{"t":"BATRK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-04-18",24.8848,24.8848,17.2903,17.6406,589047.0],["2016-04-19",17.4009,17.6129,15.9171,16.129,1458240.0],["2016-04-20",15.7235,16.2922,15.6682,15.9263,1061456.0],["2016-04-21",15.7143,16.2212,15.6037,16.1475,716751.0],["2016-04-22",16.1382,16.2673,15.6129,15.6221,416315.0],["2016-04-25",15.4009,15.4839,14.0829,14.1198,917476.0],["2016-04-26",13.8894,14.0092,13.1336,13.2719,1633902.0],["2016-04-27",12.9217,13.294,12.4516,13.0046,756137.0],["2016-04-28",12.7558,13.9908,12.7558,13.7419,634942.0],["2016-04-29",13.3088,13.8802,13.3088,13.7512,368032.0],["2016-05-02",13.9355,13.9908,13.4931,13.8525,235879.0],["2016-05-03",13.7327,14.6544,13.6682,14.2488,1134042.0],["2016-05-04",13.9355,14.3963,13.9355,14.1935,1132740.0],["2016-05-05",14.2212,14.3548,13.8433,14.1014,2911489.0],["2016-05-06",13.9539,14.2949,13.8986,14.2857,533386.0],["2016-05-09",14.1198,14.7465,14.1198,14.6175,533278.0],["2016-05-10",14.5899,15.1336,14.4608,14.9309,459606.0],["2016-05-11",14.8479,15.1152,14.6636,15.0507,1643233.0],["2016-05-12",15.0507,15.0691,14.7742,14.9493,318990.0],["2016-05-13",14.8571,15.3825,14.7558,15.235,439100.0],["2016-05-16",15.0046,15.6406,14.9401,15.53,264523.0],["2016-05-17",15.576,15.7972,15.4101,15.576,590023.0],["2016-05-18",15.5115,15.7235,14.8664,15.6221,1582798.0],["2016-05-19",15.75,15.9,15.39,15.74,700600.0],["2016-05-20",15.65,15.83,15.21,15.29,391600.0],["2016-05-23",15.3,15.38,15.09,15.24,265600.0],["2016-05-24",15.37,15.39,15.22,15.34,302100.0],["2016-05-25",15.44,15.5,15.27,15.34,1047900.0],["2016-05-26",15.33,15.4,15.08,15.13,534700.0],["2016-05-27",15.1,15.17,14.99,15.05,610000.0],["2016-05-31",15.1,15.24,14.88,15.0,748400.0],["2016-06-01",15.01,15.21,14.89,15.11,594100.0],["2016-06-02",15.12,15.21,14.94,15.14,566600.0],["2016-06-03",15.07,15.11,14.85,14.93,465600.0],["2016-06-06",14.91,15.07,14.81,14.84,527300.0],["2016-06-07",14.82,14.86,14.58,14.81,380700.0],["2016-06-08",14.78,14.99,14.75,14.9,307800.0],["2016-06-09",14.84,14.98,14.77,14.88,484900.0],["2016-06-10",14.76,15.0,14.475,14.93,1164300.0],["2016-06-13",14.94,14.97,14.47,14.5,366600.0],["2016-06-14",14.51,14.55,14.28,14.37,397800.0],["2016-06-15",14.38,14.76,14.31,14.7,557700.0],["2016-06-16",14.69,15.343,14.64,15.16,765100.0],["2016-06-17",15.2,15.2,14.79,14.8,1113800.0],["2016-06-20",14.87,15.145,14.87,15.0,410500.0],["2016-06-21",15.04,15.21,14.91,15.15,670500.0],["2016-06-22",15.15,15.73,15.15,15.58,728800.0],["2016-06-23",15.63,15.91,15.45,15.59,398600.0],["2016-06-24",15.17,15.73,15.1,15.13,3311400.0],["2016-06-27",15.01,15.01,14.33,14.35,404700.0],["2016-06-28",14.53,14.74,13.92,14.03,804700.0],["2016-06-29",14.18,14.4,13.93,14.03,690500.0],["2016-06-30",14.0,14.67,14.0,14.66,791900.0],["2016-07-01",14.71,15.02,14.63,14.95,273100.0],["2016-07-05",14.96,14.98,14.73,14.82,185600.0],["2016-07-06",14.5,15.03,14.45,14.52,376600.0],["2016-07-07",14.47,14.79,14.42,14.64,440900.0],["2016-07-08",14.74,15.07,14.7,14.87,502900.0],["2016-07-11",14.94,15.51,14.937,15.45,1024300.0],["2016-07-12",15.43,15.725,15.42,15.48,298700.0],["2016-07-13",15.52,15.56,15.28,15.33,248200.0],["2016-07-14",15.42,15.52,15.24,15.46,219000.0],["2016-07-15",15.57,15.57,15.32,15.47,229900.0],["2016-07-18",15.49,15.56,15.314,15.47,141400.0],["2016-07-19",15.48,15.62,15.37,15.5,188400.0],["2016-07-20",15.51,15.62,15.42,15.58,263100.0],["2016-07-21",15.54,15.67,15.46,15.62,154200.0],["2016-07-22",15.58,15.87,15.51,15.71,576400.0],["2016-07-25",15.64,15.95,15.5,15.71,937900.0],["2016-07-26",15.76,16.0,15.76,15.84,209600.0],["2016-07-27",15.89,16.15,15.83,15.99,415500.0],["2016-07-28",16.05,16.09,15.89,16.05,158200.0],["2016-07-29",16.03,16.09,15.82,15.98,325700.0],["2016-08-01",15.99,16.1,15.9,16.04,224800.0],["2016-08-02",16.06,16.11,15.7,15.78,126100.0],["2016-08-03",15.91,15.99,15.77,15.79,77800.0],["2016-08-04",15.74,15.84,15.511,15.66,254100.0],["2016-08-05",15.73,15.86,15.56,15.61,103100.0],["2016-08-08",15.67,15.83,15.52,15.58,87900.0],["2016-08-09",15.58,15.7,15.21,15.51,226100.0],["2016-08-10",15.57,15.96,15.44,15.92,258400.0],["2016-08-11",15.93,16.18,15.92,16.03,151400.0],["2016-08-12",16.06,16.17,15.95,16.04,130000.0],["2016-08-15",16.09,16.35,16.09,16.31,75000.0],["2016-08-16",16.23,16.538,16.09,16.43,215500.0],["2016-08-17",16.41,16.56,16.27,16.43,226200.0],["2016-08-18",16.48,16.48,16.26,16.41,109200.0],["2016-08-19",16.41,16.45,16.2,16.39,77800.0],["2016-08-22",16.8,16.9,16.45,16.61,576900.0],["2016-08-23",16.66,16.81,16.6,16.64,292500.0],["2016-08-24",16.69,16.74,16.49,16.65,141800.0],["2016-08-25",16.54,16.76,16.51,16.64,127700.0],["2016-08-26",16.66,16.82,16.46,16.63,110300.0],["2016-08-29",16.73,16.745,16.45,16.57,234000.0],["2016-08-30",16.6,16.8,16.5,16.67,71600.0],["2016-08-31",16.74,16.82,16.41,16.46,705300.0],["2016-09-01",16.48,16.73,16.24,16.72,211300.0],["2016-09-02",16.76,16.95,16.68,16.94,202700.0],["2016-09-06",16.97,17.41,16.8,17.32,319900.0],["2016-09-07",17.27,17.32,17.0,17.18,207600.0],["2016-09-08",17.2,17.31,17.01,17.17,111200.0],["2016-09-09",17.1,17.145,16.78,16.8,109200.0],["2016-09-12",16.81,17.08,16.74,17.04,78100.0],["2016-09-13",16.95,17.09,16.56,16.87,121100.0],["2016-09-14",16.95,17.03,16.8,16.84,40400.0],["2016-09-15",16.84,17.26,16.69,17.25,109000.0],["2016-09-16",17.31,17.44,16.85,17.06,738600.0],["2016-09-19",17.13,17.25,16.74,17.07,86600.0],["2016-09-20",17.07,17.29,16.88,17.1,106100.0],["2016-09-21",17.07,17.4,17.0,17.35,92400.0],["2016-09-22",17.4,17.445,17.24,17.4,80700.0],["2016-09-23",17.35,17.36,17.22,17.23,67500.0],["2016-09-26",17.13,17.152,16.9,16.93,87300.0],["2016-09-27",16.93,17.24,16.93,17.21,69900.0],["2016-09-28",17.16,17.35,17.16,17.19,89400.0],["2016-09-29",17.12,17.24,16.86,16.87,84700.0],["2016-09-30",16.97,17.47,16.77,17.38,501000.0],["2016-10-03",17.45,17.5,17.19,17.43,759400.0],["2016-10-04",17.42,17.55,17.3,17.34,155300.0],["2016-10-05",17.35,17.49,17.29,17.41,187500.0],["2016-10-06",17.32,17.42,17.11,17.37,28200.0],["2016-10-07",17.35,17.54,17.21,17.5,46000.0],["2016-10-10",17.6,17.657,17.46,17.54,55600.0],["2016-10-11",17.39,17.55,17.19,17.23,105700.0],["2016-10-12",17.3,17.33,16.87,16.89,84700.0],["2016-10-13",16.85,16.865,16.66,16.76,458900.0],["2016-10-14",16.78,16.92,16.57,16.69,167700.0],["2016-10-17",16.65,16.8,16.5,16.73,52100.0],["2016-10-18",16.74,16.9,16.7,16.74,31900.0],["2016-10-19",16.74,17.08,16.575,16.95,65800.0],["2016-10-20",16.94,17.036,16.87,17.0,48200.0],["2016-10-21",16.92,17.24,16.785,17.22,42100.0],["2016-10-24",17.25,17.4,17.11,17.28,65800.0],["2016-10-25",17.3,17.3,16.95,16.99,105800.0],["2016-10-26",16.9,17.19,16.88,16.93,137700.0],["2016-10-27",17.0,17.0,16.54,16.69,53400.0],["2016-10-28",16.66,16.83,16.6,16.63,25400.0],["2016-10-31",16.62,16.8,16.51,16.67,61900.0],["2016-11-01",16.64,16.71,16.34,16.38,108300.0],["2016-11-02",16.42,16.51,16.18,16.19,113400.0],["2016-11-03",16.24,16.54,16.24,16.41,51200.0],["2016-11-04",16.46,16.7,16.28,16.3,82700.0],["2016-11-07",16.59,16.75,16.49,16.7,100700.0],["2016-11-08",16.75,17.09,16.515,16.99,128000.0],["2016-11-09",16.89,16.89,16.62,16.86,134000.0],["2016-11-10",16.98,18.92,16.97,18.89,299200.0],["2016-11-11",18.82,20.85,18.82,19.98,323200.0],["2016-11-14",20.18,20.18,18.51,18.93,261600.0],["2016-11-15",18.91,19.56,18.3,18.85,145700.0],["2016-11-16",18.85,19.49,18.43,19.18,183400.0],["2016-11-17",19.44,19.59,18.96,18.99,148300.0],["2016-11-18",19.08,19.16,18.83,18.87,138200.0],["2016-11-21",18.83,19.43,18.67,19.4,177400.0],["2016-11-22",19.42,19.87,19.03,19.75,140900.0],["2016-11-23",19.76,20.61,19.48,20.59,125300.0],["2016-11-25",20.54,20.54,20.1,20.37,28000.0],["2016-11-28",20.26,20.26,19.81,19.91,56800.0],["2016-11-29",19.99,20.0,19.8,19.9,63600.0],["2016-11-30",19.96,20.02,19.66,19.87,92900.0],["2016-12-01",19.93,20.0,19.45,19.6,109800.0],["2016-12-02",19.5,19.84,19.44,19.5,79300.0],["2016-12-05",19.65,19.81,19.38,19.78,94100.0],["2016-12-06",19.86,19.86,19.47,19.8,65100.0],["2016-12-07",19.76,20.09,19.555,19.96,85700.0],["2016-12-08",20.04,20.58,20.04,20.37,70400.0],["2016-12-09",20.46,20.61,18.57,20.57,84300.0],["2016-12-12",20.51,20.54,20.06,20.13,76500.0],["2016-12-13",20.24,20.35,20.13,20.26,95000.0],["2016-12-14",20.28,20.57,19.93,20.46,55400.0],["2016-12-15",20.56,20.56,19.8,19.91,160100.0],["2016-12-16",19.99,20.18,19.75,20.0,339400.0],["2016-12-19",20.08,20.79,19.89,20.74,154600.0],["2016-12-20",20.74,20.87,20.5,20.76,110900.0],["2016-12-21",20.67,20.67,20.4,20.58,72500.0],["2016-12-22",20.46,20.74,20.45,20.55,114900.0],["2016-12-23",20.62,21.08,20.32,21.01,68600.0],["2016-12-27",21.1,21.1,20.52,20.63,67800.0],["2016-12-28",20.6,20.86,20.51,20.64,62500.0],["2016-12-29",20.73,21.239,20.64,20.73,56100.0],["2016-12-30",20.67,20.85,20.445,20.59,206900.0],["2017-01-03",20.71,20.8,20.33,20.64,93800.0],["2017-01-04",20.77,20.96,20.6,20.9,79400.0],["2017-01-05",20.98,20.98,20.72,20.77,48700.0],["2017-01-06",20.89,20.89,20.45,20.65,67200.0],["2017-01-09",20.65,20.68,20.32,20.49,74900.0],["2017-01-10",20.47,20.5,20.36,20.47,98500.0],["2017-01-11",20.39,20.55,20.24,20.27,91800.0],["2017-01-12",20.15,20.26,19.62,19.86,130900.0],["2017-01-13",19.99,20.25,19.68,19.86,83700.0],["2017-01-17",19.71,19.78,19.5,19.54,140900.0],["2017-01-18",19.66,20.39,19.51,20.36,126600.0],["2017-01-19",20.46,20.75,20.24,20.71,153100.0],["2017-01-20",20.59,21.642,20.59,21.17,191100.0],["2017-01-23",21.33,21.72,21.24,21.7,131500.0],["2017-01-24",21.68,21.72,20.89,21.28,93300.0],["2017-01-25",21.25,21.4,21.07,21.12,62100.0],["2017-01-26",21.04,21.21,20.77,20.88,51600.0],["2017-01-27",20.88,20.88,20.65,20.83,67800.0],["2017-01-30",20.88,20.88,20.21,20.32,155600.0],["2017-01-31",20.31,20.54,19.91,19.98,226400.0],["2017-02-01",20.11,20.21,19.86,19.98,158400.0],["2017-02-02",20.02,20.02,19.78,19.78,169700.0],["2017-02-03",19.95,20.201,19.61,19.78,107700.0],["2017-02-06",19.87,19.87,19.56,19.63,113800.0],["2017-02-07",19.73,19.74,19.45,19.56,105600.0],["2017-02-08",19.42,19.65,19.3,19.45,101900.0],["2017-02-09",19.39,20.01,19.35,19.97,324800.0],["2017-02-10",20.1,21.75,19.65,21.71,323900.0],["2017-02-13",21.87,21.87,21.32,21.46,71200.0],["2017-02-14",21.37,21.64,20.85,21.21,107800.0],["2017-02-15",21.05,21.49,21.05,21.24,36400.0],["2017-02-16",20.98,21.17,20.8,21.04,102100.0],["2017-02-17",21.25,21.35,20.78,21.19,83900.0],["2017-02-21",21.34,21.44,21.13,21.37,38600.0],["2017-02-22",21.41,22.27,21.3,22.22,96400.0],["2017-02-23",22.38,22.38,21.375,21.5,148800.0],["2017-02-24",21.45,21.5,21.22,21.26,70300.0],["2017-02-27",21.3,21.51,21.27,21.34,123700.0],["2017-02-28",21.44,22.26,21.32,21.99,538400.0],["2017-03-01",22.17,22.82,22.14,22.7,86200.0],["2017-03-02",22.76,22.803,22.43,22.47,56600.0],["2017-03-03",22.62,22.651,21.76,21.85,101000.0],["2017-03-06",21.85,21.89,21.53,21.68,671300.0],["2017-03-07",21.68,22.01,21.49,21.86,37700.0],["2017-03-08",22.04,22.28,21.42,21.52,82400.0],["2017-03-09",21.52,21.7,21.38,21.42,64100.0],["2017-03-10",21.63,21.95,21.34,21.81,58300.0],["2017-03-13",21.66,23.17,21.66,22.93,250200.0],["2017-03-14",22.83,22.849,22.215,22.64,70900.0],["2017-03-15",22.65,22.673,22.34,22.49,111800.0],["2017-03-16",22.53,22.84,22.32,22.54,76100.0],["2017-03-17",22.37,22.79,22.3,22.7,168700.0],["2017-03-20",22.71,23.23,22.65,22.96,90200.0],["2017-03-21",23.14,23.21,22.25,22.31,72300.0],["2017-03-22",22.27,22.755,21.99,22.38,84900.0],["2017-03-23",22.26,22.69,22.23,22.36,49100.0],["2017-03-24",22.46,22.72,22.235,22.37,37600.0],["2017-03-27",22.3,22.5,22.18,22.38,47300.0],["2017-03-28",22.23,22.91,22.18,22.9,55700.0],["2017-03-29",22.74,23.69,22.66,23.57,71500.0],["2017-03-30",23.56,23.91,23.036,23.51,58300.0],["2017-03-31",23.51,23.79,23.09,23.65,143000.0],["2017-04-03",23.54,23.78,23.18,23.32,89200.0],["2017-04-04",23.27,23.66,23.26,23.65,63100.0],["2017-04-05",23.87,23.93,23.25,23.28,109700.0],["2017-04-06",23.3,23.35,22.9,23.17,81100.0],["2017-04-07",23.04,23.32,23.0,23.13,55100.0],["2017-04-10",23.2,23.24,22.66,22.94,175700.0],["2017-04-11",22.91,23.32,22.72,23.32,110300.0],["2017-04-12",23.2,23.52,23.075,23.47,68500.0],["2017-04-13",23.45,24.0,22.72,23.93,95500.0],["2017-04-17",23.88,24.36,23.52,23.76,169200.0],["2017-04-18",23.81,24.05,23.61,24.0,79300.0],["2017-04-19",23.96,24.36,23.85,23.99,103900.0],["2017-04-20",24.175,24.9,24.04,24.62,257800.0],["2017-04-21",24.56,24.85,24.08,24.28,94600.0],["2017-04-24",24.65,24.79,24.27,24.48,70500.0],["2017-04-25",24.71,24.92,24.441,24.61,135100.0],["2017-04-26",24.65,25.38,24.65,24.98,213900.0],["2017-04-27",25.12,25.12,24.5,24.74,82900.0],["2017-04-28",24.87,24.905,24.34,24.52,91100.0],["2017-05-01",24.69,24.82,24.45,24.67,56300.0],["2017-05-02",24.73,24.9,24.36,24.62,77100.0],["2017-05-03",24.45,24.48,23.615,23.75,134300.0],["2017-05-04",23.83,23.97,23.49,23.72,134700.0],["2017-05-05",23.87,24.71,23.86,24.48,220200.0],["2017-05-08",24.39,24.54,23.89,24.06,104800.0],["2017-05-09",24.17,24.485,23.7,24.04,108500.0],["2017-05-10",24.09,24.2,23.96,24.0,85900.0],["2017-05-11",23.86,24.15,23.36,24.08,99700.0],["2017-05-12",23.92,24.22,23.63,23.87,67800.0],["2017-05-15",24.0,24.16,23.53,24.02,81500.0],["2017-05-16",24.14,24.54,23.651,24.04,76300.0],["2017-05-17",23.77,23.96,23.41,23.44,185000.0],["2017-05-18",23.43,23.52,23.23,23.46,103600.0],["2017-05-19",23.41,23.95,23.33,23.63,80700.0],["2017-05-22",23.73,24.08,23.47,24.04,72900.0],["2017-05-23",24.09,24.1,23.7,23.89,37300.0],["2017-05-24",24.01,24.06,23.66,23.82,48400.0],["2017-05-25",23.88,24.06,23.53,23.79,144600.0],["2017-05-26",23.9,24.29,23.86,24.08,120300.0],["2017-05-30",24.12,24.35,23.53,23.64,134800.0],["2017-05-31",23.8,24.35,23.24,23.32,91700.0],["2017-06-01",23.47,24.34,23.34,24.23,124900.0],["2017-06-02",24.31,24.64,24.15,24.24,121300.0],["2017-06-05",24.29,24.34,24.06,24.08,53100.0],["2017-06-06",23.86,24.14,23.66,24.055,134100.0],["2017-06-07",24.0,24.36,23.91,23.99,170600.0],["2017-06-08",23.95,24.22,23.73,24.18,128300.0],["2017-06-09",24.25,24.27,23.73,23.98,87000.0],["2017-06-12",24.05,24.37,23.81,23.87,124400.0],["2017-06-13",23.94,24.25,23.49,23.85,99300.0],["2017-06-14",24.0,24.15,23.58,24.02,90500.0],["2017-06-15",23.91,24.2,23.88,24.05,99500.0],["2017-06-16",23.88,24.1,23.61,23.91,176000.0],["2017-06-19",23.99,24.23,23.72,23.92,183200.0],["2017-06-20",23.92,24.305,23.17,23.18,141800.0],["2017-06-21",23.33,23.33,22.71,22.91,88700.0],["2017-06-22",23.0,23.21,22.76,23.03,64100.0],["2017-06-23",22.98,23.22,22.76,23.06,1265800.0],["2017-06-26",23.06,24.02,23.06,23.88,137000.0],["2017-06-27",23.87,24.03,23.77,23.89,151900.0],["2017-06-28",23.98,24.249,23.875,24.13,187700.0],["2017-06-29",24.17,24.19,23.8,23.89,301700.0],["2017-06-30",23.97,24.07,23.73,23.97,105200.0],["2017-07-03",24.02,24.18,23.56,23.83,68700.0],["2017-07-05",23.88,23.98,23.25,23.57,83700.0],["2017-07-06",23.36,23.8,23.04,23.25,145000.0],["2017-07-07",23.29,23.93,23.18,23.87,98200.0],["2017-07-10",23.75,23.86,23.51,23.56,79800.0],["2017-07-11",23.59,23.825,23.42,23.67,62700.0],["2017-07-12",23.8,23.98,22.94,23.26,155500.0],["2017-07-13",23.2,23.58,23.02,23.58,90000.0],["2017-07-14",23.44,24.02,23.4,23.88,108600.0],["2017-07-17",23.94,24.06,23.529,23.6,108300.0],["2017-07-18",23.59,24.04,23.38,23.92,138200.0],["2017-07-19",23.94,24.38,23.75,24.24,1140700.0],["2017-07-20",24.22,25.53,23.9,25.18,443900.0],["2017-07-21",25.97,25.97,24.75,25.23,154700.0],["2017-07-24",25.24,25.27,24.67,24.98,298300.0],["2017-07-25",25.06,25.3,24.795,24.92,139700.0],["2017-07-26",24.97,25.295,24.8,25.24,64200.0],["2017-07-27",25.34,25.78,25.06,25.14,398600.0],["2017-07-28",25.03,25.81,25.03,25.7,289900.0],["2017-07-31",25.78,25.83,25.12,25.23,189200.0],["2017-08-01",25.22,25.71,24.7,25.5,587900.0],["2017-08-02",25.5,25.57,24.95,25.03,160700.0],["2017-08-03",24.95,25.62,24.83,25.13,489900.0],["2017-08-04",25.17,25.43,24.89,25.32,61400.0],["2017-08-07",25.28,25.5,24.81,24.88,169600.0],["2017-08-08",24.9,25.42,24.72,24.81,99500.0],["2017-08-09",24.69,25.0,24.33,24.77,195400.0],["2017-08-10",24.66,25.01,24.41,24.75,210000.0],["2017-08-11",24.89,24.89,24.45,24.52,177100.0],["2017-08-14",24.58,25.14,24.58,25.14,79800.0],["2017-08-15",25.14,25.172,24.73,25.0,67600.0],["2017-08-16",24.94,25.1,24.8,24.83,70100.0],["2017-08-17",24.72,24.85,24.37,24.38,83600.0],["2017-08-18",24.16,24.58,24.16,24.35,176400.0],["2017-08-21",24.29,24.39,23.99,24.02,201000.0],["2017-08-22",24.1,24.42,24.0,24.15,109900.0],["2017-08-23",23.95,24.11,23.23,23.56,184900.0],["2017-08-24",23.72,23.96,23.5,23.88,98000.0],["2017-08-25",23.98,24.06,23.6,23.68,63400.0],["2017-08-28",23.81,23.98,23.69,23.97,55800.0],["2017-08-29",23.85,23.91,23.62,23.73,51300.0],["2017-08-30",23.73,23.945,23.67,23.86,100100.0],["2017-08-31",23.91,24.47,23.86,24.47,107400.0],["2017-09-01",24.49,24.78,24.485,24.77,86700.0],["2017-09-05",24.77,25.08,24.47,24.77,188800.0],["2017-09-06",24.87,25.38,24.69,25.25,155700.0],["2017-09-07",25.29,25.33,24.81,25.11,227500.0],["2017-09-08",25.1,25.435,24.89,25.23,108700.0],["2017-09-11",25.41,25.45,25.1,25.45,105500.0],["2017-09-12",25.51,25.58,25.0,25.29,54200.0],["2017-09-13",25.16,25.38,25.09,25.3,63100.0],["2017-09-14",25.17,25.22,24.76,24.9,70400.0],["2017-09-15",24.99,24.99,24.67,24.93,190300.0],["2017-09-18",24.99,25.23,24.88,25.03,95000.0],["2017-09-19",25.15,25.15,24.65,24.9,119000.0],["2017-09-20",24.95,25.32,24.78,25.2,298200.0],["2017-09-21",25.06,26.17,25.06,25.81,93500.0],["2017-09-22",25.81,26.15,25.44,26.05,122600.0],["2017-09-25",26.02,26.19,25.54,25.68,159600.0],["2017-09-26",25.82,25.91,25.17,25.3,96200.0],["2017-09-27",25.35,26.17,25.3,25.98,163100.0],["2017-09-28",26.02,26.2,25.185,25.42,156400.0],["2017-09-29",25.45,25.59,25.25,25.27,91100.0],["2017-10-02",25.43,26.0,25.3,26.0,179200.0],["2017-10-03",26.19,26.2,25.91,26.08,136100.0],["2017-10-04",26.12,26.17,25.64,25.66,83000.0],["2017-10-05",25.78,25.88,25.45,25.62,66700.0],["2017-10-06",25.49,25.67,25.31,25.51,61800.0],["2017-10-09",25.6,25.72,25.12,25.37,68600.0],["2017-10-10",25.45,25.7,25.05,25.2,276100.0],["2017-10-11",25.15,25.61,24.89,25.04,214200.0],["2017-10-12",24.97,25.085,24.6,24.61,115000.0],["2017-10-13",24.81,25.12,24.39,25.01,131200.0],["2017-10-16",25.0,25.14,24.725,24.74,60300.0],["2017-10-17",24.72,25.99,24.49,24.68,137800.0],["2017-10-18",24.85,25.02,24.53,24.86,59100.0],["2017-10-19",24.75,24.9,24.47,24.76,91700.0],["2017-10-20",25.0,25.0,24.66,24.83,42900.0],["2017-10-23",24.74,24.74,24.36,24.63,90600.0],["2017-10-24",24.68,24.93,24.485,24.52,132000.0],["2017-10-25",24.46,24.66,24.28,24.64,65100.0],["2017-10-26",24.75,24.76,24.26,24.4,74800.0],["2017-10-27",24.37,24.54,24.001,24.52,101900.0],["2017-10-30",24.35,24.52,23.91,23.97,158200.0],["2017-10-31",24.12,24.12,23.42,23.61,258100.0],["2017-11-01",23.85,23.85,23.13,23.27,296700.0],["2017-11-02",23.31,23.31,22.82,23.0,154300.0],["2017-11-03",22.93,22.93,22.48,22.72,257800.0],["2017-11-06",22.73,23.0,22.59,22.82,180300.0],["2017-11-07",22.92,23.1,22.5,22.72,124400.0],["2017-11-08",22.62,22.94,22.31,22.84,232700.0],["2017-11-09",22.74,23.445,22.3,22.59,216600.0],["2017-11-10",22.7,23.12,22.3,22.6,170500.0],["2017-11-13",22.42,22.63,22.265,22.29,104000.0],["2017-11-14",22.25,22.462,21.53,21.76,525200.0],["2017-11-15",21.57,21.89,21.55,21.69,109000.0],["2017-11-16",21.79,22.42,21.66,22.36,205600.0],["2017-11-17",22.21,22.596,22.21,22.35,105500.0],["2017-11-20",22.36,22.88,22.17,22.73,308500.0],["2017-11-21",22.79,23.18,22.65,23.12,141200.0],["2017-11-22",23.14,23.17,22.75,22.76,158600.0],["2017-11-24",22.8,22.86,22.52,22.68,33300.0],["2017-11-27",22.65,22.86,22.26,22.35,121500.0],["2017-11-28",22.37,22.62,22.05,22.51,150200.0],["2017-11-29",22.52,22.65,22.37,22.59,146400.0],["2017-11-30",22.62,22.75,22.46,22.64,101400.0],["2017-12-01",22.63,22.76,22.06,22.39,221100.0],["2017-12-04",22.57,22.94,22.5,22.55,135500.0],["2017-12-05",22.54,22.75,21.79,22.02,263100.0],["2017-12-06",22.01,22.11,21.8,21.89,182200.0],["2017-12-07",21.86,22.21,21.71,22.0,134600.0],["2017-12-08",22.1,22.18,21.75,21.77,87300.0],["2017-12-11",22.0,22.06,21.77,22.06,323000.0],["2017-12-12",22.17,22.72,22.07,22.56,95200.0],["2017-12-13",22.57,22.97,22.54,22.74,67600.0],["2017-12-14",22.73,23.26,22.69,23.14,187700.0],["2017-12-15",23.16,23.52,23.1,23.37,199800.0],["2017-12-18",23.52,23.86,23.16,23.65,102900.0],["2017-12-19",23.69,23.999,23.5,23.54,92200.0],["2017-12-20",23.52,23.54,23.19,23.23,106100.0],["2017-12-21",23.22,23.29,22.76,22.8,116400.0],["2017-12-22",22.75,22.797,22.57,22.74,81900.0],["2017-12-26",22.66,22.88,22.44,22.74,70100.0],["2017-12-27",22.74,23.06,22.6,22.94,100900.0],["2017-12-28",22.97,22.97,22.08,22.34,121900.0],["2017-12-29",22.35,22.56,22.04,22.22,168200.0],["2018-01-02",22.22,22.34,21.94,22.26,180400.0],["2018-01-03",22.27,22.77,22.07,22.56,94800.0],["2018-01-04",22.58,22.8,21.98,22.28,143700.0],["2018-01-05",22.35,22.519,22.27,22.42,78700.0],["2018-01-08",22.46,22.46,22.079,22.16,71200.0],["2018-01-09",22.16,22.27,21.81,21.81,122400.0],["2018-01-10",21.85,22.22,21.61,21.9,161100.0],["2018-01-11",21.97,23.028,21.96,22.89,188700.0],["2018-01-12",22.89,23.34,22.628,23.31,94000.0],["2018-01-16",23.31,23.6,22.74,22.8,128200.0],["2018-01-17",22.83,23.06,22.66,23.06,87700.0],["2018-01-18",23.04,23.27,22.87,23.05,127800.0],["2018-01-19",22.99,23.52,22.99,23.43,101300.0],["2018-01-22",23.53,24.09,23.51,23.97,132900.0],["2018-01-23",23.84,24.22,23.67,24.11,145400.0],["2018-01-24",24.15,24.25,23.53,23.54,185600.0],["2018-01-25",23.61,23.98,23.39,23.89,72000.0],["2018-01-26",23.99,24.29,23.86,24.05,101300.0],["2018-01-29",24.05,24.34,23.88,24.07,115700.0],["2018-01-30",23.89,24.18,23.685,23.91,81500.0],["2018-01-31",24.0,24.04,23.47,23.51,137800.0],["2018-02-01",23.37,23.84,23.18,23.69,186100.0],["2018-02-02",23.47,23.8,23.47,23.72,102700.0],["2018-02-05",23.63,23.72,22.98,23.0,113200.0],["2018-02-06",22.66,23.28,22.5,23.14,196900.0],["2018-02-07",23.17,23.34,22.77,22.88,131700.0],["2018-02-08",22.88,23.219,22.58,22.66,162500.0],["2018-02-09",22.87,22.95,22.42,22.76,265200.0],["2018-02-12",22.88,22.99,22.5,22.57,177300.0],["2018-02-13",22.42,22.74,22.1,22.64,241600.0],["2018-02-14",22.43,22.8,22.28,22.72,198200.0],["2018-02-15",22.76,23.0,22.5,22.86,206600.0],["2018-02-16",22.79,23.01,22.67,22.85,136900.0],["2018-02-20",22.73,22.95,22.61,22.76,145700.0],["2018-02-21",22.88,23.35,22.83,23.12,118700.0],["2018-02-22",23.14,23.31,22.91,22.93,54500.0],["2018-02-23",23.06,23.52,22.98,23.49,61800.0],["2018-02-26",23.62,24.146,23.542,23.99,130900.0],["2018-02-27",23.92,24.02,23.58,23.61,120900.0],["2018-02-28",23.62,23.63,22.92,22.96,354600.0],["2018-03-01",23.19,23.94,22.73,23.39,192100.0],["2018-03-02",23.2,23.835,23.2,23.79,113800.0],["2018-03-05",23.84,23.92,23.28,23.34,185500.0],["2018-03-06",23.2,23.68,23.05,23.66,123600.0],["2018-03-07",23.44,23.88,23.38,23.83,151300.0],["2018-03-08",23.8,23.9,23.17,23.2,86900.0],["2018-03-09",23.26,23.73,23.02,23.7,130900.0],["2018-03-12",23.75,23.91,23.67,23.84,80400.0],["2018-03-13",23.91,23.91,23.49,23.54,80900.0],["2018-03-14",23.63,23.66,23.3,23.36,52700.0],["2018-03-15",23.34,23.35,23.04,23.11,76700.0],["2018-03-16",23.09,23.75,23.09,23.43,198700.0],["2018-03-19",23.44,23.46,23.01,23.37,180700.0],["2018-03-20",23.36,23.51,22.88,23.18,164600.0],["2018-03-21",23.14,23.8,23.13,23.27,108600.0],["2018-03-22",23.06,23.62,23.05,23.29,148700.0],["2018-03-23",23.18,23.54,23.1,23.12,219300.0],["2018-03-26",23.44,23.66,23.2,23.58,128800.0],["2018-03-27",23.63,23.715,23.16,23.27,133500.0],["2018-03-28",23.29,23.4,22.77,22.79,169800.0],["2018-03-29",22.92,23.165,22.8,22.82,146600.0],["2018-04-02",22.77,22.855,22.29,22.76,196000.0],["2018-04-03",22.78,22.98,22.3,22.74,360300.0],["2018-04-04",22.62,23.04,22.6,22.84,132600.0],["2018-04-05",22.97,23.26,22.75,23.23,152000.0],["2018-04-06",23.07,23.35,22.58,22.77,86300.0],["2018-04-09",22.88,22.95,22.34,22.4,225300.0],["2018-04-10",22.65,22.86,22.38,22.4,142300.0],["2018-04-11",22.28,22.48,22.27,22.4,80400.0],["2018-04-12",22.49,22.75,22.45,22.56,112100.0],["2018-04-13",22.61,22.69,22.49,22.6,64800.0],["2018-04-16",22.69,23.42,22.52,23.22,130100.0],["2018-04-17",23.24,23.24,22.87,23.02,80500.0],["2018-04-18",23.05,23.16,22.86,22.87,102200.0],["2018-04-19",22.88,23.11,22.71,22.78,61700.0],["2018-04-20",22.66,22.88,22.52,22.61,75600.0],["2018-04-23",22.68,22.94,22.49,22.69,82600.0],["2018-04-24",22.76,22.85,22.37,22.54,86600.0],["2018-04-25",22.55,22.7,22.41,22.56,81900.0],["2018-04-26",22.53,22.61,22.17,22.19,79100.0],["2018-04-27",22.24,22.24,21.88,21.99,78800.0],["2018-04-30",22.05,22.13,21.92,22.04,73700.0],["2018-05-01",21.95,22.07,21.85,22.03,123700.0],["2018-05-02",22.0,23.03,22.0,22.82,209600.0],["2018-05-03",22.82,23.16,22.54,22.77,627000.0],["2018-05-04",22.85,23.33,22.5,22.79,354800.0],["2018-05-07",22.92,23.52,22.72,23.47,376300.0],["2018-05-08",23.42,23.69,23.35,23.4,249600.0],["2018-05-09",24.5,24.69,22.93,23.52,313500.0],["2018-05-10",23.45,23.75,23.33,23.61,167900.0],["2018-05-11",23.67,23.92,23.56,23.84,140400.0],["2018-05-14",23.87,24.82,23.75,24.5,783800.0],["2018-05-15",24.47,25.15,24.21,24.51,527100.0],["2018-05-16",24.48,24.84,24.065,24.7,426700.0],["2018-05-17",24.85,25.12,24.655,24.95,515500.0],["2018-05-18",25.09,25.46,24.97,25.25,253700.0],["2018-05-21",25.32,25.85,25.25,25.75,242400.0],["2018-05-22",25.83,25.84,25.27,25.29,101000.0],["2018-05-23",25.37,25.69,25.07,25.14,146400.0],["2018-05-24",25.09,25.455,24.99,25.24,124600.0],["2018-05-25",25.31,25.485,24.87,24.95,141300.0],["2018-05-29",24.86,25.42,24.43,25.34,209500.0],["2018-05-30",25.31,25.9,25.24,25.29,158000.0],["2018-05-31",25.31,25.31,24.62,24.98,220600.0],["2018-06-01",25.03,25.29,24.79,25.08,172900.0],["2018-06-04",25.21,25.54,24.67,24.9,229500.0],["2018-06-05",24.95,25.38,24.71,24.84,173500.0],["2018-06-06",24.88,25.34,24.66,25.21,168700.0],["2018-06-07",25.36,25.82,25.24,25.72,155200.0],["2018-06-08",25.61,25.95,25.41,25.49,88400.0],["2018-06-11",25.54,25.81,25.54,25.71,87400.0],["2018-06-12",25.71,26.01,25.69,25.88,129400.0],["2018-06-13",25.88,26.03,25.72,25.87,114300.0],["2018-06-14",25.9,26.11,25.67,25.89,130900.0],["2018-06-15",25.81,26.06,25.73,25.87,257600.0],["2018-06-18",25.87,26.04,25.64,25.83,173600.0],["2018-06-19",25.83,26.08,25.77,25.93,140600.0],["2018-06-20",26.0,26.32,25.65,25.67,140500.0],["2018-06-21",25.8,25.8,25.13,25.41,143100.0],["2018-06-22",25.5,25.72,25.34,25.42,313100.0],["2018-06-25",25.42,25.42,24.967,25.09,98200.0],["2018-06-26",25.09,25.52,24.97,25.51,89400.0],["2018-06-27",25.51,25.62,25.18,25.21,90000.0],["2018-06-28",25.14,25.76,25.14,25.73,126300.0],["2018-06-29",25.74,26.14,25.39,25.86,132400.0],["2018-07-02",25.72,25.93,25.53,25.92,63400.0],["2018-07-03",26.0,26.2,25.88,26.01,33700.0],["2018-07-05",26.09,26.655,25.96,26.57,147200.0],["2018-07-06",26.64,26.705,26.15,26.18,184200.0],["2018-07-09",26.32,26.52,26.17,26.24,54700.0],["2018-07-10",26.3,26.3,25.838,25.96,61900.0],["2018-07-11",25.93,26.14,25.5,25.66,76400.0],["2018-07-12",25.76,25.825,25.38,25.78,81400.0],["2018-07-13",25.8,26.25,25.67,26.2,57600.0],["2018-07-16",26.29,26.35,25.79,26.07,59000.0],["2018-07-17",26.1,26.23,25.84,26.02,62000.0],["2018-07-18",26.07,26.07,25.5,25.57,69300.0],["2018-07-19",25.54,25.73,25.395,25.45,60600.0],["2018-07-20",25.43,25.66,25.3,25.6,77800.0],["2018-07-23",25.46,25.66,25.18,25.22,75700.0],["2018-07-24",25.22,25.28,24.9,25.15,105300.0],["2018-07-25",25.08,25.4,24.99,25.27,72000.0],["2018-07-26",25.32,25.56,25.17,25.52,56500.0],["2018-07-27",25.53,25.57,25.2,25.5,84000.0],["2018-07-30",25.5,25.58,25.3,25.43,132600.0],["2018-07-31",25.41,26.0,25.41,25.77,86300.0],["2018-08-01",25.68,25.7,25.23,25.38,336600.0],["2018-08-02",25.28,25.62,25.22,25.48,76000.0],["2018-08-03",25.28,25.59,25.03,25.32,221200.0],["2018-08-06",25.32,25.53,25.14,25.28,334700.0],["2018-08-07",25.28,25.57,24.98,25.14,182200.0],["2018-08-08",25.01,26.44,25.01,26.24,278100.0],["2018-08-09",26.22,26.66,25.92,26.02,76200.0],["2018-08-10",25.9,26.3,25.82,26.26,49500.0],["2018-08-13",26.33,26.49,25.9,26.08,87100.0],["2018-08-14",26.1,26.84,26.1,26.79,175700.0],["2018-08-15",26.79,26.88,26.45,26.79,386100.0],["2018-08-16",26.83,27.35,26.82,26.86,117700.0],["2018-08-17",26.75,26.87,26.22,26.26,125400.0],["2018-08-20",26.4,26.45,25.9,26.08,136100.0],["2018-08-21",26.07,26.73,25.96,26.29,144600.0],["2018-08-22",26.26,26.84,26.09,26.64,112100.0],["2018-08-23",26.62,27.15,26.39,26.52,114000.0],["2018-08-24",26.47,26.815,26.2,26.7,123200.0],["2018-08-27",26.79,26.79,26.38,26.43,114800.0],["2018-08-28",26.55,26.55,26.23,26.43,97500.0],["2018-08-29",26.48,26.55,26.15,26.48,105000.0],["2018-08-30",26.45,26.73,26.22,26.66,60800.0],["2018-08-31",26.51,26.75,26.33,26.57,131200.0],["2018-09-04",26.6,26.76,26.3,26.54,76200.0],["2018-09-05",26.52,26.52,25.71,25.82,171800.0],["2018-09-06",25.84,26.07,25.1,25.76,143500.0],["2018-09-07",25.71,25.996,25.51,25.76,176200.0],["2018-09-10",25.82,25.86,25.35,25.57,132900.0],["2018-09-11",25.5,25.76,24.66,25.35,398800.0],["2018-09-12",25.3,25.97,25.05,25.92,288600.0],["2018-09-13",26.01,26.38,26.01,26.19,89800.0],["2018-09-14",26.19,26.69,25.99,26.01,171900.0],["2018-09-17",26.01,26.14,25.34,25.49,220600.0],["2018-09-18",25.63,26.11,25.5,25.78,358600.0],["2018-09-19",25.82,26.5,25.815,26.33,138900.0],["2018-09-20",26.44,26.44,26.11,26.36,171700.0],["2018-09-21",26.46,26.57,26.11,26.38,389700.0],["2018-09-24",26.3,26.43,26.14,26.22,131000.0],["2018-09-25",26.27,26.56,26.2,26.37,477800.0],["2018-09-26",26.41,27.59,26.41,27.16,470600.0],["2018-09-27",27.3,27.33,26.568,26.75,158400.0],["2018-09-28",26.72,27.5,26.47,27.25,250400.0],["2018-10-01",27.34,27.96,26.932,27.08,146500.0],["2018-10-02",27.07,27.07,26.48,26.58,109800.0],["2018-10-03",26.65,27.185,26.57,27.03,146600.0],["2018-10-04",26.98,27.02,26.43,26.45,150400.0],["2018-10-05",26.34,26.41,25.53,26.36,163500.0],["2018-10-08",26.36,26.98,25.98,26.35,131000.0],["2018-10-09",26.27,26.55,25.81,25.82,79900.0],["2018-10-10",25.81,25.95,24.78,24.93,196400.0],["2018-10-11",24.73,25.13,24.59,24.86,155300.0],["2018-10-12",25.0,25.21,24.51,24.79,156600.0],["2018-10-15",24.68,25.33,24.51,25.14,82200.0],["2018-10-16",25.07,25.8,25.07,25.76,78000.0],["2018-10-17",25.85,26.21,25.59,26.09,173100.0],["2018-10-18",26.04,26.1,25.61,25.79,75700.0],["2018-10-19",25.75,26.22,25.485,25.75,128000.0],["2018-10-22",25.84,26.31,25.74,26.31,227600.0],["2018-10-23",26.06,26.32,25.7,26.17,139000.0],["2018-10-24",26.02,26.11,25.3,25.31,124400.0],["2018-10-25",25.38,25.69,25.15,25.49,163700.0],["2018-10-26",25.21,25.65,24.94,25.41,105500.0],["2018-10-29",25.66,25.89,24.81,25.14,85100.0],["2018-10-30",25.13,25.68,25.1,25.34,122700.0],["2018-10-31",25.6,25.99,25.44,25.9,302200.0],["2018-11-01",25.97,26.14,25.7,25.84,132400.0],["2018-11-02",25.86,26.07,25.535,26.0,93100.0],["2018-11-05",25.97,26.01,25.46,25.57,83900.0],["2018-11-06",25.65,25.86,25.58,25.76,121500.0],["2018-11-07",25.74,26.02,25.57,26.02,201200.0],["2018-11-08",25.72,26.519,25.035,25.97,386600.0],["2018-11-09",26.0,26.12,25.24,25.28,157300.0],["2018-11-12",25.38,26.12,24.58,24.79,155600.0],["2018-11-13",24.89,25.2,24.7,24.87,157100.0],["2018-11-14",25.04,25.175,24.76,24.77,198300.0],["2018-11-15",24.71,25.1,24.12,24.9,376300.0],["2018-11-16",24.78,24.895,24.59,24.68,222200.0],["2018-11-19",24.62,24.711,23.82,23.95,126100.0],["2018-11-20",23.72,23.8,23.44,23.76,415600.0],["2018-11-21",23.84,24.7,23.79,24.56,248000.0],["2018-11-23",24.4,24.82,23.81,24.53,41800.0],["2018-11-26",24.62,24.62,24.24,24.41,107100.0],["2018-11-27",24.28,24.6,24.08,24.52,104500.0],["2018-11-28",24.52,25.17,24.48,25.13,184100.0],["2018-11-29",24.97,25.31,24.955,25.23,140500.0],["2018-11-30",25.29,25.34,24.68,25.0,236300.0],["2018-12-03",25.21,25.21,24.61,25.01,176600.0],["2018-12-04",25.01,25.47,24.91,25.03,231400.0],["2018-12-06",24.9,25.49,24.75,25.46,126300.0],["2018-12-07",25.43,25.59,25.06,25.26,114100.0],["2018-12-10",25.21,25.61,25.08,25.61,191800.0],["2018-12-11",25.8,26.03,25.57,25.83,165900.0],["2018-12-12",26.04,26.05,25.74,25.77,197600.0],["2018-12-13",25.655,25.79,25.5,25.66,135600.0],["2018-12-14",25.57,25.72,25.28,25.55,228000.0],["2018-12-17",25.56,25.628,24.98,24.99,217900.0],["2018-12-18",25.27,25.27,24.79,24.87,135000.0],["2018-12-19",24.95,25.03,24.48,24.5,206000.0],["2018-12-20",24.55,24.94,24.16,24.78,165400.0],["2018-12-21",24.84,25.41,24.22,24.24,220800.0],["2018-12-24",24.38,24.68,23.67,23.67,65300.0],["2018-12-26",23.67,24.78,23.59,24.7,144200.0],["2018-12-27",24.46,24.82,23.9,24.55,110100.0],["2018-12-28",24.66,24.79,24.311,24.69,107900.0],["2018-12-31",24.88,25.05,24.51,24.89,98600.0],["2019-01-02",24.72,25.0,24.37,24.97,183500.0],["2019-01-03",24.86,25.05,24.52,24.95,170900.0],["2019-01-04",25.09,25.115,24.84,24.91,103000.0],["2019-01-07",24.9,25.095,24.47,24.85,193700.0],["2019-01-08",24.84,25.52,24.84,25.45,115300.0],["2019-01-09",25.57,25.57,25.19,25.31,196300.0],["2019-01-10",25.24,25.58,25.18,25.43,93200.0],["2019-01-11",25.29,25.89,25.29,25.38,92700.0],["2019-01-14",25.3,25.48,25.2,25.38,59000.0],["2019-01-15",25.49,25.66,25.24,25.45,155400.0],["2019-01-16",25.5,25.66,25.31,25.43,136700.0],["2019-01-17",25.31,25.909,25.31,25.77,108600.0],["2019-01-18",25.85,26.29,25.817,25.99,90300.0],["2019-01-22",25.85,26.18,25.635,25.86,263600.0],["2019-01-23",25.79,26.34,25.715,26.31,133000.0],["2019-01-24",26.14,26.865,26.14,26.63,175400.0],["2019-01-25",26.64,26.81,26.58,26.75,151400.0],["2019-01-28",26.57,26.75,26.44,26.74,144900.0],["2019-01-29",26.75,27.136,26.71,26.72,108900.0],["2019-01-30",26.75,27.0,26.4,26.87,128200.0],["2019-01-31",26.88,27.13,26.84,26.96,115400.0],["2019-02-01",27.06,27.44,26.92,27.06,124700.0],["2019-02-04",27.06,27.65,27.01,27.56,333800.0],["2019-02-05",27.51,28.15,27.51,28.14,435700.0],["2019-02-06",28.22,28.74,28.11,28.57,346800.0],["2019-02-07",28.41,28.6,28.16,28.23,179300.0],["2019-02-08",28.16,28.76,28.12,28.68,223300.0],["2019-02-11",28.73,29.07,28.66,28.95,335500.0],["2019-02-12",29.01,29.3,28.79,29.05,322400.0],["2019-02-13",29.1,29.3,28.88,29.01,230700.0],["2019-02-14",28.94,29.16,28.77,28.92,129700.0],["2019-02-15",29.03,29.11,28.81,28.96,128000.0],["2019-02-19",28.95,29.04,28.69,28.92,95300.0],["2019-02-20",29.02,29.12,28.84,28.9,113000.0],["2019-02-21",28.82,29.45,28.75,29.21,226200.0],["2019-02-22",29.34,29.74,29.3,29.59,302400.0],["2019-02-25",29.68,29.7,29.36,29.38,270500.0],["2019-02-26",29.38,29.39,28.71,28.73,129100.0],["2019-02-27",28.71,28.82,28.58,28.58,146400.0],["2019-02-28",28.66,28.83,27.77,27.84,372500.0],["2019-03-01",28.03,28.28,27.75,28.28,377600.0],["2019-03-04",28.38,28.38,27.89,28.08,536300.0],["2019-03-05",28.1,28.25,27.83,27.83,261700.0],["2019-03-06",27.97,27.97,27.54,27.73,232700.0],["2019-03-07",27.73,27.869,27.57,27.81,340800.0],["2019-03-08",27.76,28.18,27.685,28.12,384400.0],["2019-03-11",28.13,28.36,28.03,28.11,232100.0],["2019-03-12",28.21,28.68,28.08,28.34,122400.0],["2019-03-13",28.42,28.66,28.17,28.21,81700.0],["2019-03-14",28.29,28.35,28.03,28.08,63300.0],["2019-03-15",28.13,28.6,28.13,28.44,170100.0],["2019-03-18",28.43,28.56,28.17,28.45,100200.0],["2019-03-19",28.55,28.785,28.21,28.57,117800.0],["2019-03-20",28.61,28.73,28.19,28.41,122500.0],["2019-03-21",28.41,28.82,28.39,28.51,187100.0],["2019-03-22",28.52,28.565,27.97,27.98,88800.0],["2019-03-25",27.89,28.28,27.76,28.14,110000.0],["2019-03-26",28.27,28.63,28.05,28.1,66500.0],["2019-03-27",28.1,28.31,27.88,27.9,90800.0],["2019-03-28",27.92,28.16,27.92,28.03,54600.0],["2019-03-29",28.2,28.2,27.46,27.77,98900.0],["2019-04-01",27.86,27.94,27.42,27.58,85500.0],["2019-04-02",27.57,27.75,26.94,27.27,206100.0],["2019-04-03",27.45,27.71,27.33,27.42,51000.0],["2019-04-04",27.45,27.59,27.06,27.14,89900.0],["2019-04-05",27.24,27.76,26.98,27.7,92000.0],["2019-04-08",27.69,27.84,27.34,27.59,70100.0],["2019-04-09",27.54,27.83,27.47,27.53,170100.0],["2019-04-10",27.62,28.13,27.56,28.09,58100.0],["2019-04-11",28.07,28.24,27.9,27.97,58400.0],["2019-04-12",28.07,28.51,27.9,28.46,91900.0],["2019-04-15",28.39,28.67,28.195,28.42,62400.0],["2019-04-16",28.38,28.59,28.35,28.38,135600.0],["2019-04-17",28.46,28.57,28.295,28.35,78300.0],["2019-04-18",28.26,28.5,28.054,28.45,63100.0],["2019-04-22",28.22,28.64,28.13,28.22,67400.0],["2019-04-23",28.31,28.65,28.24,28.27,117400.0],["2019-04-24",28.3,28.49,28.18,28.29,59400.0],["2019-04-25",28.3,28.43,27.99,28.0,72800.0],["2019-04-26",28.1,28.39,28.0,28.25,61100.0],["2019-04-29",28.28,28.28,28.09,28.09,48400.0],["2019-04-30",28.1,28.25,28.01,28.15,103800.0],["2019-05-01",28.15,28.435,27.94,27.95,92000.0],["2019-05-02",27.95,28.08,27.54,27.94,71100.0],["2019-05-03",27.91,28.15,27.89,28.08,47000.0],["2019-05-06",27.83,28.2,27.83,28.15,51200.0],["2019-05-07",27.99,28.08,27.45,27.68,83600.0],["2019-05-08",27.67,27.84,27.4,27.42,53600.0],["2019-05-09",27.3,28.64,27.019,27.31,66300.0],["2019-05-10",27.14,27.45,26.91,27.29,73800.0],["2019-05-13",26.94,27.08,26.5,26.88,74500.0],["2019-05-14",26.88,26.93,26.25,26.85,133500.0],["2019-05-15",26.71,27.57,26.565,27.07,49000.0],["2019-05-16",27.09,27.52,26.86,27.47,63800.0],["2019-05-17",27.33,27.8,27.1,27.63,100800.0],["2019-05-20",27.51,27.71,27.395,27.64,59500.0],["2019-05-21",27.69,27.85,27.51,27.62,62200.0],["2019-05-22",27.6,27.6,27.29,27.29,82800.0],["2019-05-23",27.16,27.18,26.39,26.5,100400.0],["2019-05-24",26.58,26.84,26.58,26.8,54600.0],["2019-05-28",26.74,27.41,26.74,27.09,78200.0],["2019-05-29",26.94,27.12,26.7,26.99,117600.0],["2019-05-30",27.02,27.36,26.605,26.76,68400.0],["2019-05-31",26.56,26.785,26.375,26.61,77900.0],["2019-06-03",26.55,27.06,26.225,26.55,126500.0],["2019-06-04",26.63,26.95,26.54,26.72,75300.0],["2019-06-05",26.76,27.24,26.46,27.2,178100.0],["2019-06-06",27.12,27.44,26.79,26.82,121900.0],["2019-06-07",26.89,27.05,26.87,26.97,36100.0],["2019-06-10",26.94,27.22,26.71,26.8,78100.0],["2019-06-11",26.84,26.84,26.11,26.49,100000.0],["2019-06-12",26.56,26.81,26.54,26.74,40200.0],["2019-06-13",26.77,27.19,26.77,27.04,44100.0],["2019-06-14",26.97,27.17,26.78,26.9,29800.0],["2019-06-17",26.87,27.14,26.7,27.14,56700.0],["2019-06-18",27.18,27.48,27.11,27.25,39400.0],["2019-06-19",27.17,27.36,27.01,27.21,37000.0],["2019-06-20",27.22,27.28,27.02,27.08,59600.0],["2019-06-21",26.93,27.11,26.66,26.9,190100.0],["2019-06-24",26.96,26.96,26.5,26.75,76400.0],["2019-06-25",26.8,27.06,26.63,26.96,67100.0],["2019-06-26",26.91,27.14,26.74,26.74,41100.0],["2019-06-27",26.77,27.45,26.76,27.44,75700.0],["2019-06-28",27.39,28.08,27.39,27.97,299600.0],["2019-07-01",28.07,28.23,27.8,28.04,86100.0],["2019-07-02",28.07,28.11,27.37,27.4,68400.0],["2019-07-03",27.54,27.79,27.52,27.75,21900.0],["2019-07-05",27.57,28.09,27.49,28.07,36800.0],["2019-07-08",27.93,28.09,27.834,28.01,60800.0],["2019-07-09",27.85,28.2,27.81,28.07,57800.0],["2019-07-10",28.23,28.31,27.92,28.14,46200.0],["2019-07-11",28.18,28.215,27.84,27.85,82600.0],["2019-07-12",27.95,28.05,27.77,27.81,60400.0],["2019-07-15",27.94,28.25,27.815,28.0,70200.0],["2019-07-16",27.89,28.58,27.89,27.97,70400.0],["2019-07-17",28.07,28.12,27.58,27.86,70000.0],["2019-07-18",27.8,28.04,27.67,27.93,39200.0],["2019-07-19",27.82,28.78,27.82,28.23,215500.0],["2019-07-22",28.28,28.31,27.96,28.16,84000.0],["2019-07-23",28.15,28.32,27.82,28.25,62600.0],["2019-07-24",28.16,28.65,28.12,28.49,59700.0],["2019-07-25",28.43,28.585,28.24,28.41,38600.0],["2019-07-26",28.36,28.626,28.3,28.57,54300.0],["2019-07-29",28.7,28.89,28.29,28.77,52000.0],["2019-07-30",28.74,29.38,28.68,28.88,122600.0],["2019-07-31",28.89,29.49,28.705,28.77,102100.0],["2019-08-01",28.75,29.4,28.56,28.66,207700.0],["2019-08-02",28.48,28.55,27.96,28.4,59700.0],["2019-08-05",27.91,28.41,27.72,28.1,177700.0],["2019-08-06",28.14,28.35,27.69,28.33,119400.0],["2019-08-07",28.26,28.82,27.71,28.39,70500.0],["2019-08-08",28.12,29.03,27.97,28.54,104100.0],["2019-08-09",28.71,28.84,27.75,28.53,114000.0],["2019-08-12",28.44,28.565,28.02,28.05,61700.0],["2019-08-13",28.01,28.57,27.76,28.14,58100.0],["2019-08-14",27.89,27.89,27.155,27.59,85700.0],["2019-08-15",27.54,27.834,27.385,27.81,76300.0],["2019-08-16",27.97,28.31,27.97,28.23,60700.0],["2019-08-19",28.49,28.5,28.16,28.36,54400.0],["2019-08-20",28.24,28.29,27.905,28.16,38200.0],["2019-08-21",28.39,28.39,27.972,28.2,76900.0],["2019-08-22",28.28,28.29,27.78,27.78,72000.0],["2019-08-23",27.79,27.9,27.05,27.24,129400.0],["2019-08-26",27.5,27.78,27.35,27.7,53000.0],["2019-08-27",27.86,27.87,27.12,27.13,69400.0],["2019-08-28",27.16,27.45,27.08,27.34,37400.0],["2019-08-29",27.53,27.84,27.48,27.76,46200.0],["2019-08-30",27.82,27.82,27.25,27.46,39100.0],["2019-09-03",27.28,28.0,27.26,27.66,85900.0],["2019-09-04",27.87,28.07,27.84,27.86,41800.0],["2019-09-05",27.86,28.57,27.86,28.09,77700.0],["2019-09-06",28.0,28.21,27.73,27.86,48100.0],["2019-09-09",27.88,27.88,27.39,27.76,63600.0],["2019-09-10",27.84,28.06,27.5,27.84,51900.0],["2019-09-11",28.02,28.62,27.975,28.61,76800.0],["2019-09-12",28.68,29.61,28.435,29.28,105600.0],["2019-09-13",29.36,30.0,29.04,29.34,155000.0],["2019-09-16",29.22,29.89,29.21,29.66,120600.0],["2019-09-17",29.61,30.03,29.61,29.9,118900.0],["2019-09-18",29.99,30.0,29.35,29.54,104900.0],["2019-09-19",29.58,29.63,29.01,29.2,98000.0],["2019-09-20",29.08,29.26,28.66,28.76,220600.0],["2019-09-23",28.67,28.9,28.58,28.62,28900.0],["2019-09-24",28.67,28.7,28.16,28.2,57300.0],["2019-09-25",28.26,28.365,28.1,28.22,72700.0],["2019-09-26",28.15,28.37,28.0,28.07,60500.0],["2019-09-27",28.07,28.16,27.76,27.86,62300.0],["2019-09-30",27.8,27.97,27.66,27.75,114500.0],["2019-10-01",27.79,28.23,27.73,27.83,91900.0],["2019-10-02",27.72,27.8,27.57,27.72,51800.0],["2019-10-03",27.61,27.87,27.48,27.71,34600.0],["2019-10-04",27.77,28.0,27.67,27.75,77500.0],["2019-10-07",27.7,28.005,27.65,27.8,63500.0],["2019-10-08",27.66,27.66,27.28,27.4,55700.0],["2019-10-09",27.5,27.58,27.3,27.47,32400.0],["2019-10-10",27.48,27.497,27.28,27.34,48000.0],["2019-10-11",27.57,27.76,27.43,27.51,92800.0],["2019-10-14",27.5,27.51,27.12,27.25,39300.0],["2019-10-15",27.31,27.5,27.305,27.35,59100.0],["2019-10-16",27.33,27.42,27.13,27.32,46000.0],["2019-10-17",27.38,27.97,27.38,27.77,78500.0],["2019-10-18",27.64,27.85,27.47,27.67,88400.0],["2019-10-21",27.88,28.21,27.56,28.05,66900.0],["2019-10-22",27.96,28.04,27.63,27.75,32900.0],["2019-10-23",27.72,27.84,27.62,27.69,55100.0],["2019-10-24",27.75,28.0,27.56,27.95,46200.0],["2019-10-25",28.0,28.46,27.92,28.36,33400.0],["2019-10-28",28.33,29.09,28.33,29.05,42800.0],["2019-10-29",28.96,29.21,28.82,29.08,73200.0],["2019-10-30",29.06,29.44,28.974,29.41,80500.0],["2019-10-31",29.31,29.42,29.01,29.41,65100.0],["2019-11-01",29.5,29.8,29.3,29.58,105200.0],["2019-11-04",29.68,29.71,29.495,29.535,52900.0],["2019-11-05",29.55,29.81,29.5,29.81,55400.0],["2019-11-06",29.72,29.8,29.5,29.63,49200.0],["2019-11-07",29.71,29.8,29.41,29.66,59900.0],["2019-11-08",29.61,29.66,29.145,29.34,60800.0],["2019-11-11",29.39,29.685,28.275,28.95,174100.0],["2019-11-12",28.69,28.99,28.22,28.58,61800.0],["2019-11-13",28.45,28.45,27.22,27.73,145500.0],["2019-11-14",27.82,28.3,27.82,28.09,54600.0],["2019-11-15",28.26,28.26,27.72,27.785,90700.0],["2019-11-18",27.67,28.01,27.45,27.88,62900.0],["2019-11-19",27.89,28.13,27.87,27.89,50900.0],["2019-11-20",27.79,27.905,27.44,27.675,90200.0],["2019-11-21",27.75,27.875,27.02,27.29,63400.0],["2019-11-22",27.16,27.22,26.99,27.15,107600.0],["2019-11-25",27.23,27.79,27.19,27.605,78500.0],["2019-11-26",27.63,27.71,27.39,27.53,47400.0],["2019-11-27",27.62,28.08,27.62,28.02,64500.0],["2019-11-29",27.96,28.39,27.9,28.3,27300.0],["2019-12-02",28.45,28.45,27.48,27.58,64300.0],["2019-12-03",27.39,28.5,27.04,27.2,64200.0],["2019-12-04",27.32,27.71,27.18,27.59,92300.0],["2019-12-05",27.65,28.15,27.59,28.13,62100.0],["2019-12-06",28.32,29.08,28.32,28.66,112600.0],["2019-12-09",28.51,28.96,28.51,28.72,68600.0],["2019-12-10",28.62,28.99,28.556,28.86,61600.0],["2019-12-11",28.93,29.22,28.692,29.12,63000.0],["2019-12-12",29.11,29.28,28.85,29.04,57100.0],["2019-12-13",29.0,29.33,29.0,29.1,44500.0],["2019-12-16",29.29,29.42,29.07,29.41,87000.0],["2019-12-17",29.49,29.8,29.44,29.76,114300.0],["2019-12-18",29.83,29.83,29.64,29.72,49300.0],["2019-12-19",29.67,29.9,29.54,29.9,72400.0],["2019-12-20",29.9,29.9,29.49,29.7,157900.0],["2019-12-23",29.7,29.8,29.45,29.72,76000.0],["2019-12-24",29.7,29.7,29.37,29.57,32400.0],["2019-12-26",29.57,29.77,29.521,29.74,18500.0],["2019-12-27",29.78,29.9,29.6,29.64,48900.0],["2019-12-30",29.65,29.65,29.29,29.59,41900.0],["2019-12-31",29.54,29.7,29.25,29.54,106300.0],["2020-01-02",29.7,29.7,29.16,29.47,45200.0],["2020-01-03",29.11,29.81,29.11,29.69,48000.0],["2020-01-06",29.5,29.7,29.41,29.51,58600.0],["2020-01-07",29.44,29.76,29.32,29.58,40100.0],["2020-01-08",29.47,29.64,29.06,29.17,130800.0],["2020-01-09",29.19,29.285,28.83,28.91,106300.0],["2020-01-10",28.84,29.04,28.44,28.62,134400.0],["2020-01-13",28.53,29.63,28.53,29.62,64800.0],["2020-01-14",29.47,29.77,29.29,29.45,66400.0],["2020-01-15",29.32,29.56,29.21,29.45,44700.0],["2020-01-16",29.63,29.76,29.344,29.59,95800.0],["2020-01-17",29.78,29.78,29.29,29.33,47200.0],["2020-01-21",29.24,29.7,29.11,29.46,95000.0],["2020-01-22",29.49,29.52,28.95,28.95,76700.0],["2020-01-23",29.0,29.51,28.77,29.28,94700.0],["2020-01-24",29.4,29.4,28.813,29.1,78200.0],["2020-01-27",28.82,29.56,28.82,29.49,115500.0],["2020-01-28",29.68,29.77,29.39,29.4,57900.0],["2020-01-29",29.33,29.64,29.11,29.32,50600.0],["2020-01-30",28.97,29.55,28.97,29.55,44700.0],["2020-01-31",29.44,29.565,29.03,29.15,69500.0],["2020-02-03",29.23,29.64,29.1,29.15,68000.0],["2020-02-04",29.44,29.55,29.245,29.3,57700.0],["2020-02-05",29.49,29.86,29.265,29.84,100000.0],["2020-02-06",29.99,29.99,29.28,29.4,33300.0],["2020-02-07",29.41,29.41,29.01,29.195,97700.0],["2020-02-10",29.14,29.33,29.0,29.25,63600.0],["2020-02-11",29.38,29.38,28.94,29.01,36400.0],["2020-02-12",29.06,29.13,28.8,28.89,60300.0],["2020-02-13",28.75,28.93,28.55,28.6,77500.0],["2020-02-14",28.72,29.07,28.66,28.81,80400.0],["2020-02-18",28.82,28.88,28.74,28.83,28700.0],["2020-02-19",28.82,28.945,28.7,28.75,57800.0],["2020-02-20",28.61,28.78,28.41,28.63,39800.0],["2020-02-21",28.71,28.71,28.19,28.31,67000.0],["2020-02-24",27.71,27.96,27.61,27.67,63400.0],["2020-02-25",27.73,27.9,27.22,27.53,169100.0],["2020-02-26",27.78,27.78,26.94,27.14,124300.0],["2020-02-27",26.67,27.49,26.32,26.64,141400.0],["2020-02-28",26.13,26.53,25.4,25.98,240000.0],["2020-03-02",26.09,26.31,25.26,26.22,173300.0],["2020-03-03",26.15,26.61,25.77,26.17,122500.0],["2020-03-04",26.36,26.36,25.36,26.17,100000.0],["2020-03-05",25.78,25.9,24.39,24.75,261700.0],["2020-03-06",24.21,24.73,23.83,24.36,96600.0],["2020-03-09",22.98,23.77,22.34,22.43,202100.0],["2020-03-10",22.77,23.052,21.38,22.51,201200.0],["2020-03-11",22.11,22.16,19.86,20.07,285100.0],["2020-03-12",19.13,19.13,16.53,17.34,602700.0],["2020-03-13",17.73,19.12,17.73,18.38,257600.0],["2020-03-16",16.76,18.17,16.26,16.64,255200.0],["2020-03-17",16.8,17.04,15.735,16.79,347200.0],["2020-03-18",15.98,16.402,13.33,13.47,328600.0],["2020-03-19",13.44,16.095,13.2,15.76,338500.0],["2020-03-20",15.67,17.04,14.53,16.0,543900.0],["2020-03-23",16.34,16.34,14.635,15.54,503000.0],["2020-03-24",16.61,17.23,16.0,17.09,258600.0],["2020-03-25",17.11,19.54,16.28,19.18,404600.0],["2020-03-26",19.38,19.94,18.06,19.03,341300.0],["2020-03-27",18.25,18.65,17.03,18.08,145800.0],["2020-03-30",18.04,18.47,17.45,18.19,149300.0],["2020-03-31",18.19,19.17,18.19,19.06,266100.0],["2020-04-01",18.55,18.595,17.4,18.08,297500.0],["2020-04-02",17.89,18.91,17.54,18.07,178100.0],["2020-04-03",17.99,18.26,16.07,16.44,167100.0],["2020-04-06",17.15,17.74,16.5,17.43,210000.0],["2020-04-07",16.0,17.0,15.02,16.06,886600.0],["2020-04-08",16.32,17.549,16.2,17.26,354800.0],["2020-04-09",17.86,18.0,17.155,17.9,352900.0],["2020-04-13",17.69,18.19,17.2,17.74,150700.0],["2020-04-14",18.23,18.54,17.89,18.17,152500.0],["2020-04-15",17.34,17.72,17.0,17.4,245600.0],["2020-04-16",17.38,17.85,17.04,17.7,307600.0],["2020-04-17",18.43,18.57,17.76,18.04,328500.0],["2020-04-20",17.6,17.932,17.23,17.64,194000.0],["2020-04-21",17.07,18.11,17.0,17.79,316100.0],["2020-04-22",18.28,18.567,17.31,17.62,292800.0],["2020-04-23",17.76,18.116,17.56,17.74,301300.0],["2020-04-24",17.96,19.12,17.73,19.0,252300.0],["2020-04-27",19.17,19.57,19.1,19.27,293000.0],["2020-04-28",20.01,20.33,19.475,19.8,191600.0],["2020-04-29",20.51,22.28,19.95,21.94,344200.0],["2020-04-30",22.18,22.18,19.4,20.09,234100.0],["2020-05-01",19.49,20.69,18.93,19.46,231800.0],["2020-05-04",19.16,20.03,18.87,19.66,131100.0],["2020-05-05",19.83,20.24,19.27,19.36,160400.0],["2020-05-06",19.33,19.755,19.089,19.5,116500.0],["2020-05-07",19.85,20.6,18.486,19.64,126200.0],["2020-05-08",20.47,21.275,19.94,21.1,204700.0],["2020-05-11",21.11,21.11,20.01,20.11,240000.0],["2020-05-12",20.05,20.47,19.09,19.16,210400.0],["2020-05-13",19.1,19.13,17.6,17.74,188800.0],["2020-05-14",17.46,18.54,17.11,18.51,228800.0],["2020-05-15",18.5,18.795,18.245,18.69,90000.0],["2020-05-18",19.73,21.48,19.65,21.29,296200.0],["2020-05-19",21.2,21.27,20.33,20.33,173700.0],["2020-05-20",20.59,21.09,20.59,20.88,269400.0],["2020-05-21",20.77,21.22,20.61,21.13,137000.0],["2020-05-22",21.13,21.25,20.64,21.23,184300.0],["2020-05-26",21.98,23.13,21.76,23.07,340400.0],["2020-05-27",23.48,23.71,22.565,23.05,190900.0],["2020-05-28",23.25,23.25,21.98,22.12,170500.0],["2020-05-29",21.89,22.24,21.77,21.95,229000.0],["2020-06-01",21.95,22.5,21.76,22.215,213700.0],["2020-06-02",22.38,22.75,21.64,21.71,166600.0],["2020-06-03",22.03,22.81,21.99,22.12,188400.0],["2020-06-04",22.0,22.54,21.79,22.22,146700.0],["2020-06-05",22.99,23.18,22.05,22.17,213400.0],["2020-06-08",22.4,23.08,22.31,23.02,249900.0],["2020-06-09",22.61,23.01,21.8,22.8,224500.0],["2020-06-10",22.8,22.8,21.93,21.94,337600.0],["2020-06-11",21.14,21.43,20.41,21.04,357500.0],["2020-06-12",21.69,22.32,21.15,22.25,244500.0],["2020-06-15",21.33,22.1,20.9,21.94,219900.0],["2020-06-16",22.55,22.56,21.38,21.9,240400.0],["2020-06-17",22.04,22.04,21.18,21.71,645700.0],["2020-06-18",21.5,21.73,20.75,20.87,195800.0],["2020-06-19",21.1,21.32,20.34,20.53,208500.0],["2020-06-22",20.47,20.47,19.74,19.74,220800.0],["2020-06-23",20.04,20.04,19.5,19.52,138600.0],["2020-06-24",19.55,19.59,18.51,18.72,264800.0],["2020-06-25",18.54,18.886,18.25,18.87,221700.0],["2020-06-26",18.68,18.8,17.64,18.25,674100.0],["2020-06-29",18.39,18.98,18.06,18.76,133100.0],["2020-06-30",18.69,19.81,18.59,19.74,254500.0],["2020-07-01",19.7,20.03,18.26,18.27,341400.0],["2020-07-02",18.56,19.29,18.35,18.48,283900.0],["2020-07-06",18.79,19.02,18.32,18.335,94200.0],["2020-07-07",18.1,18.323,17.45,17.47,178700.0],["2020-07-08",17.49,17.8,17.28,17.59,223800.0],["2020-07-09",17.53,17.63,16.8,17.43,542600.0],["2020-07-10",17.36,18.09,17.03,18.01,165800.0],["2020-07-13",18.24,18.38,17.6,17.65,198600.0],["2020-07-14",17.71,18.625,17.55,18.2,979700.0],["2020-07-15",18.59,19.26,18.53,19.07,263000.0],["2020-07-16",18.91,19.16,18.69,18.93,100600.0],["2020-07-17",19.48,19.48,18.82,19.13,189300.0],["2020-07-20",18.88,19.32,18.71,18.95,128400.0],["2020-07-21",19.18,19.5,18.72,18.82,156000.0],["2020-07-22",18.6,19.239,18.6,19.02,164800.0],["2020-07-23",18.97,19.26,18.84,18.97,99500.0],["2020-07-24",18.89,18.97,18.57,18.68,75800.0],["2020-07-27",18.68,18.68,17.27,18.08,907400.0],["2020-07-28",18.12,18.25,17.4,17.91,621600.0],["2020-07-29",17.87,18.85,17.87,18.76,240700.0],["2020-07-30",18.43,19.16,18.26,19.0,186300.0],["2020-07-31",18.77,18.88,18.2,18.65,252400.0],["2020-08-03",18.69,19.05,18.37,18.99,196200.0],["2020-08-04",18.84,19.29,18.79,19.07,106600.0],["2020-08-05",19.26,19.346,18.71,18.89,94700.0],["2020-08-06",18.94,19.23,18.72,19.16,87400.0],["2020-08-07",19.16,19.39,18.91,19.3,110000.0],["2020-08-10",19.47,20.15,19.12,20.01,199200.0],["2020-08-11",20.01,21.16,20.0,20.81,290800.0],["2020-08-12",21.01,21.155,20.72,21.05,181400.0],["2020-08-13",20.95,21.15,20.46,20.57,204200.0],["2020-08-14",20.48,20.79,20.33,20.47,98800.0],["2020-08-17",20.39,20.51,19.79,19.8,82900.0],["2020-08-18",19.92,19.92,18.89,19.0,159400.0],["2020-08-19",18.93,19.16,18.89,19.0,167000.0],["2020-08-20",18.87,18.97,18.63,18.94,144200.0],["2020-08-21",18.93,19.57,18.72,19.4,311300.0],["2020-08-24",19.36,19.99,19.2,19.97,285700.0],["2020-08-25",20.09,20.53,20.04,20.48,269600.0],["2020-08-26",20.57,20.57,19.59,19.63,114200.0],["2020-08-27",19.73,20.27,19.47,19.81,192500.0],["2020-08-28",19.93,19.93,19.63,19.83,262000.0],["2020-08-31",19.8,19.907,19.29,19.43,201700.0],["2020-09-01",19.25,19.36,18.84,19.0,155000.0],["2020-09-02",19.02,19.29,18.99,19.22,267700.0],["2020-09-03",19.3,19.89,19.11,19.37,222600.0],["2020-09-04",19.6,19.69,19.05,19.25,616600.0],["2020-09-08",19.14,19.82,18.99,19.5,243100.0],["2020-09-09",19.59,19.65,19.24,19.6,148800.0],["2020-09-10",19.62,20.0,19.2,19.21,388600.0],["2020-09-11",19.2,19.24,18.37,18.65,173100.0],["2020-09-14",18.75,20.01,18.59,19.99,306900.0],["2020-09-15",20.02,21.298,19.91,21.19,298900.0],["2020-09-16",21.22,21.81,21.1,21.59,386700.0],["2020-09-17",21.46,21.62,20.56,20.62,123700.0],["2020-09-18",20.81,20.83,19.96,20.27,398300.0],["2020-09-21",20.15,20.55,19.71,20.34,297200.0],["2020-09-22",20.54,20.61,19.955,20.01,431800.0],["2020-09-23",19.97,20.66,19.93,20.06,299200.0],["2020-09-24",20.06,20.2,19.611,19.99,202000.0],["2020-09-25",19.82,20.49,19.82,20.29,116700.0],["2020-09-28",20.55,21.16,20.55,20.77,101100.0],["2020-09-29",20.72,20.79,20.04,20.38,102300.0],["2020-09-30",20.55,21.09,20.53,21.01,208400.0],["2020-10-01",21.12,21.23,20.61,21.2,132400.0],["2020-10-02",20.94,21.115,20.53,20.71,117500.0],["2020-10-05",20.99,21.33,20.61,21.15,107800.0],["2020-10-06",21.4,22.13,21.16,21.48,175900.0],["2020-10-07",21.73,22.09,21.53,21.66,161700.0],["2020-10-08",21.8,22.51,21.65,22.34,143100.0],["2020-10-09",22.61,22.69,22.19,22.23,94700.0],["2020-10-12",22.43,22.69,22.25,22.62,103200.0],["2020-10-13",22.57,22.57,21.53,21.8,152400.0],["2020-10-14",21.77,22.1,21.2,21.22,290700.0],["2020-10-15",21.225,21.225,20.11,20.27,268600.0],["2020-10-16",20.19,20.99,20.19,20.5,133000.0],["2020-10-19",20.49,20.555,20.11,20.32,196700.0],["2020-10-20",20.59,20.67,20.22,20.35,96900.0],["2020-10-21",20.35,20.5,20.18,20.29,102600.0],["2020-10-22",20.47,21.23,20.43,21.01,109700.0],["2020-10-23",21.21,22.22,21.03,21.985,549400.0],["2020-10-26",21.72,21.89,20.66,20.8,123700.0],["2020-10-27",20.72,20.9,20.64,20.71,110200.0],["2020-10-28",20.38,20.41,19.81,20.23,154300.0],["2020-10-29",20.14,20.995,20.03,20.64,122500.0],["2020-10-30",20.63,20.87,20.23,20.47,112200.0],["2020-11-02",20.67,20.67,20.14,20.27,128700.0],["2020-11-03",20.52,21.64,20.52,21.4,141100.0],["2020-11-04",21.13,21.73,20.65,21.48,98600.0],["2020-11-05",21.37,23.25,21.28,22.15,280200.0],["2020-11-06",22.12,22.2,21.27,21.39,132800.0],["2020-11-09",23.9,24.965,22.91,24.83,407000.0],["2020-11-10",24.94,25.46,24.13,24.47,214400.0],["2020-11-11",24.67,25.01,24.14,24.47,93200.0],["2020-11-12",24.18,24.78,23.79,24.05,137200.0],["2020-11-13",24.34,24.7,23.82,24.5,138300.0],["2020-11-16",24.97,25.39,24.64,24.88,137900.0],["2020-11-17",24.91,24.95,24.51,24.68,103900.0],["2020-11-18",24.8,24.945,24.02,24.05,165400.0],["2020-11-19",23.86,24.81,23.5,24.63,263400.0],["2020-11-20",24.38,24.41,23.81,24.13,241400.0],["2020-11-23",24.5,25.615,24.37,25.23,140200.0],["2020-11-24",25.28,26.94,25.27,26.34,301800.0],["2020-11-25",26.15,26.34,25.48,26.09,145700.0],["2020-11-27",26.2,26.25,25.6,25.95,95100.0],["2020-11-30",25.89,25.97,24.89,25.0,193000.0],["2020-12-01",25.28,26.07,25.23,25.89,182900.0],["2020-12-02",25.83,26.64,25.53,26.59,243900.0],["2020-12-03",26.71,27.06,26.537,26.62,128200.0],["2020-12-04",26.88,27.49,26.8,27.31,200800.0],["2020-12-07",27.5,27.61,27.092,27.53,206300.0],["2020-12-08",27.37,27.6,27.09,27.35,97100.0],["2020-12-09",27.62,27.62,26.34,26.65,124900.0],["2020-12-10",26.55,26.67,26.13,26.36,62700.0],["2020-12-11",26.24,26.27,25.519,25.73,93300.0],["2020-12-14",26.1,26.1,25.38,25.44,83900.0],["2020-12-15",25.64,25.64,23.26,24.42,997600.0],["2020-12-16",24.25,25.56,24.25,25.2,406000.0],["2020-12-17",25.09,25.215,24.53,25.01,228300.0],["2020-12-18",25.1,25.59,24.74,25.0,333100.0],["2020-12-21",24.37,24.7,24.04,24.6,125100.0],["2020-12-22",24.64,25.06,24.396,24.98,135700.0],["2020-12-23",25.13,25.474,24.97,25.03,110500.0],["2020-12-24",25.08,25.32,24.86,24.9,23000.0],["2020-12-28",25.09,25.63,25.02,25.19,91200.0],["2020-12-29",25.37,25.45,24.71,24.79,94900.0],["2020-12-30",24.8,25.58,24.8,25.14,99400.0],["2020-12-31",25.04,25.42,24.79,24.88,103000.0],["2021-01-04",25.13,26.245,24.85,25.27,188500.0],["2021-01-05",25.16,26.54,25.16,25.96,200200.0],["2021-01-06",26.34,26.65,25.79,26.22,192500.0],["2021-01-07",26.17,26.56,25.72,26.1,71200.0],["2021-01-08",26.33,26.53,25.71,25.98,142000.0],["2021-01-11",26.2,26.56,25.83,26.05,85500.0],["2021-01-12",26.04,26.22,25.66,25.84,82600.0],["2021-01-13",25.73,25.73,24.98,25.33,101200.0],["2021-01-14",25.48,26.0,25.24,25.29,79900.0],["2021-01-15",25.01,25.67,24.75,25.52,81600.0],["2021-01-19",25.9,26.11,25.59,25.74,129600.0],["2021-01-20",25.77,25.79,25.28,25.57,61700.0],["2021-01-21",25.51,25.74,25.22,25.51,127400.0],["2021-01-22",25.25,25.83,24.94,25.74,127800.0],["2021-01-25",25.64,25.99,25.38,25.8,220200.0],["2021-01-26",26.0,26.81,25.75,26.72,191700.0],["2021-01-27",26.32,26.995,25.41,26.65,325600.0],["2021-01-28",26.88,27.53,26.555,27.3,192000.0],["2021-01-29",27.3,27.3,26.5,26.78,184000.0],["2021-02-01",27.12,27.26,26.23,27.22,114800.0],["2021-02-02",27.57,28.11,27.35,27.97,168400.0],["2021-02-03",27.95,28.26,27.73,28.0,178500.0],["2021-02-04",27.95,28.53,27.84,28.43,165000.0],["2021-02-05",28.66,28.99,28.16,28.72,118600.0],["2021-02-08",28.87,29.38,28.41,29.32,153100.0],["2021-02-09",29.41,29.41,28.6,29.13,79800.0],["2021-02-10",29.32,29.45,28.59,29.08,101000.0],["2021-02-11",29.11,29.11,28.02,28.23,125800.0],["2021-02-12",28.15,28.56,27.85,28.5,168800.0],["2021-02-16",28.59,28.59,27.64,27.92,82200.0],["2021-02-17",27.73,28.24,27.49,27.96,101600.0],["2021-02-18",27.72,28.007,27.4,27.76,57500.0],["2021-02-19",27.75,28.66,27.48,28.54,90200.0],["2021-02-22",28.42,29.33,28.235,29.27,99200.0],["2021-02-23",29.22,29.63,28.59,29.39,218800.0],["2021-02-24",29.36,30.04,29.07,29.8,93600.0],["2021-02-25",29.75,29.96,28.89,28.94,81900.0],["2021-02-26",28.91,29.514,28.3,28.79,133800.0],["2021-03-01",29.24,29.73,29.0,29.71,85400.0],["2021-03-02",29.74,30.01,29.33,29.95,105000.0],["2021-03-03",30.0,30.76,29.8,30.33,187400.0],["2021-03-04",30.42,30.733,29.22,29.3,219900.0],["2021-03-05",29.74,29.82,29.43,29.77,178400.0],["2021-03-08",30.21,31.39,29.98,30.96,302500.0],["2021-03-09",30.79,31.73,30.19,31.16,290500.0],["2021-03-10",30.68,31.76,30.49,31.24,343400.0],["2021-03-11",31.13,31.4,30.72,31.38,302200.0],["2021-03-12",31.26,31.635,31.11,31.26,223000.0],["2021-03-15",30.99,31.39,30.27,30.66,214300.0],["2021-03-16",30.46,31.02,30.12,30.97,194500.0],["2021-03-17",31.05,31.39,30.62,31.18,160000.0],["2021-03-18",31.26,31.58,30.55,30.68,224000.0],["2021-03-19",30.58,30.59,29.44,29.73,396200.0],["2021-03-22",29.64,29.98,29.5,29.6,181000.0],["2021-03-23",29.41,29.86,29.41,29.42,251800.0],["2021-03-24",29.73,29.76,28.07,28.08,290700.0],["2021-03-25",27.67,27.96,26.64,27.74,211200.0],["2021-03-26",28.03,28.59,27.76,28.58,132200.0],["2021-03-29",28.47,28.64,27.78,28.19,128400.0],["2021-03-30",28.27,28.61,27.494,27.66,101400.0],["2021-03-31",27.63,28.27,27.58,27.82,223200.0],["2021-04-01",27.8,28.54,27.8,28.5,71800.0],["2021-04-05",28.29,29.19,28.18,29.01,111900.0],["2021-04-06",28.91,29.4,28.86,28.94,102600.0],["2021-04-07",28.95,29.04,28.08,28.25,66400.0],["2021-04-08",27.92,29.57,27.92,29.4,186000.0],["2021-04-09",29.17,29.17,28.79,28.92,85600.0],["2021-04-12",29.09,29.09,28.41,28.45,95300.0],["2021-04-13",28.47,28.47,27.68,27.97,86100.0],["2021-04-14",27.94,28.36,27.76,27.93,38800.0],["2021-04-15",27.97,28.37,27.68,28.2,80700.0],["2021-04-16",28.35,28.35,27.94,28.25,54500.0],["2021-04-19",28.08,28.18,27.73,28.02,450400.0],["2021-04-20",27.87,28.0,27.24,27.32,119700.0],["2021-04-21",27.42,28.53,27.42,28.48,126600.0],["2021-04-22",28.46,29.07,28.286,28.64,69100.0],["2021-04-23",28.82,28.98,28.4,28.42,74200.0],["2021-04-26",28.44,28.51,28.06,28.4,68500.0],["2021-04-27",28.55,28.55,27.78,27.97,111700.0],["2021-04-28",27.91,28.18,27.48,27.6,90200.0],["2021-04-29",27.69,28.14,27.3,27.48,110300.0],["2021-04-30",26.98,27.772,26.87,27.69,164000.0],["2021-05-03",27.96,28.05,27.4,27.98,77700.0],["2021-05-04",27.9,27.9,27.16,27.35,109700.0],["2021-05-05",27.35,28.1,27.04,27.97,85700.0],["2021-05-06",27.91,28.24,26.785,27.29,93900.0],["2021-05-07",27.13,28.05,26.9,27.66,59200.0],["2021-05-10",27.77,27.89,26.35,26.62,171800.0],["2021-05-11",26.41,27.235,25.97,26.95,149800.0],["2021-05-12",26.76,27.09,25.77,26.0,260900.0],["2021-05-13",25.78,26.69,25.56,26.4,200400.0],["2021-05-14",26.38,27.17,26.3,27.04,128700.0],["2021-05-17",26.85,27.125,26.64,26.95,68100.0],["2021-05-18",27.08,27.82,26.64,26.74,142500.0],["2021-05-19",26.36,26.66,26.09,26.56,58100.0],["2021-05-20",26.47,27.18,26.47,26.87,53600.0],["2021-05-21",27.16,27.22,26.74,26.9,70300.0],["2021-05-24",26.99,27.695,26.77,27.45,76700.0],["2021-05-25",27.58,27.58,26.88,27.13,145900.0],["2021-05-26",27.28,27.73,27.23,27.55,64400.0],["2021-05-27",27.75,27.92,27.54,27.76,143600.0],["2021-05-28",27.96,27.96,27.23,27.35,129600.0],["2021-06-01",27.42,27.68,27.009,27.12,85200.0],["2021-06-02",27.08,27.33,26.34,26.57,109500.0],["2021-06-03",26.46,26.88,25.95,26.69,86800.0],["2021-06-04",26.7,26.96,26.21,26.48,67200.0],["2021-06-07",26.26,26.75,26.26,26.5,108600.0],["2021-06-08",26.54,26.81,26.15,26.71,73200.0],["2021-06-09",26.73,26.889,26.14,26.48,119700.0],["2021-06-10",26.57,26.805,26.38,26.71,71100.0],["2021-06-11",26.96,27.17,26.8,27.04,65800.0],["2021-06-14",27.0,27.16,26.23,26.52,92500.0],["2021-06-15",26.58,26.675,26.01,26.27,95500.0],["2021-06-16",26.21,26.79,26.0,26.49,132800.0],["2021-06-17",25.9,26.53,25.9,26.4,68300.0],["2021-06-18",26.05,26.36,25.59,25.87,250900.0],["2021-06-21",26.11,26.29,25.79,26.14,76300.0],["2021-06-22",26.02,26.59,25.885,26.46,74900.0],["2021-06-23",26.46,26.66,26.39,26.54,132300.0],["2021-06-24",26.57,26.95,26.24,26.95,168000.0],["2021-06-25",27.0,27.55,26.86,27.27,891600.0],["2021-06-28",27.35,27.43,26.85,26.98,71700.0],["2021-06-29",27.15,28.05,27.15,27.64,126700.0],["2021-06-30",27.69,28.1,27.53,27.77,157200.0],["2021-07-01",27.78,28.01,27.41,27.74,67500.0],["2021-07-02",27.77,27.995,27.5,27.6,87700.0],["2021-07-06",27.67,27.8,27.31,27.69,84500.0],["2021-07-07",27.63,27.89,27.37,27.55,108100.0],["2021-07-08",27.11,27.26,26.64,26.86,82300.0],["2021-07-09",27.05,27.4,26.88,27.29,62400.0],["2021-07-12",27.14,28.0,27.1,27.93,79800.0],["2021-07-13",27.76,27.85,27.16,27.36,86200.0],["2021-07-14",27.61,27.68,27.38,27.52,57100.0],["2021-07-15",27.41,27.51,26.6,26.99,76000.0],["2021-07-16",27.22,27.27,26.78,26.92,80400.0],["2021-07-19",26.66,27.16,26.53,26.75,97600.0],["2021-07-20",26.84,27.99,26.84,27.57,128200.0],["2021-07-21",27.77,28.15,27.59,27.74,80700.0],["2021-07-22",27.62,27.62,26.84,27.02,98800.0],["2021-07-23",27.06,27.25,26.72,26.97,71800.0],["2021-07-26",26.93,27.09,26.47,26.77,82200.0],["2021-07-27",26.61,26.91,26.495,26.59,70700.0],["2021-07-28",26.73,26.76,26.39,26.67,113800.0],["2021-07-29",26.54,26.85,26.47,26.55,99600.0],["2021-07-30",26.49,26.601,26.19,26.45,105200.0],["2021-08-02",26.49,26.86,26.32,26.4,59500.0],["2021-08-03",26.64,26.64,26.15,26.22,68700.0],["2021-08-04",26.07,26.75,25.63,25.78,86600.0],["2021-08-05",25.79,26.507,25.79,26.26,50000.0],["2021-08-06",26.61,26.61,26.0,26.17,76700.0],["2021-08-09",26.21,26.21,25.67,25.77,83600.0],["2021-08-10",25.7,25.8,25.32,25.67,134100.0],["2021-08-11",25.75,25.768,25.5,25.75,51400.0],["2021-08-12",25.72,26.07,25.562,26.02,46500.0],["2021-08-13",25.95,26.129,25.75,26.02,40100.0],["2021-08-16",25.94,25.94,25.3,25.44,75800.0],["2021-08-17",25.17,25.5,25.0,25.39,151300.0],["2021-08-18",25.31,25.46,24.84,24.85,80700.0],["2021-08-19",24.67,25.06,24.615,24.95,95300.0],["2021-08-20",24.83,25.43,24.83,25.36,67300.0],["2021-08-23",25.59,26.085,25.48,25.75,149000.0],["2021-08-24",25.89,26.15,25.77,26.06,69300.0],["2021-08-25",26.2,26.375,26.12,26.13,49700.0],["2021-08-26",26.16,26.195,25.47,25.49,74200.0],["2021-08-27",25.62,26.47,25.62,26.17,59900.0],["2021-08-30",26.22,26.33,25.76,25.89,72800.0],["2021-08-31",25.97,26.1,25.751,25.85,96100.0],["2021-09-01",25.98,26.36,25.77,26.13,83000.0],["2021-09-02",26.25,26.25,25.83,25.92,48600.0],["2021-09-03",25.91,25.91,25.45,25.53,106400.0],["2021-09-07",25.38,25.56,25.02,25.46,125900.0],["2021-09-08",25.5,25.75,24.67,24.96,223600.0],["2021-09-09",25.01,25.21,24.91,24.98,126800.0],["2021-09-10",25.03,25.54,24.6,25.46,656800.0],["2021-09-13",25.57,26.81,25.4,26.72,113900.0],["2021-09-14",26.91,26.91,25.87,26.13,81800.0],["2021-09-15",26.2,26.36,25.86,25.93,84000.0],["2021-09-16",25.89,26.06,25.5,25.92,69700.0],["2021-09-17",26.02,26.189,25.45,25.96,249300.0],["2021-09-20",25.45,25.89,25.3,25.49,110300.0],["2021-09-21",25.59,25.94,25.09,25.26,89200.0],["2021-09-22",25.35,26.0,25.35,25.71,45100.0],["2021-09-23",25.78,26.565,25.78,26.52,83800.0],["2021-09-24",26.41,26.89,26.41,26.62,58800.0],["2021-09-27",26.72,27.625,26.72,27.37,75500.0],["2021-09-28",27.005,27.6,26.38,26.45,61200.0],["2021-09-29",26.53,26.66,26.36,26.57,41000.0],["2021-09-30",26.74,26.85,26.38,26.42,42900.0],["2021-10-01",26.56,27.45,26.37,27.34,95900.0],["2021-10-04",27.38,27.38,26.57,26.76,62400.0],["2021-10-05",26.94,26.94,26.58,26.77,45700.0],["2021-10-06",26.47,26.615,25.94,26.27,46700.0],["2021-10-07",26.48,26.84,26.45,26.57,48300.0],["2021-10-08",26.64,26.82,26.21,26.27,34900.0],["2021-10-11",26.28,26.3,25.75,25.79,33900.0],["2021-10-12",25.93,26.34,25.93,26.24,37400.0],["2021-10-13",26.29,26.54,26.17,26.32,34400.0],["2021-10-14",26.58,26.81,26.58,26.74,45100.0],["2021-10-15",27.06,27.18,26.76,26.76,86800.0],["2021-10-18",26.58,26.87,26.55,26.79,61000.0],["2021-10-19",27.0,27.2,26.87,26.96,50700.0],["2021-10-20",26.96,27.04,26.66,26.7,62500.0],["2021-10-21",26.74,28.74,26.74,28.59,217300.0],["2021-10-22",28.65,28.65,27.51,28.08,55700.0],["2021-10-25",28.18,28.51,28.1,28.26,91300.0],["2021-10-26",28.45,29.17,28.24,29.04,80000.0],["2021-10-27",29.1,29.725,28.817,29.59,112600.0],["2021-10-28",29.82,30.0,29.57,29.76,107500.0],["2021-10-29",29.83,30.11,29.59,29.72,104200.0],["2021-11-01",29.95,31.06,29.8,30.96,176500.0],["2021-11-02",30.96,31.201,30.18,30.46,62900.0],["2021-11-03",30.56,31.032,29.84,30.22,126800.0],["2021-11-04",30.4,30.77,29.25,30.07,134700.0],["2021-11-05",30.46,31.015,29.6,30.19,165500.0],["2021-11-08",30.18,30.31,29.465,29.52,92800.0],["2021-11-09",29.59,29.59,28.62,28.75,131600.0],["2021-11-10",28.8,30.3,28.655,30.08,103000.0],["2021-11-11",30.23,30.51,29.8,30.32,93000.0],["2021-11-12",30.57,31.06,30.24,30.69,115200.0],["2021-11-15",31.13,31.24,30.48,30.76,111600.0],["2021-11-16",30.68,31.088,30.48,30.88,92700.0],["2021-11-17",30.71,31.233,30.53,30.73,104700.0],["2021-11-18",30.96,31.27,30.13,30.54,101600.0],["2021-11-19",30.34,30.5,29.625,30.31,118200.0],["2021-11-22",30.15,30.5,29.39,29.5,121700.0],["2021-11-23",29.38,30.17,29.21,30.12,78500.0],["2021-11-24",29.92,30.53,29.73,29.92,47300.0],["2021-11-26",29.43,29.445,28.06,28.53,82400.0],["2021-11-29",28.86,29.17,27.815,27.94,89200.0],["2021-11-30",27.63,27.97,26.97,27.51,112300.0],["2021-12-01",28.09,28.09,26.61,27.09,224000.0],["2021-12-02",27.29,28.2,27.25,27.98,184700.0],["2021-12-03",28.16,28.16,27.33,27.66,100300.0],["2021-12-06",28.02,28.25,27.71,27.89,93200.0],["2021-12-07",28.13,28.25,27.77,27.9,77700.0],["2021-12-08",27.85,28.25,27.55,28.06,67000.0],["2021-12-09",27.72,28.29,27.5,28.03,79900.0],["2021-12-10",28.06,28.24,27.805,27.96,52400.0],["2021-12-13",27.86,28.239,27.0,27.55,142300.0],["2021-12-14",27.32,27.89,27.32,27.56,72100.0],["2021-12-15",27.45,27.9,27.22,27.77,115300.0],["2021-12-16",27.89,27.99,27.35,27.5,92400.0],["2021-12-17",27.56,28.045,27.31,27.56,184900.0],["2021-12-20",27.16,27.68,26.94,27.41,132700.0],["2021-12-21",27.55,28.2,27.55,27.89,50700.0],["2021-12-22",27.8,28.18,27.72,27.88,54800.0],["2021-12-23",28.08,28.41,28.08,28.21,55200.0],["2021-12-27",28.23,28.25,27.85,28.06,34700.0],["2021-12-28",27.92,28.33,27.655,27.76,50200.0],["2021-12-29",27.8,27.91,27.55,27.67,31500.0],["2021-12-30",27.59,28.33,27.59,28.19,59500.0],["2021-12-31",28.32,28.81,28.0,28.1,49800.0],["2022-01-03",28.07,28.58,27.94,28.23,33000.0],["2022-01-04",28.24,28.67,27.68,27.76,38500.0],["2022-01-05",27.76,27.83,27.24,27.42,69700.0],["2022-01-06",27.36,28.2,27.25,27.79,46400.0],["2022-01-07",27.79,27.79,27.401,27.49,30600.0],["2022-01-10",27.36,27.48,27.09,27.44,57100.0],["2022-01-11",27.47,27.62,27.04,27.29,70500.0],["2022-01-12",27.5,27.52,26.83,26.9,66500.0],["2022-01-13",27.02,27.27,26.57,26.61,113300.0],["2022-01-14",26.46,26.86,26.2,26.66,60400.0],["2022-01-18",26.41,26.64,25.9,25.97,92700.0],["2022-01-19",25.98,26.74,25.65,25.76,66100.0],["2022-01-20",25.76,26.6,25.485,25.53,70500.0],["2022-01-21",25.33,26.15,25.24,25.57,128000.0],["2022-01-24",25.41,26.49,25.25,26.43,158500.0],["2022-01-25",26.25,26.516,25.3,25.87,92700.0],["2022-01-26",26.05,26.6,25.39,25.71,116600.0],["2022-01-27",25.72,26.075,25.605,25.67,60100.0],["2022-01-28",25.67,26.36,25.44,26.32,59900.0],["2022-01-31",26.11,27.173,25.99,27.0,105700.0],["2022-02-01",26.98,26.98,25.86,26.18,162000.0],["2022-02-02",26.04,26.75,25.89,25.94,73600.0],["2022-02-03",25.73,26.0,24.834,25.43,56000.0],["2022-02-04",25.26,25.645,25.02,25.44,48600.0],["2022-02-07",25.32,25.839,25.29,25.63,44200.0],["2022-02-08",25.67,25.93,25.57,25.78,58200.0],["2022-02-09",25.77,25.97,25.46,25.7,62600.0],["2022-02-10",25.37,26.039,25.37,25.68,127900.0],["2022-02-11",25.56,26.17,25.415,25.62,60200.0],["2022-02-14",25.7,26.25,25.5,25.51,49500.0],["2022-02-15",25.72,26.25,25.71,25.79,50600.0],["2022-02-16",25.81,26.16,25.69,26.01,53400.0],["2022-02-17",25.78,25.97,25.693,25.77,60100.0],["2022-02-18",25.66,25.98,25.56,25.73,54700.0],["2022-02-22",25.62,25.86,25.47,25.58,58300.0],["2022-02-23",25.78,25.91,25.09,25.1,50600.0],["2022-02-24",24.69,25.36,24.66,25.25,75600.0],["2022-02-25",25.57,25.63,24.99,25.13,49100.0],["2022-02-28",24.64,25.43,24.63,24.7,116700.0],["2022-03-01",24.75,25.04,24.46,24.68,94000.0],["2022-03-02",24.48,25.11,24.48,24.99,56300.0],["2022-03-03",25.03,25.13,24.61,24.9,56600.0],["2022-03-04",24.77,25.1,24.4,24.57,84800.0],["2022-03-07",24.52,24.685,24.17,24.29,89900.0],["2022-03-08",24.26,25.21,24.2,24.57,59500.0],["2022-03-09",24.91,25.75,24.872,25.49,82200.0],["2022-03-10",25.15,25.565,24.858,25.5,165200.0],["2022-03-11",25.47,26.11,25.41,25.85,136300.0],["2022-03-14",25.83,26.29,25.2,25.28,279000.0],["2022-03-15",25.46,25.91,25.18,25.44,176100.0],["2022-03-16",25.65,26.14,25.65,26.04,158500.0],["2022-03-17",26.15,26.58,25.86,26.46,65200.0],["2022-03-18",26.46,26.51,26.185,26.35,123700.0],["2022-03-21",26.3,26.57,26.01,26.3,93800.0],["2022-03-22",26.31,26.66,26.31,26.59,110900.0],["2022-03-23",26.55,26.95,26.55,26.65,102300.0],["2022-03-24",26.74,27.54,26.54,27.19,95400.0],["2022-03-25",27.27,28.23,27.26,27.74,124800.0],["2022-03-28",27.55,27.69,27.27,27.51,94900.0],["2022-03-29",27.77,28.135,27.54,28.07,108200.0],["2022-03-30",28.08,28.13,27.77,27.85,131400.0],["2022-03-31",27.78,28.263,27.755,27.91,117800.0],["2022-04-01",28.02,28.26,27.545,27.89,58700.0],["2022-04-04",27.4,28.18,27.4,28.1,49300.0],["2022-04-05",28.08,28.5,27.665,28.13,93500.0],["2022-04-06",28.125,28.125,27.46,27.56,57700.0],["2022-04-07",27.44,27.55,26.89,27.02,120700.0],["2022-04-08",27.06,27.06,26.4,26.42,82000.0],["2022-04-11",26.34,26.82,26.25,26.29,76900.0],["2022-04-12",26.45,26.65,25.84,25.94,152600.0],["2022-04-13",26.03,26.52,25.91,26.39,116800.0],["2022-04-14",26.47,26.71,26.25,26.54,68200.0],["2022-04-18",26.5,26.62,26.3,26.39,67000.0],["2022-04-19",26.465,26.84,26.45,26.53,90400.0],["2022-04-20",26.31,27.08,26.31,26.81,123700.0],["2022-04-21",27.04,27.04,26.395,26.45,142200.0],["2022-04-22",26.41,26.65,26.04,26.14,148200.0],["2022-04-25",26.05,26.33,25.36,26.08,201000.0],["2022-04-26",26.09,26.11,25.41,25.42,105000.0],["2022-04-27",25.52,25.52,24.93,25.16,104000.0],["2022-04-28",25.24,25.58,24.74,25.33,90000.0],["2022-04-29",25.33,25.33,24.84,25.11,110800.0],["2022-05-02",25.28,25.65,24.8,24.84,124800.0],["2022-05-03",24.76,25.18,24.5,24.96,77800.0],["2022-05-04",24.98,25.55,24.518,25.37,84300.0],["2022-05-05",25.11,25.225,24.7,25.08,127900.0],["2022-05-06",24.99,25.52,24.24,24.7,93000.0],["2022-05-09",24.61,25.05,23.78,24.07,115400.0],["2022-05-10",24.22,24.68,23.34,24.55,147500.0],["2022-05-11",24.63,24.79,24.31,24.31,146000.0],["2022-05-12",24.35,24.8,24.05,24.42,122500.0],["2022-05-13",24.55,25.06,24.53,24.91,150300.0],["2022-05-16",24.78,25.07,24.75,24.78,110500.0],["2022-05-17",25.05,25.41,25.0,25.39,85400.0],["2022-05-18",25.14,25.52,24.93,25.07,110700.0],["2022-05-19",24.98,25.22,24.89,25.08,152000.0],["2022-05-20",25.31,25.469,24.94,25.16,122100.0],["2022-05-23",25.4,25.42,24.9,24.98,173200.0],["2022-05-24",24.87,24.87,24.43,24.55,165200.0],["2022-05-25",24.62,24.95,24.53,24.77,100000.0],["2022-05-26",24.94,25.09,24.61,24.63,217200.0],["2022-05-27",24.96,25.3,24.87,24.97,175200.0],["2022-05-31",24.83,25.11,24.5,24.55,146500.0],["2022-06-01",24.61,24.97,24.51,24.73,118600.0],["2022-06-02",24.81,25.23,24.35,25.22,168300.0],["2022-06-03",25.25,25.7,25.0,25.67,81800.0],["2022-06-06",26.01,26.24,25.495,25.79,136300.0],["2022-06-07",25.73,25.9,25.58,25.79,74500.0],["2022-06-08",25.58,25.989,25.54,25.78,82800.0],["2022-06-09",25.68,25.89,25.48,25.52,69900.0],["2022-06-10",25.2,26.06,24.96,25.43,78500.0],["2022-06-13",24.95,25.25,24.15,24.37,128300.0],["2022-06-14",24.36,24.37,23.5,23.99,204200.0],["2022-06-15",24.09,25.07,24.09,24.81,104000.0],["2022-06-16",24.59,24.59,23.73,24.13,135800.0],["2022-06-17",24.25,24.5,24.0,24.14,172300.0],["2022-06-21",24.08,24.3,23.83,23.88,77200.0],["2022-06-22",24.08,24.21,23.685,23.92,89200.0],["2022-06-23",23.83,23.99,23.69,23.91,77300.0],["2022-06-24",23.99,24.42,23.87,23.99,291000.0],["2022-06-27",24.18,24.22,23.7,23.81,92300.0],["2022-06-28",23.81,24.32,23.74,23.74,69800.0],["2022-06-29",23.84,24.255,23.58,23.72,117700.0],["2022-06-30",23.59,24.33,23.46,24.0,110800.0],["2022-07-01",23.92,24.71,23.92,24.59,102000.0],["2022-07-05",24.32,24.71,24.11,24.68,99400.0],["2022-07-06",24.73,25.17,24.61,24.98,69000.0],["2022-07-07",24.9,25.5,24.9,25.15,57200.0],["2022-07-08",25.04,25.32,24.94,25.13,36800.0],["2022-07-11",25.0,25.22,24.7,24.75,59800.0],["2022-07-12",25.16,25.16,24.8,24.88,43500.0],["2022-07-13",24.68,25.14,24.68,25.05,80900.0],["2022-07-14",24.76,25.17,24.73,25.04,53100.0],["2022-07-15",25.38,26.04,25.24,26.04,87900.0],["2022-07-18",26.13,26.795,26.13,26.36,74200.0],["2022-07-19",26.56,27.24,26.56,27.02,62700.0],["2022-07-20",27.09,27.591,26.96,27.38,82800.0],["2022-07-21",27.29,27.67,27.16,27.67,77300.0],["2022-07-22",27.62,27.79,27.095,27.37,68800.0],["2022-07-25",27.44,27.68,27.39,27.44,46100.0],["2022-07-26",27.3,27.99,26.775,27.26,102400.0],["2022-07-27",27.44,27.81,27.32,27.66,69900.0],["2022-07-28",27.64,27.64,27.27,27.53,52700.0],["2022-07-29",27.48,27.82,27.26,27.67,68600.0],["2022-08-01",27.66,28.08,27.34,27.95,75300.0],["2022-08-02",27.86,28.0,27.64,27.65,59900.0],["2022-08-03",27.73,28.13,27.73,27.94,65700.0],["2022-08-04",27.48,28.16,27.48,27.83,57800.0],["2022-08-05",27.45,27.79,26.99,27.53,559900.0],["2022-08-08",27.65,28.0,27.6,27.68,91500.0],["2022-08-09",27.67,27.67,26.81,26.88,76100.0],["2022-08-10",27.23,27.9,27.11,27.13,75800.0],["2022-08-11",27.36,27.48,26.98,27.14,184600.0],["2022-08-12",27.25,27.85,26.84,27.73,253200.0],["2022-08-15",27.57,27.73,27.35,27.48,65800.0],["2022-08-16",27.36,27.7,27.33,27.6,148800.0],["2022-08-17",27.37,27.98,27.35,27.84,158700.0],["2022-08-18",27.88,28.08,27.63,28.08,124000.0],["2022-08-19",27.85,28.21,27.77,28.03,107800.0],["2022-08-22",27.705,28.166,27.48,28.01,183700.0],["2022-08-23",28.0,28.16,27.73,27.78,103900.0],["2022-08-24",27.8,28.15,27.75,28.1,97300.0],["2022-08-25",28.05,28.53,27.945,28.11,71500.0],["2022-08-26",28.03,28.29,27.4,27.41,104600.0],["2022-08-29",27.31,27.68,27.213,27.38,105600.0],["2022-08-30",27.33,27.43,27.1,27.3,114500.0],["2022-08-31",27.46,27.46,27.1,27.34,166600.0],["2022-09-01",27.16,27.43,26.94,27.4,133700.0],["2022-09-02",27.5,27.855,27.303,27.5,138100.0],["2022-09-06",27.52,27.73,27.28,27.44,147500.0],["2022-09-07",27.5,27.62,27.2,27.45,124400.0],["2022-09-08",27.23,27.83,27.14,27.77,99700.0],["2022-09-09",28.21,29.05,26.175,28.71,175200.0],["2022-09-12",28.8,29.0,28.625,28.96,67800.0],["2022-09-13",28.52,28.82,27.86,28.44,92800.0],["2022-09-14",28.37,28.66,28.2,28.63,83800.0],["2022-09-15",28.49,28.94,28.19,28.55,92400.0],["2022-09-16",28.47,28.53,27.915,28.47,284600.0],["2022-09-19",28.3,28.72,28.2,28.71,101100.0],["2022-09-20",28.53,28.67,28.155,28.5,109800.0],["2022-09-21",28.58,28.58,27.76,27.96,143700.0],["2022-09-22",27.8,27.83,26.885,27.11,174600.0],["2022-09-23",26.95,27.03,26.53,26.82,141400.0],["2022-09-26",26.8,27.16,26.52,26.81,281100.0],["2022-09-27",26.9,27.369,26.865,27.26,115500.0],["2022-09-28",27.44,28.13,27.13,27.99,158300.0],["2022-09-29",27.77,27.77,27.4,27.73,105700.0],["2022-09-30",27.63,28.34,27.428,27.5,159900.0],["2022-10-03",27.66,28.0,27.22,27.81,360400.0],["2022-10-04",28.18,28.73,28.04,28.25,135500.0],["2022-10-05",27.96,28.33,27.43,28.2,149300.0],["2022-10-06",28.11,28.39,27.98,28.25,94200.0],["2022-10-07",28.0,28.38,28.0,28.23,81100.0],["2022-10-10",28.2,28.28,27.89,27.97,74600.0],["2022-10-11",28.07,28.45,27.82,28.39,96200.0],["2022-10-12",28.4,28.605,28.08,28.26,95700.0],["2022-10-13",28.03,29.15,27.64,29.15,129200.0],["2022-10-14",29.32,30.44,29.32,29.54,264700.0],["2022-10-17",29.57,29.99,29.28,29.37,258000.0],["2022-10-18",29.71,29.86,28.97,29.07,141600.0],["2022-10-19",28.99,29.305,28.75,29.28,203900.0],["2022-10-20",29.2,29.94,29.2,29.6,125700.0],["2022-10-21",29.86,30.72,29.58,30.35,287700.0],["2022-10-24",30.48,30.72,30.1,30.49,121100.0],["2022-10-25",30.46,31.2,30.41,30.92,170900.0],["2022-10-26",31.01,31.78,30.6,31.26,101800.0],["2022-10-27",31.33,31.79,31.13,31.26,83100.0],["2022-10-28",31.4,32.14,31.116,31.94,104200.0],["2022-10-31",31.94,31.94,30.88,31.16,216000.0],["2022-11-01",31.46,31.66,30.82,31.56,105000.0],["2022-11-02",31.27,31.5,30.39,30.64,170500.0],["2022-11-03",30.28,30.719,30.07,30.64,109700.0],["2022-11-04",31.03,31.57,30.01,30.28,119200.0],["2022-11-07",30.63,31.66,30.63,31.0,110200.0],["2022-11-08",31.06,31.36,30.7,30.81,71900.0],["2022-11-09",30.55,31.15,30.18,30.66,96700.0],["2022-11-10",31.23,31.95,30.85,31.68,119600.0],["2022-11-11",31.71,31.885,29.85,30.06,136000.0],["2022-11-14",29.98,31.025,29.98,30.57,138700.0],["2022-11-15",30.68,31.66,30.52,30.87,156400.0],["2022-11-16",30.71,30.97,30.19,30.89,136900.0],["2022-11-17",32.64,34.15,31.932,33.09,376300.0],["2022-11-18",33.69,34.01,32.7,33.22,239200.0],["2022-11-21",33.7,33.7,32.93,32.99,154300.0],["2022-11-22",33.23,33.5,32.86,32.91,197500.0],["2022-11-23",33.02,33.2,32.705,33.0,103600.0],["2022-11-25",33.05,33.45,33.0,33.11,64100.0],["2022-11-28",33.09,33.13,32.32,32.35,114300.0],["2022-11-29",32.29,32.99,31.98,32.23,78300.0],["2022-11-30",32.3,32.66,31.595,32.58,126500.0],["2022-12-01",32.74,32.96,32.22,32.52,209200.0],["2022-12-02",32.65,33.48,32.5,33.25,143900.0],["2022-12-05",33.27,33.27,32.58,32.7,93300.0],["2022-12-06",32.7,33.22,32.45,33.2,117000.0],["2022-12-07",33.08,33.47,32.16,32.49,170900.0],["2022-12-08",32.62,33.57,32.15,32.76,119200.0],["2022-12-09",32.6,32.96,32.48,32.51,161900.0],["2022-12-12",32.48,32.6,32.17,32.3,183600.0],["2022-12-13",32.5,33.31,32.46,32.52,153300.0],["2022-12-14",32.4,32.915,32.19,32.58,158200.0],["2022-12-15",32.24,32.68,32.23,32.5,173700.0],["2022-12-16",32.4,32.78,31.86,32.24,373100.0],["2022-12-19",32.13,32.27,31.172,31.29,157600.0],["2022-12-20",31.32,31.64,31.26,31.59,153800.0],["2022-12-21",31.63,32.33,31.63,32.07,93000.0],["2022-12-22",31.88,32.27,31.87,32.22,55100.0],["2022-12-23",32.14,32.53,32.02,32.38,37500.0],["2022-12-27",32.46,32.6,32.12,32.25,97900.0],["2022-12-28",32.31,32.65,31.99,32.0,154800.0],["2022-12-29",32.1,32.54,32.1,32.35,86000.0],["2022-12-30",32.17,32.5,32.035,32.23,230000.0],["2023-01-03",32.65,32.85,32.2,32.29,171100.0],["2023-01-04",32.45,32.66,32.067,32.3,125600.0],["2023-01-05",32.28,33.32,31.98,32.99,101700.0],["2023-01-06",33.2,34.13,33.0,34.0,166900.0],["2023-01-09",34.18,34.42,33.56,33.61,108000.0],["2023-01-10",33.5,34.22,33.255,34.0,76200.0],["2023-01-11",34.1,35.115,34.05,35.0,150000.0],["2023-01-12",35.0,35.39,34.85,34.97,85200.0],["2023-01-13",34.91,35.198,34.86,34.99,108500.0],["2023-01-17",34.74,35.16,34.64,34.7,77300.0],["2023-01-18",34.79,34.92,34.35,34.61,58500.0],["2023-01-19",34.39,34.905,34.37,34.63,55200.0],["2023-01-20",34.9,34.9,34.3,34.45,99400.0],["2023-01-23",34.37,34.79,34.37,34.65,101400.0],["2023-01-24",34.58,34.99,34.38,34.78,40400.0],["2023-01-25",34.77,35.07,34.361,34.92,97800.0],["2023-01-26",34.95,35.41,34.76,35.2,175500.0],["2023-01-27",35.2,35.26,34.5,34.56,98500.0],["2023-01-30",34.61,34.885,34.26,34.42,59100.0],["2023-01-31",34.54,34.82,34.29,34.68,103100.0],["2023-02-01",34.56,35.07,34.2,34.83,86500.0],["2023-02-02",34.76,35.21,34.47,35.03,115600.0],["2023-02-03",34.96,35.26,34.685,34.94,121700.0],["2023-02-06",34.94,34.94,33.97,34.39,135400.0],["2023-02-07",34.25,34.55,33.85,34.48,101900.0],["2023-02-08",34.3,34.55,34.09,34.09,82200.0],["2023-02-09",34.31,34.482,33.5,33.79,60100.0],["2023-02-10",33.73,34.11,33.56,33.61,104800.0],["2023-02-13",33.61,34.02,33.5,33.67,84300.0],["2023-02-14",33.59,33.864,33.27,33.38,125300.0],["2023-02-15",33.25,33.57,32.8,33.54,99600.0],["2023-02-16",33.23,33.971,32.92,33.63,124000.0],["2023-02-17",33.88,34.07,33.46,33.92,82900.0],["2023-02-21",33.76,34.14,33.625,33.82,60600.0],["2023-02-22",33.85,33.955,33.35,33.39,81200.0],["2023-02-23",33.53,33.819,33.31,33.74,81400.0],["2023-02-24",33.59,33.61,33.17,33.24,91100.0],["2023-02-27",33.33,33.445,33.17,33.33,107800.0],["2023-02-28",33.32,33.75,33.32,33.47,106700.0],["2023-03-01",33.36,33.91,32.76,33.86,128400.0],["2023-03-02",33.57,34.062,33.51,33.97,68700.0],["2023-03-03",33.98,34.59,33.98,34.44,87500.0],["2023-03-06",34.45,34.78,34.22,34.39,95900.0],["2023-03-07",34.47,34.48,33.485,33.52,72200.0],["2023-03-08",33.6,33.85,32.7,32.87,149400.0],["2023-03-09",32.87,33.36,32.675,32.75,116400.0],["2023-03-10",32.6,32.79,32.06,32.36,123300.0],["2023-03-13",32.11,32.5,31.49,31.5,289900.0],["2023-03-14",31.95,32.99,31.49,31.73,242800.0],["2023-03-15",31.3,32.33,31.25,32.26,145400.0],["2023-03-16",31.96,33.23,31.96,32.53,167400.0],["2023-03-17",32.36,32.36,31.67,32.05,184900.0],["2023-03-20",32.15,32.66,31.89,32.51,98400.0],["2023-03-21",32.8,33.38,32.8,33.2,123700.0],["2023-03-22",32.96,33.4,32.88,32.9,141100.0],["2023-03-23",32.99,33.16,31.66,32.27,154300.0],["2023-03-24",31.97,32.56,31.84,32.48,88600.0],["2023-03-27",32.68,33.07,32.35,32.98,78800.0],["2023-03-28",32.78,32.955,32.49,32.74,63600.0],["2023-03-29",32.85,33.095,32.37,33.01,89500.0],["2023-03-30",33.12,33.63,33.12,33.3,82600.0],["2023-03-31",33.43,34.18,33.43,33.69,154500.0],["2023-04-03",33.71,33.81,33.295,33.71,87800.0],["2023-04-04",33.65,34.27,33.56,34.23,65800.0],["2023-04-05",34.17,34.85,34.11,34.8,57200.0],["2023-04-06",34.8,35.13,34.28,34.8,75500.0],["2023-04-10",34.84,35.31,34.49,35.14,110700.0],["2023-04-11",35.18,35.57,34.98,35.33,103000.0],["2023-04-12",35.43,35.59,35.06,35.06,76300.0],["2023-04-13",35.25,35.33,34.67,35.11,81500.0],["2023-04-14",35.12,35.64,34.82,35.02,75600.0],["2023-04-17",35.12,35.12,34.32,34.64,112000.0],["2023-04-18",34.8,35.74,34.27,35.73,100900.0],["2023-04-19",35.64,35.75,35.27,35.55,56200.0],["2023-04-20",35.45,35.7,35.285,35.59,68400.0],["2023-04-21",35.57,35.785,35.14,35.31,77600.0],["2023-04-24",35.43,38.0,35.35,37.61,422200.0],["2023-04-25",37.52,37.65,36.49,37.55,129300.0],["2023-04-26",37.32,38.07,37.3,37.66,175100.0],["2023-04-27",37.75,39.63,37.67,39.29,434400.0],["2023-04-28",39.26,39.85,37.94,38.02,123500.0],["2023-05-01",37.97,38.965,37.6,38.76,112400.0],["2023-05-02",38.64,38.64,37.67,38.18,56700.0],["2023-05-03",38.1,39.15,38.1,38.78,91200.0],["2023-05-04",39.99,39.99,37.25,38.9,106200.0],["2023-05-05",39.0,39.46,37.55,38.54,94800.0],["2023-05-08",38.4,38.4,37.15,38.2,86200.0],["2023-05-09",37.44,37.92,37.313,37.86,62700.0],["2023-05-10",38.09,38.68,37.622,38.54,106100.0],["2023-05-11",38.43,38.5,38.045,38.22,54300.0],["2023-05-12",38.32,38.625,37.715,38.2,118500.0],["2023-05-15",38.27,38.82,38.27,38.47,98100.0],["2023-05-16",38.32,38.63,37.75,37.82,93300.0],["2023-05-17",37.9,38.425,37.66,38.06,104600.0],["2023-05-18",38.06,38.35,37.88,38.02,127600.0],["2023-05-19",38.28,38.29,37.51,37.59,97900.0],["2023-05-22",37.59,37.95,37.3,37.65,88000.0],["2023-05-23",37.5,37.92,37.34,37.5,97500.0],["2023-05-24",37.45,37.59,36.84,37.35,99300.0],["2023-05-25",37.22,37.52,36.99,37.21,114400.0],["2023-05-26",37.2,37.41,36.39,36.93,131800.0],["2023-05-30",37.01,37.06,36.588,36.72,55200.0],["2023-05-31",36.76,37.23,36.48,36.68,110200.0],["2023-06-01",36.76,36.93,36.29,36.48,174900.0],["2023-06-02",36.68,36.98,36.465,36.75,239700.0],["2023-06-05",36.54,36.71,36.41,36.47,109200.0],["2023-06-06",36.6,38.18,36.44,36.7,231700.0],["2023-06-07",37.01,38.89,37.0,38.5,150400.0],["2023-06-08",38.5,38.92,37.975,38.41,86800.0],["2023-06-09",38.3,38.36,37.18,38.21,44900.0],["2023-06-12",37.51,39.04,37.51,38.97,83200.0],["2023-06-13",39.02,40.15,39.02,39.98,138800.0],["2023-06-14",40.11,40.39,39.19,39.28,100100.0],["2023-06-15",39.33,40.13,39.015,40.11,92300.0],["2023-06-16",40.34,40.46,39.38,39.73,250900.0],["2023-06-20",39.68,39.68,39.01,39.17,80500.0],["2023-06-21",39.07,39.49,38.81,39.41,59900.0],["2023-06-22",39.31,39.81,38.8,39.07,66200.0],["2023-06-23",38.77,39.26,38.35,38.61,190200.0],["2023-06-26",38.45,39.4,38.45,39.05,112500.0],["2023-06-27",39.0,40.025,38.7,39.67,65500.0],["2023-06-28",39.82,40.005,39.56,39.65,105300.0],["2023-06-29",39.56,40.09,39.56,39.88,135300.0],["2023-06-30",40.1,40.26,39.54,39.62,82200.0],["2023-07-03",39.73,39.82,39.32,39.43,35400.0],["2023-07-05",39.39,39.9,39.11,39.65,64800.0],["2023-07-06",39.31,39.55,38.425,38.69,83000.0],["2023-07-07",38.57,39.2,38.57,39.08,78900.0],["2023-07-10",39.18,40.0,39.13,39.97,130100.0],["2023-07-11",39.94,40.0,39.31,39.93,107000.0],["2023-07-12",40.32,40.87,40.215,40.71,126400.0],["2023-07-13",40.94,41.87,40.69,41.5,286500.0],["2023-07-14",41.39,41.81,40.72,41.07,81700.0],["2023-07-17",41.16,41.755,41.16,41.5,149600.0],["2023-07-18",41.58,42.06,40.97,41.99,100000.0],["2023-07-19",49.98,50.15,42.19,42.54,189400.0],["2023-07-20",42.5,43.0,39.02,39.63,912100.0],["2023-07-21",39.68,40.28,37.8,37.98,1240900.0],["2023-07-24",38.0,38.35,36.89,36.99,1306700.0],["2023-07-25",36.51,38.63,35.86,38.57,1565800.0],["2023-07-26",38.45,38.85,37.25,37.91,416200.0],["2023-07-27",38.07,38.14,37.39,37.55,369000.0],["2023-07-28",37.79,39.6,37.75,39.55,351000.0],["2023-07-31",39.87,40.85,39.75,40.72,396200.0],["2023-08-01",40.42,40.68,38.99,39.17,343000.0],["2023-08-02",39.43,40.21,39.09,39.75,241700.0],["2023-08-03",39.47,40.54,39.37,39.63,327100.0],["2023-08-04",39.95,40.17,38.4,39.31,281200.0],["2023-08-07",39.44,39.47,37.46,37.87,415800.0],["2023-08-08",37.53,38.71,37.53,38.46,305100.0],["2023-08-09",38.46,38.695,38.0,38.2,247100.0],["2023-08-10",38.48,38.51,37.55,37.61,441700.0],["2023-08-11",37.3,38.38,37.27,38.2,309600.0],["2023-08-14",38.06,38.265,37.94,38.22,104500.0],["2023-08-15",38.18,38.25,37.58,37.8,172000.0],["2023-08-16",37.62,38.43,37.62,37.87,225000.0],["2023-08-17",37.84,38.065,36.59,36.85,360100.0],["2023-08-18",36.85,37.37,36.34,36.96,234500.0],["2023-08-21",37.07,37.21,36.54,36.61,179900.0],["2023-08-22",36.74,36.968,36.11,36.24,205400.0],["2023-08-23",36.4,36.68,36.06,36.15,212800.0],["2023-08-24",36.05,36.38,35.88,36.07,184100.0],["2023-08-25",36.24,36.34,36.01,36.09,181100.0],["2023-08-28",36.08,36.43,35.94,36.14,262200.0],["2023-08-29",36.14,36.62,35.93,36.61,290800.0],["2023-08-30",36.62,37.41,36.62,36.92,122500.0],["2023-08-31",37.0,37.54,36.79,36.84,230000.0],["2023-09-01",36.9,37.1,36.4,36.59,132400.0],["2023-09-05",36.47,36.63,35.75,35.87,233900.0],["2023-09-06",36.5,36.5,35.79,36.07,167500.0],["2023-09-07",36.23,36.92,35.918,36.54,185700.0],["2023-09-08",36.57,36.85,36.02,36.05,175400.0],["2023-09-11",36.05,36.71,35.88,36.24,206500.0],["2023-09-12",36.33,36.49,36.0,36.07,161800.0],["2023-09-13",35.99,36.05,35.71,35.79,187600.0],["2023-09-14",35.97,36.29,35.783,36.25,162800.0],["2023-09-15",36.42,36.43,35.72,35.82,526000.0],["2023-09-18",35.78,36.21,35.7,36.18,148100.0],["2023-09-19",36.17,37.29,36.17,37.19,164100.0],["2023-09-20",37.42,37.625,36.82,36.86,217900.0],["2023-09-21",36.65,37.39,36.08,37.04,202300.0],["2023-09-22",37.15,37.47,36.91,37.04,145500.0],["2023-09-25",36.9,37.57,36.64,37.55,140000.0],["2023-09-26",37.49,37.71,36.0,36.0,206500.0],["2023-09-27",36.01,36.106,35.46,35.5,290200.0],["2023-09-28",35.51,36.1,35.5,35.55,244600.0],["2023-09-29",35.9,36.06,35.54,35.73,259000.0],["2023-10-02",35.73,36.36,35.525,36.2,305200.0],["2023-10-03",36.1,37.38,36.1,37.34,513800.0],["2023-10-04",37.22,37.46,36.445,36.77,240300.0],["2023-10-05",36.69,37.46,36.565,37.39,205400.0],["2023-10-06",37.19,37.84,37.19,37.49,115200.0],["2023-10-09",37.29,37.47,37.0,37.27,105100.0],["2023-10-10",37.29,37.85,36.63,36.7,212600.0],["2023-10-11",36.71,37.15,36.46,36.89,95000.0],["2023-10-12",36.79,37.05,36.095,36.25,106200.0],["2023-10-13",36.15,36.705,35.87,36.48,122700.0],["2023-10-16",36.57,37.135,36.57,36.7,146000.0],["2023-10-17",36.75,37.05,36.6,36.81,211600.0],["2023-10-18",36.58,36.86,35.58,35.6,215600.0],["2023-10-19",35.68,36.13,35.265,35.42,262700.0],["2023-10-20",35.49,35.605,35.26,35.27,210500.0],["2023-10-23",35.06,35.54,34.19,34.19,457200.0],["2023-10-24",34.46,35.34,34.46,35.2,146300.0],["2023-10-25",35.21,35.259,34.38,34.79,170300.0],["2023-10-26",34.93,35.095,34.2,34.44,117500.0],["2023-10-27",34.53,34.72,34.1,34.38,153300.0],["2023-10-30",34.73,35.19,34.505,35.03,212600.0],["2023-10-31",35.19,35.48,34.49,34.78,185600.0],["2023-11-01",35.03,35.49,34.47,35.27,173700.0],["2023-11-02",35.68,36.57,35.68,36.19,231200.0],["2023-11-03",35.82,36.59,35.31,35.89,216100.0],["2023-11-06",35.75,36.18,35.39,36.06,498600.0],["2023-11-07",34.25,35.452,34.2,35.12,453100.0],["2023-11-08",35.01,35.045,34.05,34.48,344300.0],["2023-11-09",34.77,34.83,34.2,34.24,172300.0],["2023-11-10",34.35,34.39,33.95,34.23,180400.0],["2023-11-13",34.3,34.64,34.2,34.28,148900.0],["2023-11-14",35.02,35.65,34.7,35.63,190900.0],["2023-11-15",36.01,36.49,35.44,35.47,284300.0],["2023-11-16",35.8,36.2,35.37,35.78,184900.0],["2023-11-17",36.01,36.31,35.78,36.23,305100.0],["2023-11-20",36.45,36.68,36.04,36.1,214700.0],["2023-11-21",35.85,36.42,35.53,35.68,592700.0],["2023-11-22",36.0,36.13,35.652,35.83,158300.0],["2023-11-24",35.85,36.27,35.85,36.16,60700.0],["2023-11-27",35.92,36.06,35.63,35.67,159100.0],["2023-11-28",35.7,36.02,35.42,35.94,248100.0],["2023-11-29",36.25,36.494,35.66,36.15,286100.0],["2023-11-30",36.15,36.35,35.69,35.95,394100.0],["2023-12-01",35.83,36.38,35.5,36.31,214800.0],["2023-12-04",36.1,36.37,35.72,35.97,218300.0],["2023-12-05",35.96,36.146,35.54,35.89,135800.0],["2023-12-06",36.04,36.19,35.46,35.54,187900.0],["2023-12-07",35.76,36.385,35.52,36.34,258100.0],["2023-12-08",36.25,37.29,36.25,37.16,168400.0],["2023-12-11",37.18,37.805,36.975,37.45,233400.0],["2023-12-12",37.59,38.0,37.43,37.49,310700.0],["2023-12-13",37.76,38.54,37.37,38.49,289000.0],["2023-12-14",38.96,39.28,37.89,38.38,363500.0],["2023-12-15",38.51,38.51,37.87,38.13,505700.0],["2023-12-18",38.16,38.74,38.0,38.61,230800.0],["2023-12-19",38.67,39.36,38.51,39.23,354800.0],["2023-12-20",39.41,40.05,38.7,38.73,325900.0],["2023-12-21",38.98,39.15,38.52,39.09,134800.0],["2023-12-22",39.23,39.78,38.78,39.3,168600.0],["2023-12-26",39.5,39.72,39.17,39.72,127700.0],["2023-12-27",39.76,40.1,39.475,39.91,106900.0],["2023-12-28",39.77,40.07,39.72,39.8,79900.0],["2023-12-29",39.6,39.705,39.08,39.58,117900.0],["2024-01-02",39.47,39.7,38.79,39.03,118700.0],["2024-01-03",39.04,39.04,38.465,38.5,158300.0],["2024-01-04",38.64,38.78,38.39,38.5,225100.0],["2024-01-05",38.5,39.15,38.5,39.06,364100.0],["2024-01-08",39.3,40.2,39.15,40.17,330600.0],["2024-01-09",39.64,39.98,39.515,39.6,153700.0],["2024-01-10",39.7,39.93,39.39,39.53,258700.0],["2024-01-11",39.32,39.76,39.031,39.33,175200.0],["2024-01-12",39.73,39.77,39.19,39.5,194600.0],["2024-01-16",39.16,39.265,38.8,39.1,283800.0],["2024-01-17",38.67,39.23,38.67,39.01,192600.0],["2024-01-18",39.08,39.27,38.6,38.79,260900.0],["2024-01-19",39.1,39.6,38.73,39.59,127300.0],["2024-01-22",39.9,40.55,39.55,40.18,192000.0],["2024-01-23",40.51,40.99,40.44,40.81,160600.0],["2024-01-24",41.1,41.1,40.065,40.69,170900.0],["2024-01-25",41.09,41.26,40.745,40.89,219600.0],["2024-01-26",41.11,41.11,40.09,40.3,147600.0],["2024-01-29",40.22,41.21,40.136,41.19,128600.0],["2024-01-30",40.94,41.4,40.65,41.25,109000.0],["2024-01-31",41.28,41.28,40.28,40.31,196900.0],["2024-02-01",40.46,40.83,40.03,40.6,212200.0],["2024-02-02",40.29,40.498,39.84,40.17,127600.0],["2024-02-05",39.77,40.15,39.74,39.86,144900.0],["2024-02-06",39.83,40.46,39.83,40.41,118600.0],["2024-02-07",40.37,40.46,39.78,40.17,99000.0],["2024-02-08",40.22,40.8,40.07,40.56,95900.0],["2024-02-09",40.72,41.04,40.49,40.56,190600.0],["2024-02-12",40.71,41.09,40.573,40.75,184800.0],["2024-02-13",39.96,40.33,39.15,39.49,202500.0],["2024-02-14",39.67,40.37,39.548,40.15,125500.0],["2024-02-15",40.37,41.21,40.345,40.98,178600.0],["2024-02-16",40.84,40.9,39.825,40.15,162300.0],["2024-02-20",40.0,40.36,39.74,39.84,119700.0],["2024-02-21",39.86,39.97,39.3,39.5,119400.0],["2024-02-22",39.29,39.65,38.84,38.92,296500.0],["2024-02-23",38.98,39.48,38.88,39.18,218700.0],["2024-02-26",38.95,39.57,38.95,39.43,221800.0],["2024-02-27",39.6,39.6,39.23,39.52,144600.0],["2024-02-28",38.92,40.03,38.625,38.75,143300.0],["2024-02-29",39.31,39.31,38.83,39.12,305900.0],["2024-03-01",39.04,39.16,38.67,38.89,186500.0],["2024-03-04",38.8,39.23,38.54,38.83,149900.0],["2024-03-05",38.75,38.9,38.43,38.5,179100.0],["2024-03-06",38.8,38.8,37.6,38.05,130000.0],["2024-03-07",38.33,38.87,38.28,38.77,149000.0],["2024-03-08",39.05,39.18,38.27,38.46,155900.0],["2024-03-11",38.39,38.7,38.13,38.58,106100.0],["2024-03-12",38.46,38.78,38.13,38.32,139000.0],["2024-03-13",38.4,38.55,38.0,38.16,103700.0],["2024-03-14",38.06,38.08,37.5,38.02,162700.0],["2024-03-15",37.71,38.27,37.69,38.21,245500.0],["2024-03-18",38.18,38.54,37.73,37.9,182800.0],["2024-03-19",37.95,38.51,37.65,38.16,417600.0],["2024-03-20",38.05,38.24,37.48,38.02,209600.0],["2024-03-21",38.12,38.44,37.59,38.13,164700.0],["2024-03-22",38.25,38.25,37.73,37.98,142400.0],["2024-03-25",38.09,38.42,37.88,37.94,232000.0],["2024-03-26",38.25,38.275,37.73,38.08,198000.0],["2024-03-27",38.5,38.71,38.13,38.68,286400.0],["2024-03-28",38.81,39.25,38.75,39.06,219400.0],["2024-04-01",39.05,39.19,38.73,38.79,186600.0],["2024-04-02",38.7,39.18,38.455,39.14,226600.0],["2024-04-03",39.12,39.86,39.1,39.66,150000.0],["2024-04-04",39.97,40.36,39.51,39.59,191000.0],["2024-04-05",39.6,39.718,39.3,39.45,95400.0],["2024-04-08",39.5,39.63,38.72,38.81,103200.0],["2024-04-09",38.64,39.73,38.64,39.7,170000.0],["2024-04-10",39.52,39.52,38.87,39.22,169800.0],["2024-04-11",39.42,39.53,39.1,39.33,123600.0],["2024-04-12",39.12,39.25,38.35,38.53,82900.0],["2024-04-15",38.74,38.89,37.77,38.06,94800.0],["2024-04-16",37.8,38.01,37.54,37.59,92700.0],["2024-04-17",37.72,37.83,37.5,37.5,120000.0],["2024-04-18",37.5,37.9,37.13,37.15,209800.0],["2024-04-19",37.08,37.401,36.74,37.28,161200.0],["2024-04-22",37.51,37.76,37.205,37.6,95500.0],["2024-04-23",37.72,38.41,37.557,38.29,109700.0],["2024-04-24",38.08,38.335,37.82,38.03,101100.0],["2024-04-25",37.88,38.45,37.75,38.42,138500.0],["2024-04-26",38.38,38.67,38.12,38.19,178600.0],["2024-04-29",38.37,38.44,38.01,38.13,92900.0],["2024-04-30",37.88,38.22,37.41,37.43,246200.0],["2024-05-01",37.67,38.51,37.67,37.93,176600.0],["2024-05-02",38.19,38.69,37.83,38.55,168000.0],["2024-05-03",38.95,39.095,38.33,38.79,148300.0],["2024-05-06",38.93,39.03,38.45,38.74,125500.0],["2024-05-07",38.74,39.01,38.5,38.93,167900.0],["2024-05-08",37.73,39.86,37.73,39.13,113500.0],["2024-05-09",38.98,39.55,38.98,39.26,183000.0],["2024-05-10",39.24,39.33,38.41,38.61,173300.0],["2024-05-13",38.83,39.1,37.75,37.8,225900.0],["2024-05-14",38.19,38.54,37.51,37.97,178700.0],["2024-05-15",37.89,38.71,37.89,38.59,136300.0],["2024-05-16",38.45,39.08,38.24,38.82,154300.0],["2024-05-17",38.84,39.33,38.56,39.33,188700.0],["2024-05-20",39.29,39.52,38.925,39.0,126900.0],["2024-05-21",38.8,39.665,38.63,39.48,271800.0],["2024-05-22",39.44,39.55,38.7,38.97,126700.0],["2024-05-23",38.83,38.83,37.77,37.8,223800.0],["2024-05-24",38.06,39.02,37.76,38.93,173500.0],["2024-05-28",39.2,39.32,38.565,39.09,372500.0],["2024-05-29",38.94,39.09,38.654,38.9,205300.0],["2024-05-30",39.1,39.46,38.88,39.09,233500.0],["2024-05-31",39.15,40.055,39.15,39.97,342600.0],["2024-06-03",40.34,40.58,39.77,40.25,227300.0],["2024-06-04",40.08,40.38,40.0,40.37,190600.0],["2024-06-05",40.5,40.62,39.94,40.62,221500.0],["2024-06-06",40.5,40.87,40.0,40.32,219700.0],["2024-06-07",39.95,40.13,39.44,39.82,133700.0],["2024-06-10",39.48,40.09,39.37,40.02,108600.0],["2024-06-11",39.79,40.1,39.69,39.8,85300.0],["2024-06-12",40.32,40.33,39.82,40.07,192300.0],["2024-06-13",39.91,40.15,39.13,39.75,186000.0],["2024-06-14",39.3,39.81,39.27,39.53,142200.0],["2024-06-17",39.32,39.9,39.18,39.28,101400.0],["2024-06-18",39.11,39.38,38.64,38.81,140200.0],["2024-06-20",38.41,38.92,38.29,38.45,198600.0],["2024-06-21",38.37,38.865,38.32,38.42,393700.0],["2024-06-24",38.42,39.0,38.0,38.12,145200.0],["2024-06-25",38.12,38.585,37.88,38.47,142500.0],["2024-06-26",38.31,38.71,38.135,38.61,190400.0],["2024-06-27",38.91,39.17,38.65,38.8,202300.0],["2024-06-28",39.06,39.79,38.57,39.44,1625000.0],["2024-07-01",39.41,39.48,38.65,39.04,373000.0],["2024-07-02",38.98,40.45,38.98,40.44,207900.0],["2024-07-03",40.58,40.61,39.93,40.02,64400.0],["2024-07-05",39.6,40.22,39.6,40.14,116800.0],["2024-07-08",40.27,40.99,39.85,40.9,319200.0],["2024-07-09",40.88,41.44,40.54,40.58,207800.0],["2024-07-10",40.81,40.825,40.37,40.53,170500.0],["2024-07-11",41.25,41.83,40.985,41.6,294000.0],["2024-07-12",41.99,42.235,41.67,41.75,313100.0],["2024-07-15",42.05,42.67,41.73,42.39,382500.0],["2024-07-16",42.79,43.629,42.53,43.44,397300.0],["2024-07-17",43.04,43.78,42.91,43.56,217500.0],["2024-07-18",43.53,44.03,42.945,43.06,222500.0],["2024-07-19",43.16,43.22,42.3,42.33,221800.0],["2024-07-22",42.21,42.96,41.66,42.81,207400.0],["2024-07-23",42.84,43.45,42.64,43.31,214600.0],["2024-07-24",42.98,43.43,42.51,42.62,136100.0],["2024-07-25",42.79,43.59,42.57,42.69,224100.0],["2024-07-26",43.26,43.54,42.56,42.74,236400.0],["2024-07-29",42.99,43.45,42.45,43.32,215800.0],["2024-07-30",43.58,43.78,43.15,43.69,204400.0],["2024-07-31",43.75,44.15,43.26,43.43,299900.0],["2024-08-01",43.54,43.725,42.05,42.4,285600.0],["2024-08-02",41.79,42.505,41.79,42.21,168800.0],["2024-08-05",41.0,41.14,40.3,41.13,269000.0],["2024-08-06",41.13,41.93,40.708,41.72,182100.0],["2024-08-07",42.13,42.35,41.905,41.94,192600.0],["2024-08-08",42.75,42.8,41.27,42.67,220100.0],["2024-08-09",42.62,42.63,41.82,42.06,396700.0],["2024-08-12",41.97,42.2,41.51,41.78,200500.0],["2024-08-13",42.12,42.23,41.53,41.62,169500.0],["2024-08-14",41.69,41.87,41.535,41.68,155500.0],["2024-08-15",42.32,42.42,41.916,42.28,123700.0],["2024-08-16",42.23,42.49,41.84,41.9,106500.0],["2024-08-19",41.93,43.15,41.93,43.12,307200.0],["2024-08-20",43.01,43.01,42.55,42.66,97600.0],["2024-08-21",42.92,43.35,42.71,43.32,175600.0],["2024-08-22",43.35,43.62,43.1,43.29,133100.0],["2024-08-23",43.31,44.0,43.3,43.74,188100.0],["2024-08-26",43.94,43.98,42.9,42.96,177000.0],["2024-08-27",42.94,43.38,42.88,43.11,154800.0],["2024-08-28",43.06,44.2,43.06,43.97,247000.0],["2024-08-29",44.23,44.425,43.57,43.68,232500.0],["2024-08-30",43.68,43.685,42.61,42.88,306400.0],["2024-09-03",42.59,42.84,41.78,41.8,173700.0],["2024-09-04",41.7,42.2,41.65,41.85,403300.0],["2024-09-05",42.0,42.0,40.91,41.14,448400.0],["2024-09-06",41.25,41.25,40.45,40.54,318000.0],["2024-09-09",40.6,40.98,40.48,40.65,439200.0],["2024-09-10",40.68,41.01,40.51,41.0,247000.0],["2024-09-11",40.68,40.8,40.22,40.41,169200.0],["2024-09-12",40.73,40.84,40.08,40.15,284500.0],["2024-09-13",40.64,40.995,40.39,40.84,339500.0],["2024-09-16",40.95,41.23,40.54,40.85,254300.0],["2024-09-17",40.99,41.44,40.875,40.92,211700.0],["2024-09-18",41.0,41.715,40.871,41.06,229600.0],["2024-09-19",41.59,42.06,41.38,41.64,206500.0],["2024-09-20",41.71,41.71,40.87,41.25,612500.0],["2024-09-23",41.46,41.57,40.84,40.91,274500.0],["2024-09-24",40.91,41.0,40.325,40.4,171000.0],["2024-09-25",40.34,40.51,40.02,40.19,1099700.0],["2024-09-26",40.48,40.54,40.16,40.26,390200.0],["2024-09-27",40.58,40.915,40.17,40.32,426400.0],["2024-09-30",40.14,40.4,39.65,39.8,593100.0],["2024-10-01",39.8,39.81,39.03,39.49,477800.0],["2024-10-02",39.49,39.635,39.17,39.42,500900.0],["2024-10-03",39.21,39.8,39.05,39.56,455800.0],["2024-10-04",39.85,39.85,39.34,39.49,260800.0],["2024-10-07",39.5,39.5,38.91,39.18,350700.0],["2024-10-08",39.23,39.63,39.15,39.49,314000.0],["2024-10-09",39.39,39.83,39.39,39.53,300900.0],["2024-10-10",39.19,39.73,39.06,39.1,268800.0],["2024-10-11",39.0,39.49,39.0,39.42,251800.0],["2024-10-14",39.35,39.9,39.25,39.81,203600.0],["2024-10-15",39.87,40.59,39.76,40.59,351100.0],["2024-10-16",40.52,40.75,40.265,40.66,212100.0],["2024-10-17",40.78,41.13,40.65,41.07,184800.0],["2024-10-18",40.97,41.15,39.57,40.02,474000.0],["2024-10-21",40.06,40.47,39.79,40.07,357500.0],["2024-10-22",40.02,40.34,39.504,40.33,216300.0],["2024-10-23",40.3,40.99,40.22,40.8,276500.0],["2024-10-24",40.78,40.916,40.19,40.39,182900.0],["2024-10-25",40.57,40.63,39.99,40.05,164200.0],["2024-10-28",40.4,40.63,40.02,40.2,182600.0],["2024-10-29",40.0,40.11,39.5,39.64,406300.0],["2024-10-30",39.53,40.31,39.53,40.06,305900.0],["2024-10-31",39.89,40.11,39.5,39.51,266500.0],["2024-11-01",39.86,40.49,39.73,40.21,321200.0],["2024-11-04",40.22,40.68,40.005,40.64,221700.0],["2024-11-05",40.64,41.11,40.52,40.76,274000.0],["2024-11-06",41.77,44.23,41.38,41.69,722900.0],["2024-11-07",41.5,41.675,40.48,40.71,337200.0],["2024-11-08",40.74,41.08,40.34,40.64,359800.0],["2024-11-11",40.93,42.51,40.765,41.37,390400.0],["2024-11-12",41.13,41.651,40.44,40.6,269500.0],["2024-11-13",40.85,40.92,40.24,40.31,203300.0],["2024-11-14",40.35,41.02,40.315,40.98,424300.0],["2024-11-15",41.08,41.185,39.82,40.07,279000.0],["2024-11-18",40.19,40.315,39.71,40.09,330500.0],["2024-11-19",39.92,40.435,39.693,40.33,252700.0],["2024-11-20",40.05,40.38,39.225,39.3,348300.0],["2024-11-21",39.61,39.89,39.24,39.61,419400.0],["2024-11-22",39.64,40.45,39.64,40.19,363400.0],["2024-11-25",40.25,40.86,40.18,40.25,373800.0],["2024-11-26",40.08,40.74,39.83,40.08,241000.0],["2024-11-27",40.19,40.42,39.88,40.14,166300.0],["2024-11-29",40.44,40.48,40.1,40.35,120500.0],["2024-12-02",40.29,40.84,39.885,40.54,242800.0],["2024-12-03",40.41,40.565,39.93,40.38,462800.0],["2024-12-04",40.29,40.58,39.95,40.0,347100.0],["2024-12-05",39.99,40.79,39.77,40.52,262900.0],["2024-12-06",40.62,41.06,40.52,40.96,170800.0],["2024-12-09",40.83,40.9,39.92,40.17,288300.0],["2024-12-10",40.11,40.42,39.685,39.78,207000.0],["2024-12-11",40.01,40.46,39.66,40.25,186300.0],["2024-12-12",40.33,40.44,39.76,40.25,296600.0],["2024-12-13",40.01,40.07,39.34,39.39,196700.0],["2024-12-16",39.3,40.29,39.205,39.75,236300.0],["2024-12-17",39.48,39.95,39.48,39.82,160700.0],["2024-12-18",39.76,39.99,38.373,38.62,280200.0],["2024-12-19",38.79,39.01,38.17,38.17,188000.0],["2024-12-20",37.97,38.926,37.94,38.2,500100.0],["2024-12-23",38.38,38.41,37.65,38.27,209600.0],["2024-12-24",38.35,38.41,38.03,38.21,76700.0],["2024-12-26",38.02,38.3,37.9,38.03,109000.0],["2024-12-27",38.0,38.035,37.425,37.73,206500.0],["2024-12-30",37.75,37.879,37.271,37.82,139800.0],["2024-12-31",38.1,38.54,37.885,38.26,374700.0],["2025-01-02",38.4,38.82,37.45,37.69,368800.0],["2025-01-03",37.84,38.17,37.28,37.71,252900.0],["2025-01-06",37.8,37.83,37.35,37.35,201200.0],["2025-01-07",37.3,37.63,36.96,37.03,244100.0],["2025-01-08",36.78,36.855,36.18,36.62,229000.0],["2025-01-10",36.16,36.255,35.83,36.1,258700.0],["2025-01-13",35.81,36.64,35.81,36.55,265000.0],["2025-01-14",36.56,36.865,36.29,36.29,244700.0],["2025-01-15",36.9,37.19,36.319,37.1,192200.0],["2025-01-16",37.26,37.73,37.23,37.36,309900.0],["2025-01-17",37.75,37.86,37.35,37.58,183500.0],["2025-01-21",37.94,38.24,37.78,38.07,272500.0],["2025-01-22",37.83,38.0,37.739,37.87,200500.0],["2025-01-23",37.63,38.125,37.57,38.12,294100.0],["2025-01-24",37.95,38.3,37.9,37.91,193400.0],["2025-01-27",38.06,38.612,38.0,38.15,417700.0],["2025-01-28",37.97,38.672,37.97,38.32,324600.0],["2025-01-29",38.11,38.48,37.795,38.0,313100.0],["2025-01-30",38.26,38.95,38.26,38.7,485300.0],["2025-01-31",38.81,39.06,38.455,38.75,430900.0],["2025-02-03",38.23,39.98,38.05,39.91,473400.0],["2025-02-04",40.04,40.65,39.855,40.61,546700.0],["2025-02-05",40.72,40.84,39.67,40.26,387700.0],["2025-02-06",40.35,40.515,39.811,39.93,327300.0],["2025-02-07",39.79,39.87,39.19,39.64,346800.0],["2025-02-10",39.75,40.58,39.49,39.94,336200.0],["2025-02-11",39.53,40.08,39.53,39.62,321600.0],["2025-02-12",39.22,39.795,39.2,39.59,240300.0],["2025-02-13",39.64,40.33,39.6,40.23,220300.0],["2025-02-14",39.81,40.49,39.61,39.96,211200.0],["2025-02-18",39.95,40.14,39.59,40.07,244600.0],["2025-02-19",39.84,40.25,39.385,40.23,171000.0],["2025-02-20",40.17,40.45,39.925,40.31,268500.0],["2025-02-21",40.55,40.55,39.55,39.6,265600.0],["2025-02-24",39.85,39.85,39.28,39.57,235500.0],["2025-02-25",39.76,39.76,38.88,39.02,291800.0],["2025-02-26",40.18,40.29,38.79,39.31,327000.0],["2025-02-27",39.13,39.67,38.62,39.47,244100.0],["2025-02-28",39.61,40.41,39.25,40.37,340800.0],["2025-03-03",40.29,41.25,39.965,40.12,308400.0],["2025-03-04",40.04,40.29,39.63,39.81,367500.0],["2025-03-05",39.71,40.44,39.54,40.16,383100.0],["2025-03-06",39.76,40.18,39.24,39.87,299300.0],["2025-03-07",39.96,40.36,39.73,39.94,281900.0],["2025-03-10",39.81,40.11,38.885,39.48,306600.0],["2025-03-11",39.6,39.745,38.903,39.15,286600.0],["2025-03-12",39.17,39.23,38.41,38.57,356300.0],["2025-03-13",38.69,39.16,38.521,38.54,476800.0],["2025-03-14",38.78,38.935,38.35,38.48,183800.0],["2025-03-17",38.34,39.06,38.34,38.98,197500.0],["2025-03-18",38.84,39.35,38.715,39.27,176700.0],["2025-03-19",39.15,40.105,39.15,39.95,231600.0],["2025-03-20",39.59,40.24,39.47,39.85,217300.0],["2025-03-21",39.71,40.15,39.36,39.38,289000.0],["2025-03-24",39.5,39.89,38.915,39.575,385800.0],["2025-03-25",39.45,39.755,39.27,39.69,215400.0],["2025-03-26",39.75,40.839,39.63,40.12,370200.0],["2025-03-27",40.3,40.92,40.24,40.71,315400.0],["2025-03-28",40.77,41.0,39.76,40.05,314100.0],["2025-03-31",39.73,40.187,39.6,40.01,289600.0],["2025-04-01",39.78,40.04,39.401,39.83,218100.0],["2025-04-02",39.83,40.42,39.65,40.32,219200.0],["2025-04-03",39.52,39.79,39.0,39.29,294600.0],["2025-04-04",38.39,38.99,36.745,37.25,469600.0],["2025-04-07",36.61,38.07,35.46,36.53,555600.0],["2025-04-08",37.32,37.67,35.855,36.12,443200.0],["2025-04-09",35.86,38.49,35.56,38.08,704500.0],["2025-04-10",37.29,38.11,36.79,37.78,438700.0],["2025-04-11",37.89,38.48,37.32,37.93,325600.0],["2025-04-14",38.27,38.497,37.77,37.84,225600.0],["2025-04-15",37.83,38.445,37.83,38.09,193800.0],["2025-04-16",38.09,38.3,37.55,37.85,184400.0],["2025-04-17",37.83,38.7,37.83,38.69,419800.0],["2025-04-21",38.42,38.92,37.72,38.21,220500.0],["2025-04-22",38.73,39.02,38.26,38.69,239000.0],["2025-04-23",39.21,39.478,38.69,38.91,236400.0],["2025-04-24",39.03,39.71,38.7,39.3,225200.0],["2025-04-25",39.03,39.37,38.65,39.25,149400.0],["2025-04-28",39.03,39.668,39.03,39.53,248000.0],["2025-04-29",39.4,40.1,39.4,39.96,320900.0],["2025-04-30",39.8,40.0,39.2,39.86,243200.0],["2025-05-01",39.91,40.17,39.42,39.81,235800.0],["2025-05-02",39.84,40.45,39.75,40.28,319500.0],["2025-05-05",39.96,40.2,39.695,39.94,228800.0],["2025-05-06",39.67,40.18,39.475,40.01,267300.0],["2025-05-07",40.15,40.73,39.29,40.38,323300.0],["2025-05-08",40.43,40.73,40.0,40.51,208100.0],["2025-05-09",40.25,40.79,40.08,40.5,301400.0],["2025-05-12",41.25,41.625,40.21,40.96,442700.0],["2025-05-13",41.32,41.56,40.97,41.38,299700.0],["2025-05-14",41.22,41.528,41.06,41.08,276000.0],["2025-05-15",41.23,41.49,40.714,41.43,273200.0],["2025-05-16",41.3,41.68,40.81,41.32,248500.0],["2025-05-19",41.03,41.42,40.92,41.25,185400.0],["2025-05-20",41.14,41.42,41.03,41.31,256700.0],["2025-05-21",41.02,41.31,40.69,40.76,209400.0],["2025-05-22",40.67,40.955,40.64,40.78,321400.0],["2025-05-23",40.4,40.69,40.33,40.38,186400.0],["2025-05-27",40.75,40.9,40.42,40.79,204100.0],["2025-05-28",40.8,40.835,40.34,40.5,196600.0],["2025-05-29",40.56,40.69,40.38,40.59,197700.0],["2025-05-30",40.49,40.79,40.31,40.61,188800.0],["2025-06-02",40.49,40.88,40.14,40.86,218300.0],["2025-06-03",40.75,40.845,40.29,40.39,243100.0],["2025-06-04",40.47,40.61,40.31,40.38,155000.0],["2025-06-05",40.33,40.55,40.035,40.26,194100.0],["2025-06-06",40.39,40.88,40.39,40.87,144400.0],["2025-06-09",40.84,41.42,40.64,41.39,237400.0],["2025-06-10",41.5,42.81,41.49,42.79,651100.0],["2025-06-11",42.94,43.72,42.61,43.7,481500.0],["2025-06-12",43.47,43.63,43.1,43.16,237100.0],["2025-06-13",42.77,42.94,42.395,42.51,244600.0],["2025-06-16",42.71,43.06,42.6,42.99,237400.0],["2025-06-17",42.74,43.04,42.6,42.84,257600.0],["2025-06-18",42.85,44.105,42.825,43.68,403200.0],["2025-06-20",43.95,46.93,43.93,45.99,1284600.0],["2025-06-23",46.16,46.85,45.58,46.5,611200.0],["2025-06-24",46.58,46.81,45.74,46.8,529500.0],["2025-06-25",46.89,46.89,45.78,46.05,288000.0],["2025-06-26",46.19,46.62,45.94,46.56,268600.0],["2025-06-27",46.6,46.98,46.43,46.78,831500.0],["2025-06-30",46.81,47.03,46.47,46.77,337300.0],["2025-07-01",46.51,46.801,45.25,46.17,324600.0],["2025-07-02",46.32,46.42,45.99,46.37,272200.0],["2025-07-03",46.55,46.93,46.0,46.65,103300.0],["2025-07-07",46.7,46.75,46.04,46.24,205300.0],["2025-07-08",46.21,46.4,45.65,45.8,257300.0],["2025-07-09",45.88,46.15,45.62,45.83,228900.0],["2025-07-10",45.61,46.465,45.5,46.37,299400.0],["2025-07-11",46.26,47.18,46.235,46.6,335600.0],["2025-07-14",46.45,47.16,46.45,46.8,289500.0],["2025-07-15",46.67,46.84,45.76,45.78,243800.0],["2025-07-16",45.84,46.425,45.715,46.23,308700.0],["2025-07-17",46.24,46.72,46.053,46.51,275300.0],["2025-07-18",46.7,46.827,46.27,46.6,277000.0],["2025-07-21",46.53,46.78,46.25,46.36,208700.0],["2025-07-22",46.34,47.06,46.32,46.62,242700.0],["2025-07-23",46.61,46.8,46.05,46.75,236600.0],["2025-07-24",46.48,46.83,45.8,45.88,259300.0],["2025-07-25",46.07,46.205,45.48,45.54,198900.0],["2025-07-28",45.43,45.44,44.9,45.29,187000.0],["2025-07-29",45.45,45.5,44.75,45.06,194300.0],["2025-07-30",45.08,45.62,44.78,44.85,328400.0],["2025-07-31",44.58,44.775,44.255,44.56,238800.0],["2025-08-01",44.56,44.69,43.58,44.54,384700.0],["2025-08-04",44.52,45.19,44.495,44.87,245600.0],["2025-08-05",44.77,45.18,44.42,45.0,317900.0],["2025-08-06",44.95,45.17,44.495,44.89,297100.0],["2025-08-07",45.91,45.91,43.93,44.72,237900.0],["2025-08-08",44.65,44.71,43.335,43.76,302800.0],["2025-08-11",43.73,44.67,43.73,44.14,218000.0],["2025-08-12",44.44,44.54,43.975,44.41,263400.0],["2025-08-13",44.48,44.86,44.23,44.58,377800.0],["2025-08-14",44.49,44.85,43.83,43.87,311700.0],["2025-08-15",44.02,44.03,43.66,43.93,256600.0],["2025-08-18",44.07,44.345,43.585,43.77,220700.0],["2025-08-19",43.76,44.344,43.665,43.88,154900.0],["2025-08-20",44.0,44.27,43.19,43.33,143600.0],["2025-08-21",43.22,43.866,43.15,43.81,235100.0],["2025-08-22",44.18,45.15,44.12,44.99,252700.0],["2025-08-25",44.83,45.19,44.53,44.53,153100.0],["2025-08-26",44.53,44.94,44.53,44.69,177300.0],["2025-08-27",44.83,45.225,44.52,44.85,206900.0],["2025-08-28",45.15,45.3,44.53,44.94,251400.0],["2025-08-29",45.15,45.19,44.64,44.98,287400.0],["2025-09-02",44.66,44.75,43.615,43.66,247200.0],["2025-09-03",43.46,43.66,43.055,43.25,699500.0],["2025-09-04",43.21,43.32,42.68,42.96,325300.0],["2025-09-05",43.01,43.2,42.25,42.36,373400.0],["2025-09-08",42.29,42.504,42.13,42.37,953800.0],["2025-09-09",42.37,42.52,41.84,42.01,424400.0],["2025-09-10",41.89,42.035,41.57,41.8,338400.0],["2025-09-11",41.69,42.56,41.64,42.4,289400.0],["2025-09-12",42.21,42.465,41.88,42.05,224900.0],["2025-09-15",42.04,42.285,41.4,41.57,238200.0],["2025-09-16",41.58,41.61,41.251,41.52,189700.0],["2025-09-17",41.56,42.085,41.47,41.63,154100.0],["2025-09-18",41.73,41.9,41.43,41.73,178600.0],["2025-09-19",41.75,41.75,41.05,41.22,929600.0],["2025-09-22",41.02,41.52,40.87,41.36,253300.0],["2025-09-23",41.3,41.532,41.08,41.33,220400.0],["2025-09-24",41.2,41.53,41.09,41.12,185100.0],["2025-09-25",41.07,41.346,40.87,41.06,261900.0],["2025-09-26",40.93,41.24,40.855,41.01,277200.0],["2025-09-29",41.01,41.51,40.67,41.38,286100.0],["2025-09-30",41.15,41.795,41.15,41.59,370800.0],["2025-10-01",41.0,41.6,40.81,41.0,330600.0],["2025-10-02",40.8,41.335,40.405,41.02,327800.0],["2025-10-03",40.99,41.32,40.73,41.05,251300.0],["2025-10-06",41.03,41.26,40.575,41.08,289400.0],["2025-10-07",40.99,41.074,40.58,40.79,272200.0],["2025-10-08",40.83,41.0,40.26,40.54,258000.0],["2025-10-09",40.52,40.67,40.14,40.61,214400.0],["2025-10-10",40.61,40.785,40.13,40.19,184200.0],["2025-10-13",40.34,40.485,39.92,40.27,189300.0],["2025-10-14",40.06,40.67,40.05,40.22,148200.0],["2025-10-15",40.34,40.69,39.88,40.04,249200.0],["2025-10-16",40.11,40.25,39.02,39.11,234600.0],["2025-10-17",39.11,39.49,38.84,39.17,247500.0],["2025-10-20",39.46,39.46,38.92,39.14,223300.0],["2025-10-21",39.14,39.935,39.03,39.81,370300.0],["2025-10-22",39.92,39.99,39.26,39.41,276500.0],["2025-10-23",39.44,39.59,39.05,39.59,244200.0],["2025-10-24",39.7,39.7,39.2,39.41,216200.0],["2025-10-27",39.41,39.49,38.64,39.42,294200.0],["2025-10-28",39.33,39.43,38.455,39.03,594200.0],["2025-10-29",38.73,40.205,38.52,40.0,518700.0],["2025-10-30",39.97,40.42,39.28,39.97,379300.0],["2025-10-31",39.97,40.756,39.55,40.72,418600.0],["2025-11-03",40.5,41.41,40.215,41.13,393700.0],["2025-11-04",40.77,41.12,40.505,40.88,442900.0],["2025-11-05",41.58,41.63,39.81,40.15,406100.0],["2025-11-06",40.16,40.39,38.76,38.87,325200.0],["2025-11-07",38.87,39.34,38.49,38.71,335400.0],["2025-11-10",38.77,39.01,38.29,38.92,243600.0],["2025-11-11",39.1,39.64,38.85,39.51,266300.0],["2025-11-12",39.42,39.475,38.93,39.01,162400.0],["2025-11-13",38.75,39.14,38.39,38.55,339400.0],["2025-11-14",38.37,38.765,37.93,38.68,321300.0],["2025-11-17",38.64,38.64,37.76,38.04,324700.0],["2025-11-18",38.04,38.385,37.76,38.05,296300.0],["2025-11-19",38.1,38.46,37.88,38.16,262700.0],["2025-11-20",38.58,38.625,38.18,38.43,240300.0],["2025-11-21",38.36,39.08,38.14,38.86,290600.0],["2025-11-24",38.8,38.8,37.92,38.05,345500.0],["2025-11-25",38.0,38.971,38.0,38.89,283000.0],["2025-11-26",38.68,39.37,38.59,39.34,220000.0],["2025-11-28",39.29,39.87,39.207,39.8,136700.0],["2025-12-01",39.51,39.98,39.08,39.54,384400.0],["2025-12-02",39.65,39.695,38.785,38.88,467700.0],["2025-12-03",38.9,39.2,38.52,38.57,332800.0],["2025-12-04",38.51,38.635,38.0,38.59,683200.0],["2025-12-05",38.53,38.92,38.305,38.64,342500.0],["2025-12-08",38.76,38.77,38.28,38.65,335100.0],["2025-12-09",38.74,39.205,38.587,38.97,279500.0],["2025-12-10",38.93,39.25,38.69,38.97,341900.0],["2025-12-11",39.14,39.94,39.0,39.84,316800.0],["2025-12-12",39.99,40.19,39.33,39.94,390500.0],["2025-12-15",40.05,40.43,39.67,40.28,410600.0],["2025-12-16",40.37,40.53,39.8,39.9,414100.0],["2025-12-17",39.79,40.35,39.79,40.17,322800.0],["2025-12-18",40.29,40.53,39.55,40.07,312600.0],["2025-12-19",40.27,40.27,39.42,39.62,464300.0],["2025-12-22",39.62,39.727,38.87,39.1,360000.0],["2025-12-23",38.98,39.39,38.899,39.25,307800.0],["2025-12-24",39.19,39.43,39.04,39.39,107300.0],["2025-12-26",39.26,39.64,39.16,39.55,162400.0],["2025-12-29",39.59,39.74,39.43,39.51,187600.0],["2025-12-30",39.55,39.92,39.36,39.59,225700.0],["2025-12-31",39.59,39.76,39.2,39.45,290200.0],["2026-01-02",39.35,39.87,38.909,39.86,541100.0],["2026-01-05",39.65,40.52,39.2,39.41,483300.0],["2026-01-06",39.22,39.49,38.94,39.43,326200.0],["2026-01-07",39.41,39.6,39.138,39.4,270600.0],["2026-01-08",39.18,40.28,39.12,40.27,309000.0],["2026-01-09",40.23,40.47,39.795,40.09,251300.0],["2026-01-12",39.97,40.5,39.865,40.15,484200.0],["2026-01-13",40.07,40.4,39.71,40.12,169500.0],["2026-01-14",40.05,40.47,39.95,40.29,229500.0],["2026-01-15",40.31,40.62,39.89,40.13,491400.0],["2026-01-16",40.12,40.5,39.81,40.07,866200.0],["2026-01-20",39.83,40.1,39.28,39.39,303600.0],["2026-01-21",39.75,39.855,38.124,39.16,932500.0],["2026-01-22",39.11,39.71,39.11,39.59,236100.0],["2026-01-23",39.45,39.95,39.29,39.59,271400.0],["2026-01-26",39.51,39.87,39.01,39.36,318900.0],["2026-01-27",39.22,39.71,39.05,39.65,338800.0],["2026-01-28",39.6,39.86,39.4,39.48,214100.0],["2026-01-29",39.62,40.05,39.41,40.03,264500.0],["2026-01-30",39.98,40.025,39.62,39.93,304000.0],["2026-02-02",39.93,40.275,39.54,40.1,403000.0],["2026-02-03",39.9,40.1,38.87,39.59,403300.0],["2026-02-04",39.76,40.109,39.36,39.76,374200.0],["2026-02-05",39.6,40.1,39.08,39.32,386400.0],["2026-02-06",39.42,39.585,38.79,39.13,349300.0],["2026-02-09",39.21,39.87,38.84,39.7,300300.0],["2026-02-10",39.7,41.31,39.7,41.15,301200.0],["2026-02-11",41.23,41.31,40.9,41.13,197200.0],["2026-02-12",41.31,41.79,40.96,41.46,314600.0],["2026-02-13",41.51,43.3,41.2,43.18,497800.0],["2026-02-17",43.19,43.78,43.11,43.3,266900.0],["2026-02-18",43.31,44.062,43.11,43.44,266500.0],["2026-02-19",43.35,43.83,42.41,42.89,370400.0],["2026-02-20",42.79,43.24,42.14,43.13,221300.0],["2026-02-23",43.07,43.07,42.415,42.77,251400.0],["2026-02-24",42.83,43.19,42.549,43.13,328500.0],["2026-02-25",43.13,44.15,42.5,43.83,498800.0],["2026-02-26",43.83,44.505,43.31,43.98,846500.0],["2026-02-27",44.0,44.31,42.965,43.71,482700.0],["2026-03-02",43.28,44.09,42.5,43.75,381500.0],["2026-03-03",43.4,43.99,42.75,43.61,421900.0],["2026-03-04",43.71,44.2,43.165,43.88,311900.0],["2026-03-05",43.7,44.51,43.69,43.98,459300.0],["2026-03-06",43.7,43.96,43.265,43.74,272800.0],["2026-03-09",43.49,44.0,43.15,43.99,326500.0],["2026-03-10",43.71,44.24,43.29,43.36,311200.0],["2026-03-11",43.27,43.52,42.875,42.96,273700.0],["2026-03-12",42.7,43.75,42.68,42.93,341600.0],["2026-03-13",43.18,43.71,42.95,43.09,324300.0],["2026-03-16",43.36,43.96,43.16,43.44,213900.0],["2026-03-17",43.44,43.81,43.17,43.75,354700.0],["2026-03-18",43.46,44.12,42.74,42.91,300300.0],["2026-03-19",42.76,42.98,42.001,42.46,341300.0],["2026-03-20",42.47,42.51,41.26,41.48,390300.0],["2026-03-23",42.08,42.57,41.716,41.97,257700.0],["2026-03-24",41.94,42.44,41.5,42.35,282300.0],["2026-03-25",42.47,42.795,42.1,42.54,178300.0],["2026-03-26",42.23,42.77,41.75,42.16,288200.0],["2026-03-27",41.97,42.055,41.29,41.53,264900.0],["2026-03-30",41.92,42.48,41.505,42.01,336400.0],["2026-03-31",42.17,42.995,41.85,42.7,614900.0],["2026-04-01",42.82,42.86,42.4,42.4,187000.0],["2026-04-02",42.41,43.93,41.935,43.89,249400.0],["2026-04-06",44.0,44.49,43.73,43.91,187800.0],["2026-04-07",43.67,44.02,43.55,43.9,260700.0],["2026-04-08",44.3,44.51,43.9,44.11,378000.0],["2026-04-09",43.92,44.32,43.78,44.26,326500.0],["2026-04-10",44.26,44.975,43.932,44.18,576200.0],["2026-04-13",44.18,44.4,43.9,44.31,333100.0],["2026-04-14",44.4,45.25,44.275,45.24,196800.0],["2026-04-15",45.05,45.42,44.96,45.21,291300.0],["2026-04-16",45.13,45.44,45.0,45.31,187800.0],["2026-04-17",45.61,47.83,45.35,47.63,797900.0],["2026-04-20",47.63,49.08,47.63,48.91,615800.0],["2026-04-21",48.74,49.13,48.09,48.31,673700.0],["2026-04-22",48.53,48.86,48.17,48.77,392500.0],["2026-04-23",48.76,49.33,47.97,48.37,357700.0],["2026-04-24",48.39,49.97,48.19,49.72,567600.0],["2026-04-27",49.97,50.33,49.56,49.62,406600.0],["2026-04-28",49.9,50.08,49.42,49.71,256000.0],["2026-04-29",49.55,49.55,48.63,48.89,366700.0],["2026-04-30",48.86,49.45,48.55,49.41,358500.0],["2026-05-01",49.66,50.42,49.405,50.07,333900.0],["2026-05-04",49.88,50.33,49.23,49.45,219700.0],["2026-05-05",49.45,49.69,49.04,49.41,181300.0],["2026-05-06",49.72,52.05,49.46,51.09,939600.0],["2026-05-07",51.09,51.87,51.01,51.18,363500.0],["2026-05-08",51.38,51.87,50.49,50.67,291300.0],["2026-05-11",51.89,51.89,48.61,50.22,541300.0],["2026-05-12",50.22,50.6,49.4,49.52,450700.0],["2026-05-13",49.17,50.9,48.75,50.78,417700.0],["2026-05-14",51.14,51.57,50.86,50.88,294100.0],["2026-05-15",50.73,50.86,49.84,50.4,383700.0],["2026-05-18",50.315,51.53,50.19,51.12,249300.0],["2026-05-19",51.25,51.31,50.4,50.5,226200.0],["2026-05-20",50.5,50.74,49.63,50.23,298600.0],["2026-05-21",50.21,50.33,49.49,50.01,236700.0],["2026-05-22",50.01,50.3,49.37,49.5,334800.0],["2026-05-26",49.5,49.98,49.15,49.48,345100.0],["2026-05-27",49.88,50.59,49.71,49.92,354300.0],["2026-05-28",49.84,50.51,49.52,50.05,258700.0],["2026-05-29",50.0,50.223,49.43,49.6,365000.0],["2026-06-01",49.37,49.86,48.72,49.54,283700.0],["2026-06-02",49.49,49.7,49.02,49.34,373600.0],["2026-06-03",49.16,49.295,48.31,48.38,576400.0],["2026-06-04",48.86,49.778,48.33,49.28,347000.0],["2026-06-05",49.46,49.875,48.89,49.59,267900.0],["2026-06-08",49.69,50.16,48.85,49.48,297600.0],["2026-06-09",49.57,50.18,49.425,49.84,238000.0],["2026-06-10",49.84,51.04,49.53,50.67,707700.0],["2026-06-11",50.67,51.64,50.52,51.5,322500.0],["2026-06-12",51.35,51.61,50.525,50.72,432400.0],["2026-06-15",50.83,51.35,50.47,50.82,786800.0],["2026-06-16",50.74,51.67,50.74,51.54,361000.0],["2026-06-17",51.17,52.11,50.61,51.1,941600.0],["2026-06-18",51.37,51.37,49.99,50.38,1492900.0],["2026-06-22",50.04,51.79,50.04,50.89,778800.0],["2026-06-23",50.93,51.86,50.89,51.61,687200.0],["2026-06-24",51.065,52.75,51.065,51.66,469300.0],["2026-06-25",51.66,52.115,50.61,50.78,565200.0],["2026-06-26",51.05,52.19,50.9,51.96,2662700.0],["2026-06-29",52.04,52.828,51.34,51.38,1105400.0],["2026-06-30",51.66,51.96,50.83,51.9,690400.0],["2026-07-01",52.39,53.25,51.533,51.65,542700.0],["2026-07-02",51.65,52.995,51.09,52.77,398400.0],["2026-07-06",52.45,52.71,51.59,52,449250.901228],["2026-07-07",52.42,53.05,52.12,52.87,547044.12942],["2026-07-08",52.69,53.18,51.73,51.75,419192.004383],["2026-07-09",51.75,52.09,51.4,52.04,339381.050225],["2026-07-10",52.24,52.365,51.18,51.18,370948.825876],["2026-07-13",50.65,52.85,50.57,52.56,532194.589164],["2026-07-14",52.23,52.82,51.79,52.08,361181.826665],["2026-07-15",50.94,52.41,50.94,51.28,412167.940446],["2026-07-16",51.66,52.29,51.46,52.27,388542.154733],["2026-07-17",52.15,52.91,51.39,51.66,358326.803754],["2026-07-20",51.66,52.08,50.98,51.23,396472.148388],["2026-07-21",50.78,51.12,50.16,50.29,435689.062227],["2026-07-22",50.6,50.605,49.7,50.15,338920.342834],["2026-07-23",49.77,50.43,49.24,50,443608.222179],["2026-07-24",50.21,50.56,49.94,50.28,349446.462857],["2026-07-27",51.01,51.01,50.28,50.74,304699.418018],["2026-07-28",51.34,51.58,50.82,50.91,361470.829236],["2026-07-29",50.66,51.25,50.56,51.21,413500.9347],["2026-07-30",51,51.31,50.315,50.8,461706.615475],["2026-07-31",50.71,50.98,50.27,50.83,511977.277072],["2026-08-03",50.86,51.61,50.795,50.99,446873.446131],["2026-08-04",50.83,51.49,50.79,51.2,480021.755861],["2026-08-05",49.49,50.36,47.87,49.75,1708832.913442],["2026-08-06",50.27,50.54,48.71,48.81,690299.142662],["2026-08-07",48.81,50.33,48.45,50.06,509158.525829],["2026-08-10",49.93,50.56,49.85,50.09,69210.10228],["2026-08-11",50.16,51.42,50.16,50.96,464443.685056],["2026-08-12",50.99,53.1,50.85,53,842580.38921],["2026-08-13",53.5,54.46,53.11,53.16,829667.922346]]}