.64,187000.0],["2023-12-20",41.63,42.96,41.32,41.38,46700.0],["2023-12-21",41.67,42.39,41.67,42.33,47400.0],["2023-12-22",42.28,43.17,42.28,42.54,36100.0],["2023-12-26",42.57,43.09,42.443,43.05,26100.0],["2023-12-27",42.97,43.545,42.855,43.48,30000.0],["2023-12-28",43.37,43.525,43.146,43.29,20100.0],["2023-12-29",43.19,43.19,42.59,42.78,40500.0],["2024-01-02",42.87,43.0,42.1,42.28,38500.0],["2024-01-03",42.24,42.35,41.65,41.73,41400.0],["2024-01-04",41.85,41.96,41.63,41.75,22300.0],["2024-01-05",41.57,42.21,41.57,42.01,34000.0],["2024-01-08",42.3,43.22,42.19,43.15,59200.0],["2024-01-09",42.9,42.955,42.44,42.62,23400.0],["2024-01-10",42.46,42.78,42.3,42.54,22700.0],["2024-01-11",42.26,42.56,41.862,42.14,21700.0],["2024-01-12",42.55,42.62,42.041,42.33,29100.0],["2024-01-16",42.24,42.24,41.71,42.09,28300.0],["2024-01-17",41.82,42.2,41.5,42.11,20500.0],["2024-01-18",42.13,42.35,41.565,41.74,30400.0],["2024-01-19",42.03,42.57,41.81,42.56,40800.0],["2024-01-22",43.0,43.49,42.545,43.13,41800.0],["2024-01-23",43.49,43.94,43.49,43.87,25000.0],["2024-01-24",43.88,44.19,43.1,43.71,43400.0],["2024-01-25",43.67,44.25,43.67,43.93,32100.0],["2024-01-26",43.84,44.01,43.14,43.31,21100.0],["2024-01-29",43.28,44.12,43.0,43.99,35400.0],["2024-01-30",44.06,44.38,43.558,44.07,21100.0],["2024-01-31",44.05,44.319,43.06,43.07,25600.0],["2024-02-01",43.23,43.62,43.0,43.62,23600.0],["2024-02-02",43.23,43.485,42.825,42.99,27600.0],["2024-02-05",42.67,42.9,42.368,42.67,31900.0],["2024-02-06",42.55,43.24,42.55,43.24,13800.0],["2024-02-07",43.47,43.53,42.8,42.95,35200.0],["2024-02-08",42.85,43.75,42.75,43.53,20000.0],["2024-02-09",43.68,43.934,43.35,43.59,25600.0],["2024-02-12",43.44,44.07,43.44,43.62,47900.0],["2024-02-13",43.36,43.36,41.985,42.22,43500.0],["2024-02-14",42.76,43.25,42.45,43.18,24300.0],["2024-02-15",43.45,44.148,43.35,43.87,56300.0],["2024-02-16",43.7,43.705,42.81,43.01,37800.0],["2024-02-20",42.77,43.165,42.637,42.85,26400.0],["2024-02-21",42.8,42.8,42.08,42.54,27500.0],["2024-02-22",42.54,42.54,41.84,41.84,43700.0],["2024-02-23",41.81,42.3,41.81,41.98,27400.0],["2024-02-26",41.82,42.52,41.82,42.31,29100.0],["2024-02-27",42.39,42.48,42.1,42.22,17500.0],["2024-02-28",41.95,42.75,41.55,41.55,18400.0],["2024-02-29",42.04,42.28,41.8,41.95,27400.0],["2024-03-01",41.93,41.97,41.615,41.81,18900.0],["2024-03-04",41.95,42.17,41.4,41.66,22700.0],["2024-03-05",41.48,41.758,41.35,41.35,23800.0],["2024-03-06",41.76,41.76,40.44,41.02,43200.0],["2024-03-07",41.34,41.833,41.203,41.71,19000.0],["2024-03-08",41.89,42.195,41.17,41.28,25300.0],["2024-03-11",41.04,41.63,41.0,41.39,21000.0],["2024-03-12",41.25,41.63,41.01,41.27,26800.0],["2024-03-13",41.18,41.365,40.78,41.08,26900.0],["2024-03-14",41.1,41.1,40.31,40.77,37800.0],["2024-03-15",40.56,41.13,40.56,40.96,64300.0],["2024-03-18",41.13,41.29,40.57,40.62,18400.0],["2024-03-19",40.61,41.07,40.465,40.83,22000.0],["2024-03-20",40.68,41.12,40.26,40.78,23300.0],["2024-03-21",40.75,41.325,40.74,41.12,31100.0],["2024-03-22",41.11,41.11,40.39,40.69,36900.0],["2024-03-25",40.65,41.0,40.47,40.47,35200.0],["2024-03-26",40.63,40.89,40.48,40.65,31100.0],["2024-03-27",40.81,41.4,40.81,41.4,22800.0],["2024-03-28",41.4,42.025,41.4,41.9,27000.0],["2024-04-01",42.1,42.12,41.65,41.715,24100.0],["2024-04-02",41.91,42.14,41.25,42.14,39900.0],["2024-04-03",42.19,42.73,42.19,42.44,31200.0],["2024-04-04",42.8,43.32,42.46,42.49,41500.0],["2024-04-05",42.6,42.68,42.165,42.62,15300.0],["2024-04-08",42.8,42.8,41.71,41.71,16200.0],["2024-04-09",41.95,42.61,41.66,42.56,18500.0],["2024-04-10",41.79,42.14,41.63,42.01,23500.0],["2024-04-11",42.51,42.51,41.955,42.24,18300.0],["2024-04-12",41.78,42.03,41.202,41.37,14000.0],["2024-04-15",41.31,41.786,40.55,40.82,23700.0],["2024-04-16",40.78,40.95,40.4,40.54,13800.0],["2024-04-17",40.96,40.96,40.18,40.46,17800.0],["2024-04-18",40.76,40.94,40.11,40.13,26800.0],["2024-04-19",40.02,40.35,39.67,40.29,48000.0],["2024-04-22",40.31,40.76,40.14,40.53,18800.0],["2024-04-23",41.09,41.325,40.95,41.19,15000.0],["2024-04-24",41.04,41.215,40.72,40.99,17400.0],["2024-04-25",40.92,41.255,40.7,41.25,19600.0],["2024-04-26",41.25,41.405,41.01,41.16,15600.0],["2024-04-29",41.41,41.417,41.0,41.13,13700.0],["2024-04-30",41.13,41.13,40.34,40.34,22600.0],["2024-05-01",40.49,41.39,40.49,40.91,20700.0],["2024-05-02",41.14,41.598,40.774,41.34,15600.0],["2024-05-03",41.94,42.0,41.25,41.77,35800.0],["2024-05-06",41.77,41.88,41.43,41.46,16700.0],["2024-05-07",41.32,41.86,41.32,41.75,36300.0],["2024-05-08",41.58,42.84,41.58,42.29,31000.0],["2024-05-09",42.4,42.46,42.0,42.46,28300.0],["2024-05-10",42.26,42.32,41.435,41.62,39300.0],["2024-05-13",41.72,42.0,40.79,40.82,16700.0],["2024-05-14",40.9,41.36,40.43,40.68,27000.0],["2024-05-15",41.08,41.5,40.77,41.49,27500.0],["2024-05-16",41.45,41.89,41.37,41.74,16600.0],["2024-05-17",41.64,42.12,41.48,42.02,22000.0],["2024-05-20",42.0,42.35,41.53,41.53,46700.0],["2024-05-21",41.34,42.21,41.32,42.01,28000.0],["2024-05-22",42.06,42.2,41.25,41.36,36200.0],["2024-05-23",41.3,41.41,40.23,40.23,46800.0],["2024-05-24",40.46,41.2,40.3,41.2,29000.0],["2024-05-28",41.14,41.66,41.14,41.45,33100.0],["2024-05-29",40.99,41.55,40.88,40.88,26900.0],["2024-05-30",40.88,41.42,40.8,41.13,47300.0],["2024-05-31",41.4,42.03,41.12,42.03,51900.0],["2024-06-03",42.02,42.43,41.81,42.27,26200.0],["2024-06-04",41.95,42.42,41.88,42.3,20400.0],["2024-06-05",42.48,42.56,42.07,42.52,19100.0],["2024-06-06",42.3,42.59,42.14,42.34,19500.0],["2024-06-07",41.97,42.12,41.49,41.82,37600.0],["2024-06-10",41.62,42.34,41.62,42.2,33600.0],["2024-06-11",42.0,42.43,41.978,42.07,28800.0],["2024-06-12",42.47,42.65,42.11,42.17,22200.0],["2024-06-13",42.05,42.055,41.215,41.74,18500.0],["2024-06-14",41.35,41.75,41.35,41.51,23800.0],["2024-06-17",41.45,41.55,41.16,41.16,20100.0],["2024-06-18",41.1,41.22,40.68,40.69,23900.0],["2024-06-20",40.63,40.88,40.21,40.28,28400.0],["2024-06-21",40.45,40.82,40.16,40.18,98000.0],["2024-06-24",40.41,41.04,39.88,39.98,43300.0],["2024-06-25",39.89,40.61,39.88,40.6,29000.0],["2024-06-26",40.65,40.73,40.355,40.55,26400.0],["2024-06-27",40.64,41.2,40.64,40.91,35400.0],["2024-06-28",41.24,41.71,40.63,41.33,120700.0],["2024-07-01",41.48,41.48,40.81,41.01,26700.0],["2024-07-02",41.05,42.16,41.05,42.14,17600.0],["2024-07-03",42.15,42.59,41.795,41.83,10900.0],["2024-07-05",41.6,41.99,41.48,41.84,20500.0],["2024-07-08",42.13,42.8,41.685,42.6,39200.0],["2024-07-09",42.51,43.1,42.5,42.55,24400.0],["2024-07-10",42.74,42.916,42.35,42.68,38700.0],["2024-07-11",43.28,44.02,43.23,43.88,45200.0],["2024-07-12",44.1,44.49,43.94,43.94,38900.0],["2024-07-15",44.13,45.11,44.0,44.89,47400.0],["2024-07-16",45.3,46.22,45.12,46.16,37200.0],["2024-07-17",45.87,46.5,45.4,46.01,51900.0],["2024-07-18",45.84,46.49,45.285,45.5,29700.0],["2024-07-19",45.61,45.675,44.8,44.82,25300.0],["2024-07-22",44.84,45.385,44.22,45.15,31600.0],["2024-07-23",44.91,45.9,44.91,45.7,24700.0],["2024-07-24",45.44,45.94,45.05,45.05,14900.0],["2024-07-25",45.0,46.2,45.0,45.2,26200.0],["2024-07-26",45.72,46.0,45.2,45.43,19800.0],["2024-07-29",45.29,45.96,44.98,45.63,25000.0],["2024-07-30",45.58,46.16,45.58,46.02,24600.0],["2024-07-31",45.99,46.4,45.49,45.92,41800.0],["2024-08-01",45.77,46.322,44.36,44.72,32200.0],["2024-08-02",43.7,44.6,43.7,44.27,25000.0],["2024-08-05",42.96,43.03,42.37,42.95,45300.0],["2024-08-06",42.93,43.89,42.738,43.5,22700.0],["2024-08-07",43.81,44.41,43.58,43.92,31800.0],["2024-08-08",44.67,45.07,43.525,45.07,61900.0],["2024-08-09",45.02,45.02,44.118,44.53,20500.0],["2024-08-12",44.45,44.525,43.95,44.35,23400.0],["2024-08-13",44.68,44.83,44.03,44.23,23500.0],["2024-08-14",44.17,44.5,43.96,44.44,17900.0],["2024-08-15",44.55,45.16,44.55,45.03,19300.0],["2024-08-16",44.97,45.37,44.812,44.82,13700.0],["2024-08-19",45.0,45.88,44.92,45.86,15700.0],["2024-08-20",45.66,45.83,45.36,45.76,19600.0],["2024-08-21",45.99,46.3,45.815,46.11,21200.0],["2024-08-22",46.05,46.37,45.94,45.94,26700.0],["2024-08-23",46.03,46.65,46.03,46.24,60200.0],["2024-08-26",46.23,46.5,45.5,45.52,21400.0],["2024-08-27",45.5,45.92,45.35,45.69,17600.0],["2024-08-28",46.0,46.55,46.0,46.19,28800.0],["2024-08-29",46.5,46.62,45.88,45.92,22900.0],["2024-08-30",45.72,45.97,45.25,45.6,53100.0],["2024-09-03",45.2,45.509,44.915,45.11,41100.0],["2024-09-04",44.98,45.1,44.755,44.82,13400.0],["2024-09-05",44.84,44.84,44.1,44.25,16500.0],["2024-09-06",44.32,44.4,43.52,43.68,12600.0],["2024-09-09",43.61,44.055,43.61,43.65,17700.0],["2024-09-10",43.5,43.9,43.44,43.83,21400.0],["2024-09-11",43.62,43.65,43.185,43.28,14700.0],["2024-09-12",43.52,43.52,42.89,43.05,18000.0],["2024-09-13",43.16,43.72,42.7,43.64,17900.0],["2024-09-16",43.89,43.89,43.55,43.6,33700.0],["2024-09-17",43.88,44.14,43.57,43.74,29800.0],["2024-09-18",43.374,44.6,43.374,43.94,45400.0],["2024-09-19",44.34,44.77,44.13,44.2,56400.0],["2024-09-20",44.0,44.15,43.29,43.52,122300.0],["2024-09-23",43.8,43.86,43.13,43.2,30200.0],["2024-09-24",43.3,43.3,42.591,42.71,25200.0],["2024-09-25",42.54,42.64,42.24,42.46,128200.0],["2024-09-26",42.77,42.8,42.31,42.5,51100.0],["2024-09-27",42.52,43.2,42.48,42.65,71800.0],["2024-09-30",42.6,42.68,41.91,42.15,65800.0],["2024-10-01",41.95,41.95,41.4,41.78,37300.0],["2024-10-02",41.81,42.22,41.635,42.19,40100.0],["2024-10-03",42.0,42.52,41.86,42.17,36200.0],["2024-10-04",42.59,42.59,42.04,42.04,28300.0],["2024-10-07",41.8,41.8,41.44,41.64,39700.0],["2024-10-08",41.75,42.08,41.66,41.96,35400.0],["2024-10-09",41.89,42.28,41.89,41.93,22300.0],["2024-10-10",41.67,42.32,41.53,41.57,78200.0],["2024-10-11",41.5,42.049,41.5,41.69,50000.0],["2024-10-14",41.75,42.215,41.65,42.16,36700.0],["2024-10-15",42.33,43.14,42.225,43.14,67200.0],["2024-10-16",43.3,43.42,42.98,43.38,49700.0],["2024-10-17",43.44,43.97,43.389,43.97,38200.0],["2024-10-18",43.97,43.97,42.54,42.89,57600.0],["2024-10-21",42.78,43.31,42.67,42.85,29200.0],["2024-10-22",42.71,43.12,42.304,43.11,22900.0],["2024-10-23",43.09,43.85,42.85,43.56,49500.0],["2024-10-24",43.51,43.52,42.925,43.03,16200.0],["2024-10-25",43.04,43.215,42.62,42.67,20100.0],["2024-10-28",43.06,43.21,42.73,42.77,26400.0],["2024-10-29",42.53,42.72,42.15,42.36,27600.0],["2024-10-30",42.22,42.9,42.22,42.73,21000.0],["2024-10-31",42.58,42.68,42.06,42.06,28900.0],["2024-11-01",42.16,42.865,42.16,42.67,31400.0],["2024-11-04",42.53,43.11,42.517,42.96,23900.0],["2024-11-05",42.91,43.43,42.9,43.15,26900.0],["2024-11-06",44.23,46.04,42.446,44.21,82900.0],["2024-11-07",43.94,44.05,43.02,43.02,37800.0],["2024-11-08",43.07,43.41,42.81,42.89,45900.0],["2024-11-11",42.98,44.56,42.98,43.28,54300.0],["2024-11-12",43.1,43.26,42.49,42.67,52300.0],["2024-11-13",42.93,42.93,42.23,42.29,36800.0],["2024-11-14",42.32,42.98,42.315,42.98,35900.0],["2024-11-15",43.1,43.1,41.94,42.13,40500.0],["2024-11-18",42.13,42.291,41.695,41.97,43200.0],["2024-11-19",41.69,42.28,41.69,42.23,35100.0],["2024-11-20",42.01,42.19,41.14,41.24,64800.0],["2024-11-21",41.48,41.86,41.21,41.37,65600.0],["2024-11-22",41.5,42.22,41.5,41.97,34300.0],["2024-11-25",42.19,42.515,41.94,42.07,53100.0],["2024-11-26",42.03,42.41,41.695,41.79,29000.0],["2024-11-27",41.81,42.15,41.765,41.95,18700.0],["2024-11-29",42.21,42.21,42.0,42.09,12900.0],["2024-12-02",42.05,42.54,41.82,42.345,27600.0],["2024-12-03",42.31,42.31,41.62,42.115,21100.0],["2024-12-04",42.02,42.23,41.562,41.59,55800.0],["2024-12-05",41.53,42.4,41.33,42.2,66100.0],["2024-12-06",42.18,42.74,42.18,42.45,27400.0],["2024-12-09",42.48,42.53,41.44,41.78,43700.0],["2024-12-10",41.72,42.03,41.4,41.42,24800.0],["2024-12-11",41.72,42.14,41.19,41.87,36800.0],["2024-12-12",41.79,41.96,41.42,41.95,33300.0],["2024-12-13",41.8,41.81,40.95,41.12,40500.0],["2024-12-16",41.02,41.835,40.915,41.52,38400.0],["2024-12-17",41.37,41.59,41.286,41.42,29900.0],["2024-12-18",41.42,41.662,40.0,40.27,74300.0],["2024-12-19",40.86,40.86,39.98,40.07,49100.0],["2024-12-20",39.58,41.48,39.58,40.52,200100.0],["2024-12-23",40.92,40.92,40.11,40.47,43900.0],["2024-12-24",40.77,40.77,40.415,40.61,17200.0],["2024-12-26",40.62,40.71,40.4,40.57,21000.0],["2024-12-27",40.63,40.75,39.92,40.27,41400.0],["2024-12-30",40.29,40.43,39.96,40.3,49800.0],["2024-12-31",40.55,41.06,40.5,40.8,23700.0],["2025-01-02",41.09,41.37,40.23,40.41,33400.0],["2025-01-03",40.37,40.782,40.11,40.4,26800.0],["2025-01-06",40.4,40.55,40.03,40.11,28900.0],["2025-01-07",40.0,40.23,39.69,39.92,54900.0],["2025-01-08",39.9,39.99,39.58,39.76,45100.0],["2025-01-10",39.5,39.56,38.9,39.17,83800.0],["2025-01-13",38.96,39.64,38.9,39.5,48500.0],["2025-01-14",39.72,39.895,39.35,39.36,37500.0],["2025-01-15",39.92,40.0,39.32,39.85,30300.0],["2025-01-16",39.95,40.69,39.92,39.95,34400.0],["2025-01-17",40.2,40.38,39.903,40.28,22000.0],["2025-01-21",40.45,40.87,40.45,40.62,32300.0],["2025-01-22",40.54,40.83,40.31,40.7,49500.0],["2025-01-23",40.52,41.5,40.46,41.21,65700.0],["2025-01-24",41.36,41.51,41.08,41.16,89400.0],["2025-01-27",41.44,42.2,41.35,41.94,96900.0],["2025-01-28",41.85,42.309,41.722,42.05,74100.0],["2025-01-29",41.79,42.16,41.43,41.79,97300.0],["2025-01-30",42.29,43.3,42.15,42.93,179000.0],["2025-01-31",42.89,43.218,42.38,42.69,85100.0],["2025-02-03",42.33,43.93,41.69,43.91,77500.0],["2025-02-04",43.8,44.55,43.8,44.53,60600.0],["2025-02-05",44.65,44.67,43.6,44.14,44100.0],["2025-02-06",44.09,44.22,43.58,43.81,45100.0],["2025-02-07",43.62,43.68,43.08,43.59,46300.0],["2025-02-10",43.83,44.42,43.53,43.82,48600.0],["2025-02-11",43.82,43.84,43.55,43.56,31500.0],["2025-02-12",43.2,43.67,43.15,43.34,25300.0],["2025-02-13",43.61,44.025,43.35,43.91,25500.0],["2025-02-14",43.98,44.113,43.48,43.81,34900.0],["2025-02-18",43.72,43.96,43.46,43.93,20700.0],["2025-02-19",43.66,44.24,43.3,44.12,75700.0],["2025-02-20",44.15,44.44,44.065,44.11,52900.0],["2025-02-21",44.46,44.46,43.37,43.38,33400.0],["2025-02-24",43.56,43.726,43.11,43.38,35100.0],["2025-02-25",43.57,43.57,42.79,42.82,41900.0],["2025-02-26",43.0,44.12,42.895,43.15,37000.0],["2025-02-27",42.92,43.425,42.445,43.23,31200.0],["2025-02-28",43.34,44.23,43.139,44.13,45300.0],["2025-03-03",44.54,45.0,43.66,43.91,44600.0],["2025-03-04",43.77,43.965,43.43,43.52,47700.0],["2025-03-05",43.41,43.98,43.356,43.88,40200.0],["2025-03-06",43.56,43.855,43.25,43.65,23100.0],["2025-03-07",43.09,44.01,43.09,43.57,29000.0],["2025-03-10",43.38,43.69,42.525,42.87,37600.0],["2025-03-11",42.87,42.99,42.35,42.51,41500.0],["2025-03-12",42.72,42.72,41.79,42.13,42100.0],["2025-03-13",41.995,42.54,41.671,42.07,32500.0],["2025-03-14",42.12,42.32,41.8,42.045,23300.0],["2025-03-17",42.1,42.59,42.04,42.41,24700.0],["2025-03-18",42.43,42.98,42.244,42.85,27300.0],["2025-03-19",42.7,43.485,42.7,43.45,21400.0],["2025-03-20",43.4,43.55,43.095,43.24,22400.0],["2025-03-21",43.13,43.59,42.56,42.71,145300.0],["2025-03-24",42.82,43.45,42.75,43.35,37000.0],["2025-03-25",43.9,43.937,42.82,43.31,26100.0],["2025-03-26",43.2,44.95,43.2,44.09,187400.0],["2025-03-27",44.57,45.14,44.4,44.95,139900.0],["2025-03-28",45.08,45.08,43.75,44.06,59200.0],["2025-03-31",43.83,44.25,43.67,43.87,60500.0],["2025-04-01",43.81,44.005,43.308,43.69,41400.0],["2025-04-02",43.41,44.51,43.41,44.41,44800.0],["2025-04-03",43.55,43.9,42.899,43.32,45800.0],["2025-04-04",42.73,42.73,40.0,41.28,105300.0],["2025-04-07",40.11,41.83,38.67,40.12,89100.0],["2025-04-08",41.13,41.94,39.63,39.85,106200.0],["2025-04-09",39.51,42.61,39.51,42.51,141100.0],["2025-04-10",41.85,42.5,41.2,42.27,119500.0],["2025-04-11",42.88,43.11,41.93,42.13,137300.0],["2025-04-14",42.17,42.68,41.865,42.07,58000.0],["2025-04-15",42.01,42.73,42.0,42.1,57200.0],["2025-04-16",41.98,42.25,41.645,41.96,84700.0],["2025-04-17",42.0,42.76,41.9,42.56,57200.0],["2025-04-21",42.53,42.88,41.77,42.56,60600.0],["2025-04-22",43.1,43.37,42.49,42.78,40800.0],["2025-04-23",43.49,43.57,42.54,42.88,34100.0],["2025-04-24",43.28,43.69,42.76,43.3,50400.0],["2025-04-25",43.32,43.51,42.85,43.29,28000.0],["2025-04-28",43.28,43.625,43.0,43.5,26500.0],["2025-04-29",43.28,44.13,43.28,44.03,39900.0],["2025-04-30",43.87,43.87,43.163,43.45,34800.0],["2025-05-01",43.61,43.61,43.0,43.3,37100.0],["2025-05-02",43.39,43.87,43.39,43.61,33500.0],["2025-05-05",43.47,43.71,42.88,43.43,33800.0],["2025-05-06",43.18,43.79,43.18,43.74,23900.0],["2025-05-07",43.77,44.02,43.39,43.74,54700.0],["2025-05-08",43.72,44.09,43.21,43.81,34600.0],["2025-05-09",43.77,43.99,43.26,43.49,47500.0],["2025-05-12",44.84,44.84,43.4,44.15,63800.0],["2025-05-13",44.69,44.75,43.97,44.33,47400.0],["2025-05-14",44.16,44.68,43.994,44.32,54600.0],["2025-05-15",44.09,44.9,44.09,44.83,41800.0],["2025-05-16",44.66,45.46,44.245,44.66,88800.0],["2025-05-19",44.28,44.56,44.09,44.56,41800.0],["2025-05-20",44.32,44.62,44.15,44.54,37900.0],["2025-05-21",44.18,44.46,43.76,43.8,45300.0],["2025-05-22",43.63,44.09,43.4,43.89,57000.0],["2025-05-23",43.45,43.87,43.45,43.51,48400.0],["2025-05-27",43.87,44.07,43.578,43.97,51300.0],["2025-05-28",43.81,43.81,43.2,43.36,78300.0],["2025-05-29",43.36,43.65,43.21,43.54,40100.0],["2025-05-30",43.32,43.66,42.5,43.45,60800.0],["2025-06-02",43.23,43.75,43.029,43.68,47900.0],["2025-06-03",43.49,43.62,43.14,43.5,32400.0],["2025-06-04",43.43,43.655,43.204,43.27,32600.0],["2025-06-05",43.17,43.67,42.81,43.19,67500.0],["2025-06-06",43.35,43.7,43.278,43.7,38400.0],["2025-06-09",43.8,44.18,43.29,44.13,38600.0],["2025-06-10",44.27,45.265,44.27,45.18,59100.0],["2025-06-11",45.25,45.995,44.94,45.935,71200.0],["2025-06-12",45.8,45.8,45.32,45.47,36300.0],["2025-06-13",45.09,45.39,44.7,45.24,51700.0],["2025-06-16",45.64,45.82,45.135,45.56,45200.0],["2025-06-17",45.25,45.725,45.06,45.49,50600.0],["2025-06-18",45.28,46.935,45.28,46.32,81500.0],["2025-06-20",47.03,49.47,46.5,49.07,207800.0],["2025-06-23",49.0,49.38,48.1,49.23,146300.0],["2025-06-24",49.14,49.535,48.6,49.42,57000.0],["2025-06-25",49.49,49.49,48.445,48.67,36100.0],["2025-06-26",48.53,49.365,48.53,49.36,37000.0],["2025-06-27",49.39,49.94,49.26,49.81,464500.0],["2025-06-30",49.9,50.0,48.94,49.21,67600.0],["2025-07-01",48.92,49.255,48.105,48.82,55500.0],["2025-07-02",48.44,49.2,48.44,49.04,46800.0],["2025-07-03",49.02,49.705,48.748,49.55,19900.0],["2025-07-07",49.65,49.65,48.745,49.02,29100.0],["2025-07-08",49.21,49.21,48.35,48.5,37600.0],["2025-07-09",48.37,48.68,48.035,48.48,27300.0],["2025-07-10",48.17,49.03,48.17,48.87,35700.0],["2025-07-11",48.9,49.605,48.0,49.31,39200.0],["2025-07-14",49.06,50.35,48.96,50.04,71100.0],["2025-07-15",50.5,50.5,48.93,48.99,81900.0],["2025-07-16",49.26,49.77,48.8,49.4,35300.0],["2025-07-17",49.55,49.973,49.442,49.72,37700.0],["2025-07-18",50.05,50.19,49.57,49.72,41800.0],["2025-07-21",49.74,50.04,49.25,49.64,37100.0],["2025-07-22",49.65,50.445,49.64,49.96,41400.0],["2025-07-23",50.0,50.349,49.49,50.28,29600.0],["2025-07-24",50.17,50.265,49.74,49.81,21500.0],["2025-07-25",49.68,49.68,49.03,49.33,50200.0],["2025-07-28",49.28,49.28,48.5,48.68,31800.0],["2025-07-29",48.98,49.09,47.83,47.83,35700.0],["2025-07-30",48.09,48.548,47.89,47.94,36300.0],["2025-07-31",47.56,48.036,47.1,47.1,26900.0],["2025-08-01",46.96,46.99,46.23,46.65,41400.0],["2025-08-04",46.79,47.635,46.79,47.22,30600.0],["2025-08-05",47.14,47.54,46.97,47.35,34500.0],["2025-08-06",47.4,47.51,46.98,47.35,28200.0],["2025-08-07",47.9,47.9,46.5,47.34,23900.0],["2025-08-08",47.29,47.85,46.67,46.71,24100.0],["2025-08-11",46.7,47.945,46.7,47.06,34300.0],["2025-08-12",47.03,47.555,47.0,47.02,43400.0],["2025-08-13",47.38,47.64,46.92,47.31,62500.0],["2025-08-14",47.06,47.8,46.37,46.38,42400.0],["2025-08-15",46.48,46.63,46.2,46.48,43400.0],["2025-08-18",46.55,46.74,46.15,46.28,26600.0],["2025-08-19",46.52,46.71,46.137,46.55,25800.0],["2025-08-20",46.72,47.01,45.91,46.09,34400.0],["2025-08-21",46.0,46.644,46.0,46.565,26200.0],["2025-08-22",46.68,47.775,46.68,47.63,39700.0],["2025-08-25",47.7,48.15,47.22,47.295,32100.0],["2025-08-26",47.46,47.54,47.22,47.32,20700.0],["2025-08-27",47.07,47.785,47.04,47.29,16200.0],["2025-08-28",47.54,47.73,46.862,47.43,19900.0],["2025-08-29",47.63,48.045,47.17,47.505,23500.0],["2025-09-02",47.24,47.248,46.42,46.53,34000.0],["2025-09-03",46.31,46.5,45.985,46.1,71600.0],["2025-09-04",46.2,46.475,45.85,46.29,50500.0],["2025-09-05",46.46,46.635,45.36,45.58,19000.0],["2025-09-08",45.68,46.66,45.0,46.55,47500.0],["2025-09-09",46.47,46.5,45.41,45.56,36000.0],["2025-09-10",45.55,45.63,45.0,45.33,22700.0],["2025-09-11",45.67,46.22,45.092,46.12,56200.0],["2025-09-12",46.18,46.2,45.5,45.62,34000.0],["2025-09-15",45.66,46.145,45.07,45.26,24600.0],["2025-09-16",45.17,45.365,44.98,45.25,30700.0],["2025-09-17",45.1,45.71,45.1,45.34,24100.0],["2025-09-18",45.59,45.93,45.19,45.44,29200.0],["2025-09-19",45.3,45.9,45.1,45.61,323700.0],["2025-09-22",45.75,45.94,45.2,45.79,66100.0],["2025-09-23",45.79,46.02,45.33,45.65,66700.0],["2025-09-24",45.48,45.88,45.213,45.41,76800.0],["2025-09-25",45.41,45.78,45.17,45.51,72100.0],["2025-09-26",45.48,45.6,45.16,45.3,48500.0],["2025-09-29",45.35,45.74,44.98,45.66,60700.0],["2025-09-30",45.39,46.03,45.357,45.47,30000.0],["2025-10-01",45.26,45.517,44.74,45.14,62300.0],["2025-10-02",45.01,45.22,44.55,45.2,46700.0],["2025-10-03",45.2,45.43,44.79,44.86,36900.0],["2025-10-06",44.78,44.84,44.26,44.46,40000.0],["2025-10-07",44.596,44.596,43.87,43.9,42000.0],["2025-10-08",44.16,44.16,43.43,43.53,45700.0],["2025-10-09",43.51,43.8,43.2,43.47,60000.0],["2025-10-10",43.41,43.81,42.96,43.09,73700.0],["2025-10-13",43.47,43.5,42.8,43.37,36100.0],["2025-10-14",42.99,43.778,42.96,43.43,46800.0],["2025-10-15",43.75,44.11,43.39,43.51,39300.0],["2025-10-16",43.5,43.6,42.878,43.0,57700.0],["2025-10-17",42.99,43.365,42.84,42.9,56000.0],["2025-10-20",42.98,43.24,42.66,42.72,52800.0],["2025-10-21",42.81,43.475,42.68,43.2,62400.0],["2025-10-22",43.22,43.485,43.01,43.13,39200.0],["2025-10-23",43.06,43.4,42.9,42.92,30100.0],["2025-10-24",43.02,43.216,42.54,42.64,37900.0],["2025-10-27",42.66,42.9,41.965,42.66,65800.0],["2025-10-28",42.54,42.9,42.03,42.44,78400.0],["2025-10-29",42.34,43.35,42.0,42.715,73200.0],["2025-10-30",42.69,43.115,42.431,42.65,30100.0],["2025-10-31",42.45,43.245,42.24,43.14,64300.0],["2025-11-03",42.87,44.0,42.66,43.3,93400.0],["2025-11-04",43.2,43.5,42.68,42.93,115200.0],["2025-11-05",45.12,45.12,42.32,42.74,63000.0],["2025-11-06",42.74,43.06,41.745,41.92,118400.0],["2025-11-07",41.85,42.45,41.75,42.13,82000.0],["2025-11-10",42.2,42.616,41.87,42.57,38100.0],["2025-11-11",42.75,43.115,42.7,42.81,35300.0],["2025-11-12",42.625,42.75,42.2,42.36,50800.0],["2025-11-13",42.2,42.53,41.95,42.28,46800.0],["2025-11-14",42.04,42.58,41.88,42.58,77300.0],["2025-11-17",42.36,42.535,41.91,42.03,112500.0],["2025-11-18",42.05,42.5,41.91,42.13,41700.0],["2025-11-19",42.13,42.49,41.98,42.13,40800.0],["2025-11-20",42.68,42.72,42.27,42.48,48500.0],["2025-11-21",42.66,43.07,42.41,42.92,49000.0],["2025-11-24",43.0,43.0,42.06,42.21,111600.0],["2025-11-25",42.43,42.985,42.43,42.96,53900.0],["2025-11-26",42.75,43.32,42.75,43.29,47000.0],["2025-11-28",43.16,43.57,43.16,43.57,18700.0],["2025-12-01",43.31,43.585,43.02,43.14,59400.0],["2025-12-02",42.98,43.15,42.43,42.47,61100.0],["2025-12-03",42.51,42.84,42.14,42.52,50900.0],["2025-12-04",42.46,42.603,42.052,42.52,37600.0],["2025-12-05",42.37,42.62,42.28,42.59,31700.0],["2025-12-08",42.64,42.74,42.13,42.2,35900.0],["2025-12-09",42.06,42.85,42.06,42.63,50800.0],["2025-12-10",42.43,42.81,42.33,42.66,71400.0],["2025-12-11",42.52,43.63,42.52,43.55,65900.0],["2025-12-12",43.74,43.905,43.2,43.62,57000.0],["2025-12-15",43.59,43.88,43.43,43.88,48100.0],["2025-12-16",43.91,44.246,43.56,43.71,52600.0],["2025-12-17",43.63,44.03,43.55,43.63,42700.0],["2025-12-18",43.83,43.83,43.27,43.46,50900.0],["2025-12-19",43.5,43.99,42.57,42.78,141100.0],["2025-12-22",42.825,42.975,42.34,42.4,44200.0],["2025-12-23",42.26,42.71,42.25,42.59,36800.0],["2025-12-24",42.6,42.835,42.42,42.65,16800.0],["2025-12-26",42.7,42.86,42.49,42.73,17900.0],["2025-12-29",42.75,42.98,42.6,42.67,34200.0],["2025-12-30",42.725,43.15,42.55,42.61,36300.0],["2025-12-31",42.52,43.35,42.35,42.49,55700.0],["2026-01-02",42.44,43.11,42.3,42.95,69300.0],["2026-01-05",42.84,44.05,42.445,42.66,82900.0],["2026-01-06",42.46,42.914,42.346,42.65,54900.0],["2026-01-07",42.642,42.86,42.22,42.55,44300.0],["2026-01-08",42.85,43.335,42.396,43.3,39700.0],["2026-01-09",43.19,43.375,42.74,43.02,45700.0],["2026-01-12",43.0,43.48,42.834,43.05,44200.0],["2026-01-13",43.0,43.22,42.634,43.0,30000.0],["2026-01-14",43.1,43.61,42.825,43.34,33000.0],["2026-01-15",43.25,43.58,42.955,43.19,66300.0],["2026-01-16",43.19,43.66,42.86,43.27,50100.0],["2026-01-20",43.11,43.31,42.46,42.47,40800.0],["2026-01-21",42.63,42.82,41.5,42.52,66500.0],["2026-01-22",42.48,42.883,42.305,42.75,34200.0],["2026-01-23",42.57,43.19,42.29,42.71,39300.0],["2026-01-26",43.03,43.52,42.58,42.83,102000.0],["2026-01-27",43.0,43.25,42.5,43.21,43400.0],["2026-01-28",43.12,43.68,42.76,43.55,68200.0],["2026-01-29",43.43,44.02,43.17,43.99,82100.0],["2026-01-30",43.92,44.18,43.586,44.02,79100.0],["2026-02-02",44.2,44.41,43.835,44.28,88900.0],["2026-02-03",44.13,44.13,42.84,43.79,168300.0],["2026-02-04",44.07,44.33,43.65,44.06,84600.0],["2026-02-05",44.05,44.74,43.46,43.75,181500.0],["2026-02-06",43.93,44.55,43.26,43.42,98200.0],["2026-02-09",43.78,44.0,43.04,44.0,52200.0],["2026-02-10",43.91,45.75,43.91,45.57,72300.0],["2026-02-11",45.82,45.95,45.09,45.52,78500.0],["2026-02-12",45.8,46.14,45.18,45.77,55000.0],["2026-02-13",45.67,47.65,45.58,47.65,77200.0],["2026-02-17",47.49,48.145,47.275,47.86,55800.0],["2026-02-18",47.95,48.59,47.0,47.94,85100.0],["2026-02-19",47.74,48.05,46.65,47.19,49900.0],["2026-02-20",47.23,47.93,46.76,47.78,68000.0],["2026-02-23",47.42,47.903,46.39,46.84,91100.0],["2026-02-24",46.85,50.0,46.69,47.445,45200.0],["2026-02-25",47.59,49.005,46.12,48.75,82300.0],["2026-02-26",48.86,49.38,48.09,48.76,71900.0],["2026-02-27",48.75,49.08,48.26,48.41,73500.0],["2026-03-02",48.2,48.745,47.53,48.41,61400.0],["2026-03-03",47.82,48.45,47.56,48.35,41000.0],["2026-03-04",48.5,48.94,48.29,48.72,46700.0],["2026-03-05",48.35,49.32,48.35,48.71,35400.0],["2026-03-06",48.54,48.945,47.7,48.46,47800.0],["2026-03-09",48.14,48.875,47.48,48.84,47000.0],["2026-03-10",48.4,49.01,47.66,47.74,49500.0],["2026-03-11",47.61,48.27,47.3,47.46,43800.0],["2026-03-12",47.08,48.1,47.025,47.32,48900.0],["2026-03-13",47.65,48.0,47.1,47.61,80200.0],["2026-03-16",47.86,48.68,47.65,48.21,46800.0],["2026-03-17",48.21,48.52,47.86,48.07,55600.0],["2026-03-18",47.76,48.55,47.05,47.105,63700.0],["2026-03-19",46.94,47.29,46.605,46.87,57100.0],["2026-03-20",46.84,47.14,45.83,46.03,111600.0],["2026-03-23",46.5,47.045,46.16,46.48,47900.0],["2026-03-24",46.43,47.23,46.08,47.15,82600.0],["2026-03-25",47.55,47.81,46.82,47.39,45400.0],["2026-03-26",47.22,47.36,46.61,46.68,28800.0],["2026-03-27",46.62,46.62,45.901,46.19,57200.0],["2026-03-30",46.46,47.16,46.43,46.71,78200.0],["2026-03-31",47.15,47.785,46.67,47.15,87100.0],["2026-04-01",47.05,47.41,46.97,46.97,25900.0],["2026-04-02",48.2,48.765,46.825,48.65,70900.0],["2026-04-06",48.77,49.12,48.55,48.75,31800.0],["2026-04-07",47.51,48.695,47.51,48.58,36400.0],["2026-04-08",49.24,49.3,48.79,48.98,56800.0],["2026-04-09",48.88,49.15,48.71,49.08,27000.0],["2026-04-10",49.129,49.95,49.02,49.1,114400.0],["2026-04-13",48.99,49.33,48.84,49.28,42500.0],["2026-04-14",49.46,49.84,48.96,49.78,44600.0],["2026-04-15",49.5,50.45,49.5,50.01,124300.0],["2026-04-16",49.8,50.49,49.8,50.3,44600.0],["2026-04-17",50.33,52.93,50.31,52.82,147800.0],["2026-04-20",52.74,54.35,52.59,54.13,126400.0],["2026-04-21",54.08,54.31,53.27,53.63,184500.0],["2026-04-22",53.56,54.03,53.25,53.84,89000.0],["2026-04-23",53.72,54.58,52.99,53.11,121100.0],["2026-04-24",53.24,54.1,52.77,53.66,132100.0],["2026-04-27",53.88,54.37,53.34,53.53,51200.0],["2026-04-28",53.67,53.67,52.923,53.46,50400.0],["2026-04-29",53.17,53.17,52.1,52.28,83200.0],["2026-04-30",52.19,53.101,51.85,52.92,92200.0],["2026-05-01",52.92,54.37,52.66,54.14,53600.0],["2026-05-04",54.04,54.27,53.11,53.14,26100.0],["2026-05-05",53.31,53.43,52.69,53.27,50100.0],["2026-05-06",53.56,55.87,53.56,55.24,85700.0],["2026-05-07",55.519,56.06,55.23,55.34,22100.0],["2026-05-08",55.06,55.565,54.645,54.87,31800.0],["2026-05-11",54.9,56.0,52.71,54.34,49600.0],["2026-05-12",54.14,55.12,53.57,54.22,46000.0],["2026-05-13",53.93,54.58,53.17,54.4,35000.0],["2026-05-14",54.84,55.2,54.41,54.48,38200.0],["2026-05-15",54.04,54.35,53.44,53.95,30600.0],["2026-05-18",53.78,54.99,53.78,54.55,50600.0],["2026-05-19",54.72,54.75,53.82,53.93,39200.0],["2026-05-20",53.75,54.19,53.38,53.7,35500.0],["2026-05-21",53.44,53.8,53.07,53.49,62000.0],["2026-05-22",53.5,53.85,52.83,53.1,43500.0],["2026-05-26",53.48,53.87,53.255,53.49,51200.0],["2026-05-27",53.47,54.68,53.47,53.92,58000.0],["2026-05-28",54.0,54.49,53.824,53.88,37300.0],["2026-05-29",53.5,54.27,53.5,53.6,62300.0],["2026-06-01",53.56,53.685,52.88,53.24,37600.0],["2026-06-02",53.3,53.54,52.995,53.36,36100.0],["2026-06-03",53.41,53.41,52.18,52.46,51300.0],["2026-06-04",52.57,53.5,52.57,53.41,47400.0],["2026-06-05",53.18,54.23,53.118,53.9,54400.0],["2026-06-08",54.12,54.36,53.3,53.61,27100.0],["2026-06-09",54.075,54.339,53.69,53.69,47400.0],["2026-06-10",53.91,55.12,52.0,54.76,36800.0],["2026-06-11",54.76,55.77,54.76,55.57,49900.0],["2026-06-12",55.88,55.88,54.5,54.79,50700.0],["2026-06-15",54.91,55.24,54.34,55.01,41800.0],["2026-06-16",55.24,55.58,54.72,55.24,47500.0],["2026-06-17",55.1,55.545,54.64,55.13,49400.0],["2026-06-18",55.57,55.57,53.98,54.5,100800.0],["2026-06-22",53.93,55.77,53.93,55.29,63300.0],["2026-06-23",55.18,56.04,54.915,55.81,88000.0],["2026-06-24",55.99,57.42,55.99,56.16,106900.0],["2026-06-25",56.535,56.59,55.53,55.62,65500.0],["2026-06-26",55.74,56.65,55.6,56.51,151800.0],["2026-06-29",56.51,57.25,56.12,56.47,46300.0],["2026-06-30",56.47,56.675,55.88,56.31,34400.0],["2026-07-01",56.35,57.83,56.35,56.97,41900.0],["2026-07-02",56.85,57.74,56.63,57.61,80800.0],["2026-07-06",57.32,57.32,56.13,56.52,55100.0],["2026-07-07",56.63,57.5,56.47,57.17,50800.0],["2026-07-08",57.0,57.47,56.54,56.82,54900.0],["2026-07-09",56.95,56.95,56.18,56.81,41400.0],["2026-07-10",56.9,57.28,55.63,55.74,27400.0],["2026-07-13",56.71,58.37,56.48,57.45,112000.0],["2026-07-14",57.7,57.98,56.66,57.01,37223.0],["2026-07-15",57.43,57.5,56.325,56.53,85426.923164],["2026-07-16",56.85,57.75,56.795,57.75,58433.003602],["2026-07-17",57.45,58.06,56.295,56.66,57805.223098],["2026-07-24",54.73,55.6747,54.46,55.04,41262.723688],["2026-07-27",55.24,55.7829,55.035,55.05,48304.203383],["2026-07-28",55.48,56.3399,54.91,55.03,49775.029348],["2026-07-29",55.03,55.05,54.1901,54.78,87441.228251],["2026-07-30",54.71,54.71,54.13,54.36,34520.40419],["2026-07-31",54.34,54.585,53.6101,54.41,65095.130083],["2026-08-03",54.89,55.14,54.27,54.45,66406.135266],["2026-08-04",54.33,54.96,54.33,54.8,83796.182288],["2026-08-05",53.13,53.725,50.98,52.78,208019.79084],["2026-08-06",52.9,53.69,52.365,52.6,64588.990471],["2026-08-07",52.57,53.89,52.57,53.46,52853.28194]]}