{"t":"BHF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-07-17",75.0,75.0,70.0,70.0,34000.0],["2017-07-18",70.5,72.0,69.92,70.0,35700.0],["2017-07-19",67.92,69.51,67.8,68.95,1800.0],["2017-07-20",69.749,70.0,69.0,69.0,28400.0],["2017-07-21",70.0,70.0,68.56,68.923,1600.0],["2017-07-24",69.0,69.29,69.0,69.0,4600.0],["2017-07-25",69.146,69.146,68.95,69.084,1400.0],["2017-07-26",69.08,69.08,69.08,69.08,0.0],["2017-07-27",69.25,69.25,68.0,68.0,13000.0],["2017-07-28",67.26,67.26,67.26,67.26,100.0],["2017-07-31",67.7,67.7,65.28,66.0,19100.0],["2017-08-01",66.65,66.86,66.23,66.25,26800.0],["2017-08-02",65.98,66.06,64.83,64.89,112400.0],["2017-08-03",65.0,65.5,63.5,64.0,34300.0],["2017-08-04",64.94,65.05,64.44,64.57,335400.0],["2017-08-07",62.75,62.85,60.58,61.72,11208100.0],["2017-08-08",61.06,61.5,56.59,56.9,4124500.0],["2017-08-09",56.01,57.12,54.94,56.72,4513900.0],["2017-08-10",56.55,59.49,56.0,58.5,3231800.0],["2017-08-11",58.1,58.484,57.04,57.97,1751500.0],["2017-08-14",57.42,58.53,57.0,57.36,2391800.0],["2017-08-15",57.48,59.0,57.11,58.01,1816000.0],["2017-08-16",57.51,58.72,56.97,57.5,3090600.0],["2017-08-17",57.05,57.58,55.16,55.97,1922700.0],["2017-08-18",55.69,57.92,55.18,57.45,2680900.0],["2017-08-21",57.0,57.94,56.62,56.86,1482000.0],["2017-08-22",56.92,57.8,56.57,57.21,1202400.0],["2017-08-23",56.76,57.29,56.24,56.65,1272300.0],["2017-08-24",56.39,56.64,55.11,55.32,1312200.0],["2017-08-25",55.53,56.63,54.9,55.54,1080300.0],["2017-08-28",55.78,55.975,55.16,55.34,720400.0],["2017-08-29",55.25,55.87,54.77,55.76,1221200.0],["2017-08-30",55.48,57.47,55.35,57.1,1200400.0],["2017-08-31",57.06,57.4,56.21,57.07,1722800.0],["2017-09-01",56.9,57.98,56.36,57.49,945900.0],["2017-09-05",57.19,57.19,53.69,54.08,2853100.0],["2017-09-06",54.33,54.59,52.94,53.18,1781400.0],["2017-09-07",53.36,53.68,52.751,53.0,1359600.0],["2017-09-08",53.0,54.592,52.95,54.54,1039400.0],["2017-09-11",55.08,56.0,54.83,55.11,1126000.0],["2017-09-12",55.11,55.98,54.53,55.19,1339400.0],["2017-09-13",54.91,55.4,54.77,55.35,848900.0],["2017-09-14",55.12,55.69,54.95,55.62,1115200.0],["2017-09-15",55.5,56.59,55.24,56.56,1680100.0],["2017-09-18",56.75,57.4,56.406,57.21,1085900.0],["2017-09-19",57.09,57.31,56.77,56.93,989400.0],["2017-09-20",56.55,57.54,56.5,57.49,723300.0],["2017-09-21",57.28,58.064,57.15,57.68,655900.0],["2017-09-22",57.06,58.55,56.81,58.35,903300.0],["2017-09-25",57.8,58.94,57.45,58.68,924900.0],["2017-09-26",58.99,60.84,58.501,60.64,946400.0],["2017-09-27",60.68,61.92,60.28,61.29,1262900.0],["2017-09-28",61.2,61.2,59.34,60.43,1218600.0],["2017-09-29",60.16,61.13,60.16,60.8,628100.0],["2017-10-02",60.75,61.05,59.92,60.99,896400.0],["2017-10-03",60.71,60.815,59.33,60.22,999200.0],["2017-10-04",60.26,60.44,59.41,59.48,745400.0],["2017-10-05",59.45,60.7,59.42,60.57,557400.0],["2017-10-06",60.7,61.3,60.48,61.02,784100.0],["2017-10-09",60.85,60.98,60.06,60.12,582800.0],["2017-10-10",60.31,60.49,59.4,60.1,1434900.0],["2017-10-11",60.2,60.78,59.36,60.67,637000.0],["2017-10-12",60.33,60.75,60.081,60.43,457600.0],["2017-10-13",60.35,60.42,59.78,60.4,489200.0],["2017-10-16",60.3,60.84,59.81,60.24,607300.0],["2017-10-17",60.32,60.66,60.0,60.63,520400.0],["2017-10-18",60.57,60.83,60.24,60.71,402600.0],["2017-10-19",60.35,61.21,60.04,61.2,654700.0],["2017-10-20",61.25,62.55,61.14,62.12,755900.0],["2017-10-23",62.06,62.35,61.55,61.73,473300.0],["2017-10-24",62.11,62.9,61.713,62.54,849300.0],["2017-10-25",62.31,63.0,61.819,62.06,1028600.0],["2017-10-26",61.95,63.24,61.61,63.19,550600.0],["2017-10-27",62.95,63.66,62.85,63.63,482500.0],["2017-10-30",63.2,63.47,62.43,62.46,825600.0],["2017-10-31",62.93,62.95,61.78,62.18,973200.0],["2017-11-01",62.15,62.84,61.61,62.05,645400.0],["2017-11-02",57.49,60.19,57.15,59.23,2230400.0],["2017-11-03",59.34,59.45,57.4,57.82,1463300.0],["2017-11-06",57.49,58.28,55.93,56.66,1140700.0],["2017-11-07",56.32,57.02,55.8,56.95,1265900.0],["2017-11-08",56.58,56.81,55.88,56.29,590000.0],["2017-11-09",56.14,56.79,56.02,56.5,711800.0],["2017-11-10",56.16,56.72,56.08,56.58,531000.0],["2017-11-13",56.04,56.52,55.71,55.99,937000.0],["2017-11-14",55.68,55.88,55.11,55.38,1077900.0],["2017-11-15",55.31,56.225,54.66,54.97,1611000.0],["2017-11-16",55.03,55.58,54.605,55.42,1076300.0],["2017-11-17",55.07,55.9,54.97,55.67,518500.0],["2017-11-20",55.59,55.65,54.78,55.46,457900.0],["2017-11-21",55.32,57.2,55.32,56.91,1395500.0],["2017-11-22",56.97,57.6,56.616,57.45,555700.0],["2017-11-24",57.6,57.72,56.87,57.29,314000.0],["2017-11-27",57.25,57.66,56.79,57.61,601400.0],["2017-11-28",57.46,58.46,57.46,58.01,858100.0],["2017-11-29",58.33,60.12,58.33,59.44,877400.0],["2017-11-30",59.69,60.14,58.19,58.79,1284200.0],["2017-12-01",58.84,59.05,57.0,58.44,671300.0],["2017-12-04",58.89,59.81,58.18,58.49,1084000.0],["2017-12-05",58.45,59.03,58.18,58.25,591000.0],["2017-12-06",58.05,58.89,58.05,58.17,354100.0],["2017-12-07",58.19,59.08,57.84,58.63,674400.0],["2017-12-08",58.59,60.22,58.42,60.2,762600.0],["2017-12-11",60.27,60.554,59.703,59.97,692100.0],["2017-12-12",60.08,60.41,59.461,59.98,802000.0],["2017-12-13",59.79,60.24,59.31,59.37,947000.0],["2017-12-14",59.75,60.74,58.27,58.73,1207600.0],["2017-12-15",58.99,59.22,57.85,58.45,1469400.0],["2017-12-18",58.44,59.28,58.03,58.68,944700.0],["2017-12-19",58.91,59.3,58.2,58.34,893100.0],["2017-12-20",58.51,58.99,58.02,58.14,743900.0],["2017-12-21",58.44,60.46,58.275,60.39,1079800.0],["2017-12-22",60.64,61.01,59.318,59.54,533600.0],["2017-12-26",59.56,60.06,59.15,59.69,411300.0],["2017-12-27",59.71,59.95,58.69,59.07,281400.0],["2017-12-28",59.1,59.34,58.67,59.16,336800.0],["2017-12-29",59.24,59.47,58.62,58.64,304600.0],["2018-01-02",58.12,58.44,57.51,57.67,728400.0],["2018-01-03",57.64,58.93,57.51,58.51,715900.0],["2018-01-04",58.77,59.75,58.695,59.49,563700.0],["2018-01-05",59.52,60.79,59.25,60.63,862700.0],["2018-01-08",60.6,60.6,59.77,60.49,467300.0],["2018-01-09",60.51,61.81,60.51,61.71,883000.0],["2018-01-10",61.74,64.78,61.19,64.0,1528000.0],["2018-01-11",64.4,65.73,63.4,65.25,1033000.0],["2018-01-12",65.5,65.6,65.03,65.36,853500.0],["2018-01-16",65.59,65.59,62.97,63.22,916600.0],["2018-01-17",63.53,64.59,63.39,64.36,508300.0],["2018-01-18",64.27,64.74,63.05,63.49,577100.0],["2018-01-19",63.77,64.71,63.18,64.19,773800.0],["2018-01-22",63.77,64.61,63.26,64.41,585300.0],["2018-01-23",63.98,65.0,63.7,64.95,632900.0],["2018-01-24",65.03,65.57,64.55,64.62,408100.0],["2018-01-25",64.75,65.47,64.5,64.89,453400.0],["2018-01-26",65.24,65.92,64.75,65.73,489300.0],["2018-01-29",65.75,67.55,65.45,67.46,986500.0],["2018-01-30",66.84,66.84,64.12,65.06,1228400.0],["2018-01-31",64.85,65.02,63.5,64.26,1045100.0],["2018-02-01",63.71,64.42,63.23,64.09,876700.0],["2018-02-02",63.62,63.89,62.09,62.15,976000.0],["2018-02-05",61.62,62.68,59.08,59.13,1448400.0],["2018-02-06",58.65,59.2,56.53,58.78,1545700.0],["2018-02-07",58.53,60.26,58.53,59.0,1123300.0],["2018-02-08",59.03,59.5,55.42,55.44,1497500.0],["2018-02-09",56.01,57.37,54.26,56.98,1418200.0],["2018-02-12",57.27,58.8,56.34,58.23,1078600.0],["2018-02-13",53.01,55.89,53.0,53.56,2346800.0],["2018-02-14",53.565,55.91,53.34,55.71,1129100.0],["2018-02-15",56.7,58.16,55.75,56.08,1396700.0],["2018-02-16",56.01,57.01,56.01,56.82,938000.0],["2018-02-20",56.76,57.82,56.31,57.66,1010900.0],["2018-02-21",57.69,59.01,57.43,57.44,750600.0],["2018-02-22",57.49,58.22,55.14,55.17,892900.0],["2018-02-23",55.37,55.65,54.5,55.34,803200.0],["2018-02-26",55.66,56.09,55.41,55.99,491200.0],["2018-02-27",55.87,56.9,55.59,55.61,1060200.0],["2018-02-28",55.58,56.51,54.15,54.27,833900.0],["2018-03-01",54.16,55.08,52.86,53.47,960800.0],["2018-03-02",53.1,53.3,50.94,51.95,1377200.0],["2018-03-05",51.8,52.92,50.76,52.74,908900.0],["2018-03-06",52.99,53.63,52.22,52.86,552100.0],["2018-03-07",52.15,52.94,51.8,52.38,884200.0],["2018-03-08",52.39,52.965,51.32,51.85,655100.0],["2018-03-09",52.22,54.04,52.158,53.86,790500.0],["2018-03-12",54.04,54.32,53.42,53.78,583900.0],["2018-03-13",54.0,54.32,53.263,53.46,510600.0],["2018-03-14",53.86,54.19,52.63,52.68,550900.0],["2018-03-15",52.71,53.11,52.18,52.51,522200.0],["2018-03-16",52.51,54.9,52.51,54.73,1671800.0],["2018-03-19",54.87,54.875,52.8,53.2,694200.0],["2018-03-20",53.4,54.25,53.4,54.06,581100.0],["2018-03-21",54.0,54.65,53.535,53.83,385500.0],["2018-03-22",53.38,54.075,52.1,52.4,861700.0],["2018-03-23",52.54,52.745,50.73,50.76,919700.0],["2018-03-26",51.58,52.895,50.56,52.11,584700.0],["2018-03-27",51.99,52.281,50.29,50.63,646300.0],["2018-03-28",50.63,51.63,49.62,51.04,882500.0],["2018-03-29",51.5,51.92,51.235,51.4,621100.0],["2018-04-02",50.88,51.6,49.05,49.93,1016700.0],["2018-04-03",50.06,50.79,49.56,50.51,613800.0],["2018-04-04",49.72,50.93,49.24,50.67,653700.0],["2018-04-05",51.06,52.18,50.66,51.92,760900.0],["2018-04-06",51.13,51.24,49.91,50.24,558600.0],["2018-04-09",50.5,51.19,50.01,50.08,598000.0],["2018-04-10",50.45,51.64,50.38,51.15,854900.0],["2018-04-11",50.79,50.865,49.85,49.92,915200.0],["2018-04-12",49.63,50.86,49.63,50.56,561400.0],["2018-04-13",51.05,51.35,49.89,50.2,1003700.0],["2018-04-16",50.31,50.8,50.02,50.56,712300.0],["2018-04-17",50.63,51.03,50.24,50.83,578200.0],["2018-04-18",50.85,51.598,50.72,51.5,584600.0],["2018-04-19",51.24,52.03,51.04,51.96,587600.0],["2018-04-20",52.08,52.08,51.11,51.53,582000.0],["2018-04-23",51.59,51.88,51.1,51.6,456300.0],["2018-04-24",51.93,52.44,51.08,51.41,587800.0],["2018-04-25",50.98,51.39,50.17,51.38,568200.0],["2018-04-26",51.43,52.2,50.52,51.67,401100.0],["2018-04-27",51.61,51.95,50.87,51.84,356200.0],["2018-04-30",52.05,52.22,50.75,50.78,513400.0],["2018-05-01",50.49,51.01,49.99,50.88,705100.0],["2018-05-02",50.63,50.86,48.1,48.2,925000.0],["2018-05-03",48.0,48.44,46.62,48.06,1293700.0],["2018-05-04",47.7,50.12,47.63,49.73,739400.0],["2018-05-07",49.73,50.51,49.09,50.3,1001100.0],["2018-05-08",50.1,52.77,50.0,50.26,1816300.0],["2018-05-09",50.63,50.65,48.63,49.01,1953500.0],["2018-05-10",49.12,49.81,48.07,48.67,1769900.0],["2018-05-11",48.88,49.24,48.03,48.11,740600.0],["2018-05-14",48.11,49.26,48.06,48.8,954300.0],["2018-05-15",48.54,49.41,48.28,48.42,870000.0],["2018-05-16",48.26,48.37,46.85,47.58,1527500.0],["2018-05-17",47.56,48.34,47.56,47.97,1511100.0],["2018-05-18",47.85,47.85,46.76,47.18,1178400.0],["2018-05-21",47.29,48.04,47.07,47.59,869600.0],["2018-05-22",47.57,47.98,47.28,47.7,1095000.0],["2018-05-23",47.33,48.36,47.31,48.1,819300.0],["2018-05-24",47.98,48.36,47.81,48.32,515800.0],["2018-05-25",48.02,48.49,47.93,48.28,420600.0],["2018-05-29",47.56,48.18,46.3,46.4,1058800.0],["2018-05-30",46.53,48.42,46.48,48.26,787200.0],["2018-05-31",47.99,47.99,46.14,47.11,1796500.0],["2018-06-01",47.61,48.39,47.21,47.28,903300.0],["2018-06-04",47.39,47.83,46.575,46.89,936900.0],["2018-06-05",46.89,46.89,46.18,46.77,855900.0],["2018-06-06",46.97,47.14,46.48,46.81,649100.0],["2018-06-07",47.02,47.02,46.32,46.7,621600.0],["2018-06-08",46.67,46.775,46.15,46.7,772000.0],["2018-06-11",46.91,47.23,46.651,46.74,794600.0],["2018-06-12",46.91,46.91,45.86,46.04,919700.0],["2018-06-13",44.93,47.9,44.72,46.18,2266000.0],["2018-06-14",46.0,46.84,44.95,45.26,1677300.0],["2018-06-15",45.0,46.0,44.62,45.05,11277800.0],["2018-06-18",44.75,46.18,44.61,46.02,3048900.0],["2018-06-19",45.48,46.32,45.22,45.67,3397700.0],["2018-06-20",45.89,46.19,45.29,45.61,1599200.0],["2018-06-21",45.8,45.8,44.63,45.01,2006000.0],["2018-06-22",45.41,45.5,44.26,44.49,7755400.0],["2018-06-25",44.25,44.75,43.11,43.23,1213100.0],["2018-06-26",43.3,43.378,42.01,42.48,1829300.0],["2018-06-27",42.38,42.38,40.22,40.23,2469400.0],["2018-06-28",40.21,40.45,39.52,40.19,2176700.0],["2018-06-29",41.15,42.29,40.06,40.07,1928600.0],["2018-07-02",40.05,40.83,39.24,40.78,2140000.0],["2018-07-03",40.88,41.07,40.23,40.6,685000.0],["2018-07-05",40.81,41.48,40.24,41.43,1497700.0],["2018-07-06",41.08,41.86,40.81,41.71,1216300.0],["2018-07-09",41.76,43.71,41.67,43.29,1997500.0],["2018-07-10",43.14,43.41,42.09,42.13,2043600.0],["2018-07-11",41.9,43.24,41.02,41.19,1215900.0],["2018-07-12",41.35,41.49,40.67,41.2,1399000.0],["2018-07-13",40.99,41.11,40.32,40.53,1830500.0],["2018-07-16",40.66,41.28,40.61,41.16,982600.0],["2018-07-17",41.09,41.39,40.89,41.28,795400.0],["2018-07-18",41.22,41.8,41.045,41.54,763800.0],["2018-07-19",41.35,41.57,40.54,40.88,763400.0],["2018-07-20",40.69,41.095,40.18,41.05,934200.0],["2018-07-23",40.96,42.74,40.85,42.2,1200700.0],["2018-07-24",42.3,43.02,42.227,42.55,927500.0],["2018-07-25",42.35,42.455,41.24,42.03,906900.0],["2018-07-26",42.13,42.955,41.925,42.61,740600.0],["2018-07-27",42.7,43.26,42.09,42.25,676800.0],["2018-07-30",42.32,43.44,42.11,42.97,783000.0],["2018-07-31",43.25,43.47,42.87,43.43,723800.0],["2018-08-01",43.35,44.38,43.24,43.31,1487600.0],["2018-08-02",42.98,43.59,42.19,43.23,1002900.0],["2018-08-03",43.19,43.87,43.12,43.79,827800.0],["2018-08-06",43.77,44.42,43.62,44.18,1054300.0],["2018-08-07",43.78,45.67,43.27,43.51,2365000.0],["2018-08-08",43.74,43.84,42.92,43.56,1066200.0],["2018-08-09",43.56,43.65,42.57,42.64,801900.0],["2018-08-10",41.76,42.07,39.62,39.96,2440400.0],["2018-08-13",39.98,40.34,39.5,39.75,1512300.0],["2018-08-14",39.95,41.22,39.91,41.09,1140200.0],["2018-08-15",40.9,41.07,40.25,40.63,952400.0],["2018-08-16",40.87,41.93,40.65,41.76,1050700.0],["2018-08-17",41.54,42.19,41.42,41.48,1009900.0],["2018-08-20",41.48,41.73,41.01,41.38,657800.0],["2018-08-21",41.29,42.55,40.92,42.17,707700.0],["2018-08-22",42.06,42.1,41.06,41.8,929900.0],["2018-08-23",41.58,41.58,40.955,41.21,729500.0],["2018-08-24",41.37,41.72,41.25,41.37,346100.0],["2018-08-27",41.62,42.5,41.585,42.03,573400.0],["2018-08-28",42.09,42.63,41.97,42.37,647700.0],["2018-08-29",42.26,42.38,41.16,42.06,580800.0],["2018-08-30",41.95,41.95,41.13,41.41,672500.0],["2018-08-31",41.21,41.75,41.06,41.51,605200.0],["2018-09-04",41.32,41.35,40.36,40.75,895300.0],["2018-09-05",40.64,41.84,40.57,41.36,1140100.0],["2018-09-06",41.39,41.53,40.19,40.21,730800.0],["2018-09-07",40.2,40.43,39.79,40.14,864300.0],["2018-09-10",40.23,40.415,39.85,40.0,787800.0],["2018-09-11",39.81,40.88,39.55,40.54,1016800.0],["2018-09-12",40.58,40.72,40.05,40.2,466400.0],["2018-09-13",40.17,41.16,40.17,40.79,762000.0],["2018-09-14",40.97,41.98,40.93,41.97,748400.0],["2018-09-17",42.18,42.89,41.4,41.59,786500.0],["2018-09-18",41.57,43.3,41.57,43.26,1086700.0],["2018-09-19",43.3,44.855,43.3,44.29,1408700.0],["2018-09-20",44.65,46.43,44.61,46.24,1749800.0],["2018-09-21",46.42,46.49,45.74,46.45,2013000.0],["2018-09-24",46.37,46.37,44.42,45.16,1234100.0],["2018-09-25",45.23,45.55,44.645,44.83,640600.0],["2018-09-26",44.97,45.26,43.98,44.07,666800.0],["2018-09-27",44.17,44.71,43.41,44.18,715300.0],["2018-09-28",43.61,44.595,42.65,44.24,1064000.0],["2018-10-01",44.48,45.02,43.82,44.29,725900.0],["2018-10-02",44.1,44.79,43.71,44.18,750000.0],["2018-10-03",44.4,46.22,44.06,45.33,1313000.0],["2018-10-04",45.43,46.66,45.27,46.34,1144900.0],["2018-10-05",46.5,47.33,45.86,46.07,702200.0],["2018-10-08",45.62,46.73,45.62,46.32,758500.0],["2018-10-09",46.21,46.45,45.5,45.77,664100.0],["2018-10-10",45.91,46.07,44.77,44.95,2092100.0],["2018-10-11",44.47,44.84,42.83,43.2,4754000.0],["2018-10-12",43.93,44.27,41.845,42.99,2321500.0],["2018-10-15",42.89,43.981,42.724,43.48,1447800.0],["2018-10-16",43.56,43.94,42.83,43.9,1000300.0],["2018-10-17",43.74,45.0,43.73,44.06,1262500.0],["2018-10-18",43.89,43.97,41.29,41.7,1157200.0],["2018-10-19",41.36,42.58,40.94,41.98,1418000.0],["2018-10-22",42.03,42.48,40.81,41.06,1556900.0],["2018-10-23",40.17,40.86,39.65,40.56,1694300.0],["2018-10-24",40.5,40.5,39.11,39.25,2531200.0],["2018-10-25",39.57,40.62,39.33,40.1,1375000.0],["2018-10-26",39.51,39.66,38.3,38.46,1035900.0],["2018-10-29",38.91,39.64,37.72,38.19,974300.0],["2018-10-30",38.47,39.1,37.68,38.91,1250400.0],["2018-10-31",39.04,40.29,39.0,39.63,1111600.0],["2018-11-01",39.87,41.016,39.85,40.57,1012400.0],["2018-11-02",41.08,41.99,40.28,40.92,1918100.0],["2018-11-05",41.15,42.69,40.92,42.61,2653900.0],["2018-11-06",43.4,45.42,43.4,44.03,3482300.0],["2018-11-07",44.54,44.54,42.22,43.19,1863800.0],["2018-11-08",43.15,43.96,42.72,43.37,824500.0],["2018-11-09",43.16,43.16,41.49,41.57,1084200.0],["2018-11-12",41.39,41.815,40.85,41.03,803500.0],["2018-11-13",41.22,42.2,40.79,41.19,1018800.0],["2018-11-14",41.73,42.275,40.04,40.66,1353900.0],["2018-11-15",40.12,40.96,39.78,40.46,997400.0],["2018-11-16",40.18,40.46,38.56,39.58,1349300.0],["2018-11-19",39.48,39.86,39.04,39.59,1030500.0],["2018-11-20",39.31,39.54,38.23,38.27,869000.0],["2018-11-21",38.4,39.53,38.03,38.58,937200.0],["2018-11-23",38.31,38.58,37.92,38.02,382600.0],["2018-11-26",38.73,39.57,38.66,39.49,864400.0],["2018-11-27",39.33,39.76,39.21,39.35,986500.0],["2018-11-28",39.17,40.46,38.4,40.46,1409200.0],["2018-11-29",40.14,40.89,39.97,40.04,1106600.0],["2018-11-30",39.87,40.4,39.58,40.26,1065900.0],["2018-12-03",40.87,41.86,40.35,40.71,1243500.0],["2018-12-04",40.62,40.74,38.68,38.81,2583500.0],["2018-12-06",37.89,38.15,35.26,35.82,3500800.0],["2018-12-07",35.81,36.63,34.27,34.47,2092700.0],["2018-12-10",34.29,34.96,32.79,33.05,3206600.0],["2018-12-11",33.62,34.02,32.4,32.43,2604900.0],["2018-12-12",32.96,33.76,32.58,33.19,1495400.0],["2018-12-13",33.34,33.499,32.53,33.05,1972200.0],["2018-12-14",32.5,33.03,31.34,31.93,2152500.0],["2018-12-17",31.78,32.99,31.46,32.04,2042700.0],["2018-12-18",32.17,33.57,32.17,32.42,2806400.0],["2018-12-19",32.17,33.52,31.77,31.95,2193800.0],["2018-12-20",31.79,32.431,30.91,31.32,1971900.0],["2018-12-21",31.22,31.6,29.35,29.7,3272300.0],["2018-12-24",29.35,29.97,28.71,29.07,767700.0],["2018-12-26",29.16,31.15,28.52,31.13,1458000.0],["2018-12-27",30.31,31.62,30.22,31.59,1347200.0],["2018-12-28",31.95,32.299,31.01,31.11,1705300.0],["2018-12-31",31.26,31.73,30.14,30.48,1682100.0],["2019-01-02",30.02,32.06,29.74,31.72,1230600.0],["2019-01-03",31.42,32.015,30.98,31.3,919100.0],["2019-01-04",32.05,33.01,31.85,32.81,990200.0],["2019-01-07",32.56,33.21,32.13,32.63,1090100.0],["2019-01-08",32.96,33.49,32.17,32.74,1047400.0],["2019-01-09",32.73,33.95,32.46,33.4,1345300.0],["2019-01-10",33.23,34.5,33.03,33.53,1697100.0],["2019-01-11",33.16,33.945,32.91,33.56,1265700.0],["2019-01-14",33.03,34.115,33.03,33.81,1190500.0],["2019-01-15",33.7,34.435,33.7,34.24,1309000.0],["2019-01-16",34.43,35.25,34.17,35.03,1281600.0],["2019-01-17",34.94,35.6,34.71,35.52,1052900.0],["2019-01-18",35.85,36.45,35.62,36.43,1271300.0],["2019-01-22",35.96,36.32,35.39,35.58,1299500.0],["2019-01-23",35.86,35.95,34.63,35.58,1044000.0],["2019-01-24",35.27,36.52,35.27,36.43,808600.0],["2019-01-25",36.83,37.8,36.78,37.67,917100.0],["2019-01-28",37.11,37.775,36.96,37.28,1035800.0],["2019-01-29",37.22,37.27,36.52,36.53,748600.0],["2019-01-30",36.77,37.1,36.29,37.05,682200.0],["2019-01-31",36.72,37.38,36.67,37.34,677300.0],["2019-02-01",37.49,37.76,36.99,37.43,971400.0],["2019-02-04",37.46,37.61,36.99,37.12,775400.0],["2019-02-05",37.19,37.62,36.89,37.48,721200.0],["2019-02-06",37.38,38.13,37.17,37.35,861500.0],["2019-02-07",36.98,37.07,35.32,35.85,1032300.0],["2019-02-08",35.68,35.955,34.45,35.27,913800.0],["2019-02-11",35.35,35.88,35.02,35.7,1092300.0],["2019-02-12",38.19,40.77,37.14,40.68,3428600.0],["2019-02-13",40.97,41.58,40.17,41.38,1557600.0],["2019-02-14",40.98,41.39,40.62,40.94,1188900.0],["2019-02-15",41.36,41.98,41.08,41.95,1093800.0],["2019-02-19",41.75,42.97,41.75,42.76,1038100.0],["2019-02-20",42.85,43.385,42.31,43.34,999900.0],["2019-02-21",43.41,44.01,42.971,43.16,1276300.0],["2019-02-22",43.09,43.41,42.82,43.08,823000.0],["2019-02-25",43.35,44.12,43.25,43.43,1199100.0],["2019-02-26",43.08,43.83,42.59,42.62,1150000.0],["2019-02-27",42.32,42.528,40.19,40.95,2617300.0],["2019-02-28",39.53,39.91,38.11,38.72,2528400.0],["2019-03-01",39.05,39.6,38.69,38.97,1681500.0],["2019-03-04",39.08,40.22,38.8,39.44,1960600.0],["2019-03-05",39.57,39.65,38.63,39.47,1200800.0],["2019-03-06",39.43,39.83,38.67,38.8,895300.0],["2019-03-07",38.36,38.36,37.3,37.53,1973200.0],["2019-03-08",37.1,37.74,36.845,37.62,874900.0],["2019-03-11",37.88,38.47,37.57,37.76,2256600.0],["2019-03-12",37.95,38.67,37.71,38.62,2078500.0],["2019-03-13",38.83,38.83,38.44,38.59,2214800.0],["2019-03-14",38.59,38.99,38.09,38.77,1016600.0],["2019-03-15",38.77,39.72,38.66,39.57,3907100.0],["2019-03-18",39.68,41.05,39.68,40.58,1252200.0],["2019-03-19",40.84,41.0,40.03,40.13,1116400.0],["2019-03-20",40.13,40.66,37.95,38.03,1496600.0],["2019-03-21",37.82,38.23,36.77,38.15,2144000.0],["2019-03-22",37.74,37.849,35.5,35.54,1948700.0],["2019-03-25",35.51,35.846,34.7,34.92,1551700.0],["2019-03-26",35.34,36.28,35.305,35.99,1515800.0],["2019-03-27",36.1,36.6,34.69,35.28,2671500.0],["2019-03-28",35.34,35.73,35.01,35.56,1743200.0],["2019-03-29",35.94,36.48,35.925,36.29,1621400.0],["2019-04-01",36.96,38.7,36.82,38.24,2654800.0],["2019-04-02",37.95,38.69,36.68,37.07,28621700.0],["2019-04-03",37.38,38.095,36.96,37.3,4041500.0],["2019-04-04",36.6,37.92,36.32,37.48,1938400.0],["2019-04-05",37.71,38.14,37.55,37.82,1400900.0],["2019-04-08",37.73,38.73,37.73,38.71,1569500.0],["2019-04-09",38.34,38.5,37.57,37.98,1370500.0],["2019-04-10",38.23,38.8,37.99,38.73,1116400.0],["2019-04-11",38.96,40.01,38.906,39.53,1119100.0],["2019-04-12",40.24,41.13,39.58,39.98,1832200.0],["2019-04-15",39.96,40.435,39.7,40.27,2570100.0],["2019-04-16",40.55,41.8,40.55,41.57,1634600.0],["2019-04-17",41.91,42.075,41.11,41.22,1385900.0],["2019-04-18",41.35,41.49,40.88,41.19,1649300.0],["2019-04-22",41.0,41.28,40.66,41.01,620500.0],["2019-04-23",41.01,41.435,40.6,41.13,1179300.0],["2019-04-24",40.9,40.9,40.21,40.25,1365600.0],["2019-04-25",40.01,40.8,39.86,40.29,931000.0],["2019-04-26",40.17,41.12,40.03,40.97,1176800.0],["2019-04-29",41.11,42.145,40.8,41.79,1359900.0],["2019-04-30",41.79,42.05,40.97,41.79,876700.0],["2019-05-01",41.85,42.62,41.045,41.95,2210600.0],["2019-05-02",41.94,42.57,41.1,41.85,1717700.0],["2019-05-03",42.25,42.76,41.93,42.22,1721700.0],["2019-05-06",41.07,43.24,41.02,42.83,2043700.0],["2019-05-07",39.01,41.62,38.22,40.16,1907800.0],["2019-05-08",40.1,41.37,39.74,40.2,1285100.0],["2019-05-09",39.62,40.165,39.115,39.71,1086900.0],["2019-05-10",39.31,39.72,38.68,39.35,1202900.0],["2019-05-13",38.08,38.52,36.26,36.5,1775200.0],["2019-05-14",36.77,38.02,36.52,37.83,1508900.0],["2019-05-15",37.1,37.81,36.65,37.71,1048000.0],["2019-05-16",38.28,39.0,38.01,38.37,1409600.0],["2019-05-17",37.76,38.25,37.375,37.41,1018900.0],["2019-05-20",37.11,38.01,37.11,37.42,873000.0],["2019-05-21",37.73,39.02,37.56,38.74,839200.0],["2019-05-22",38.3,38.61,38.01,38.23,678400.0],["2019-05-23",37.48,38.3,36.2,36.56,1202200.0],["2019-05-24",36.94,37.8,36.9,37.76,778500.0],["2019-05-28",37.69,38.03,37.33,37.38,1313400.0],["2019-05-29",36.78,37.53,36.49,37.37,866700.0],["2019-05-30",37.58,38.38,36.95,37.15,672800.0],["2019-05-31",36.31,36.315,35.31,35.49,982600.0],["2019-06-03",35.39,36.22,35.14,35.89,1874400.0],["2019-06-04",36.73,38.0,36.72,37.99,1130500.0],["2019-06-05",37.86,38.05,36.37,36.69,1395900.0],["2019-06-06",36.82,37.45,36.62,37.43,1226100.0],["2019-06-07",37.26,38.065,37.18,37.96,1546600.0],["2019-06-10",38.29,39.33,38.29,38.54,1426700.0],["2019-06-11",39.12,39.56,39.03,39.19,1656000.0],["2019-06-12",39.18,39.2,38.26,38.42,1223700.0],["2019-06-13",38.69,38.94,38.18,38.46,1275700.0],["2019-06-14",38.44,38.59,37.85,38.45,495700.0],["2019-06-17",38.2,38.83,37.56,37.65,953400.0],["2019-06-18",37.78,38.96,37.61,38.24,1169800.0],["2019-06-19",38.51,38.98,37.86,38.0,1197500.0],["2019-06-20",38.5,38.58,37.69,38.45,1276700.0],["2019-06-21",38.49,38.64,37.92,38.11,1821800.0],["2019-06-24",37.94,38.65,37.8,38.12,659100.0],["2019-06-25",34.09,36.06,32.53,33.66,7467700.0],["2019-06-26",33.98,34.48,33.61,34.36,1621200.0],["2019-06-27",34.65,35.15,34.3,35.03,1529200.0],["2019-06-28",35.79,36.69,35.645,36.69,1573400.0],["2019-07-01",37.33,38.025,36.75,37.01,1225800.0],["2019-07-02",36.8,36.839,35.89,36.15,941500.0],["2019-07-03",36.28,36.94,36.03,36.62,571100.0],["2019-07-05",36.96,37.52,36.25,37.1,579800.0],["2019-07-08",36.7,37.32,36.405,37.04,722100.0],["2019-07-09",36.74,37.74,36.74,37.57,832500.0],["2019-07-10",37.41,37.96,37.06,37.32,676800.0],["2019-07-11",37.51,38.01,37.39,37.81,630700.0],["2019-07-12",38.02,38.49,37.76,38.34,614200.0],["2019-07-15",38.52,38.52,37.68,38.06,894600.0],["2019-07-16",38.03,38.34,37.74,37.95,635100.0],["2019-07-17",37.68,37.71,37.07,37.23,474200.0],["2019-07-18",37.08,37.595,36.74,37.29,1207000.0],["2019-07-19",37.54,38.125,36.9,37.56,985400.0],["2019-07-22",37.56,37.75,37.01,37.2,612800.0],["2019-07-23",37.48,38.59,37.2,38.35,860400.0],["2019-07-24",38.15,39.2,37.982,39.1,793100.0],["2019-07-25",39.37,39.46,38.47,38.56,822500.0],["2019-07-26",38.6,39.4,38.41,39.3,653800.0],["2019-07-29",39.25,39.48,38.52,38.86,736800.0],["2019-07-30",38.45,39.25,38.04,39.24,560900.0],["2019-07-31",39.21,39.54,38.76,39.17,1050100.0],["2019-08-01",39.04,39.04,35.73,35.77,1165600.0],["2019-08-02",35.73,35.744,34.03,34.6,1008600.0],["2019-08-05",33.48,34.02,33.16,33.84,1522700.0],["2019-08-06",36.8,37.63,34.56,35.78,1606500.0],["2019-08-07",34.5,35.08,33.15,34.93,1429800.0],["2019-08-08",35.38,35.95,35.22,35.92,969900.0],["2019-08-09",35.65,35.68,34.515,34.76,707500.0],["2019-08-12",34.12,34.4,33.7,33.74,515500.0],["2019-08-13",33.46,35.45,33.4,35.15,1470500.0],["2019-08-14",34.41,34.5,33.76,34.22,1241400.0],["2019-08-15",34.38,34.58,33.53,33.82,1104600.0],["2019-08-16",34.4,35.72,34.365,35.24,859000.0],["2019-08-19",36.06,36.21,35.56,35.6,1077300.0],["2019-08-20",35.08,35.555,34.7,34.85,1100600.0],["2019-08-21",35.4,35.55,35.16,35.39,605000.0],["2019-08-22",35.76,36.0,35.31,35.6,610400.0],["2019-08-23",35.14,35.78,34.07,34.28,764100.0],["2019-08-26",35.35,35.35,34.6,35.25,686300.0],["2019-08-27",35.61,35.7,34.25,34.62,752300.0],["2019-08-28",34.5,35.04,33.934,34.65,883100.0],["2019-08-29",35.22,35.41,34.63,34.75,1045400.0],["2019-08-30",35.13,35.56,34.97,35.26,946100.0],["2019-09-03",34.67,35.16,33.66,34.57,964100.0],["2019-09-04",35.1,35.31,34.64,35.07,756800.0],["2019-09-05",35.93,37.11,35.37,36.39,817500.0],["2019-09-06",36.47,37.11,36.12,36.48,968100.0],["2019-09-09",36.81,37.97,36.49,37.83,1823200.0],["2019-09-10",38.05,39.32,37.94,39.1,2107600.0],["2019-09-11",39.26,39.72,38.54,39.3,1053300.0],["2019-09-12",38.72,39.61,36.356,39.49,860300.0],["2019-09-13",39.99,41.07,39.56,40.63,1376900.0],["2019-09-16",40.3,40.695,39.75,39.82,1019200.0],["2019-09-17",39.47,40.06,38.86,40.04,973800.0],["2019-09-18",39.67,40.14,38.67,40.05,1227500.0],["2019-09-19",40.24,41.33,39.976,40.75,1200500.0],["2019-09-20",40.78,41.15,40.25,40.31,2116200.0],["2019-09-23",39.89,40.895,39.53,40.62,818100.0],["2019-09-24",40.62,40.95,39.83,39.97,941100.0],["2019-09-25",40.01,40.7,39.925,40.36,1023200.0],["2019-09-26",40.21,40.81,39.9,40.7,1087800.0],["2019-09-27",40.95,41.18,40.3,40.52,1360700.0],["2019-09-30",40.94,40.94,40.345,40.47,686400.0],["2019-10-01",40.84,40.96,39.0,39.02,948000.0],["2019-10-02",38.43,38.54,36.78,36.99,1220600.0],["2019-10-03",36.67,37.039,35.7,36.49,1481100.0],["2019-10-04",36.37,37.2,36.17,37.175,1044400.0],["2019-10-07",36.93,37.385,36.81,36.92,725200.0],["2019-10-08",36.38,36.38,35.13,35.16,925500.0],["2019-10-09",35.64,35.748,35.115,35.25,688300.0],["2019-10-10",35.61,36.26,35.46,35.73,758000.0],["2019-10-11",36.75,37.63,36.6,36.66,1045900.0],["2019-10-14",36.24,36.86,36.11,36.5,1086200.0],["2019-10-15",36.73,37.92,36.36,37.29,966000.0],["2019-10-16",37.25,37.94,36.99,37.31,792400.0],["2019-10-17",37.61,37.88,36.97,37.0,678900.0],["2019-10-18",36.88,37.34,36.77,36.955,1071700.0],["2019-10-21",37.35,38.2,37.35,37.69,834800.0],["2019-10-22",37.68,38.39,37.24,38.17,1146800.0],["2019-10-23",38.09,38.38,37.79,38.16,653200.0],["2019-10-24",38.35,38.71,37.82,38.37,853300.0],["2019-10-25",38.13,38.61,37.88,38.21,1370600.0],["2019-10-28",38.16,39.34,37.7,39.05,677000.0],["2019-10-29",38.99,39.89,38.11,39.46,1707300.0],["2019-10-30",39.3,39.3,38.225,38.49,986100.0],["2019-10-31",38.22,38.22,36.83,37.76,1012400.0],["2019-11-01",38.15,39.13,37.81,39.05,914800.0],["2019-11-04",39.63,40.215,39.48,40.07,1773600.0],["2019-11-05",40.75,42.45,40.58,41.05,2228500.0],["2019-11-06",40.68,41.42,40.22,41.32,1293800.0],["2019-11-07",42.01,42.55,41.71,42.02,1198900.0],["2019-11-08",42.06,42.09,40.6,41.02,2019300.0],["2019-11-11",40.6,41.26,40.495,40.91,1030900.0],["2019-11-12",40.91,41.71,40.7,41.23,1891400.0],["2019-11-13",40.53,40.79,39.8,40.02,1104800.0],["2019-11-14",39.93,40.26,39.7,40.04,858100.0],["2019-11-15",40.5,40.84,40.3,40.43,852000.0],["2019-11-18",40.07,40.31,39.52,40.22,1044900.0],["2019-11-19",40.56,40.81,40.19,40.41,693200.0],["2019-11-20",40.03,40.45,39.58,40.1,1093200.0],["2019-11-21",40.32,40.32,39.502,39.63,764300.0],["2019-11-22",39.96,40.27,39.51,40.12,1077100.0],["2019-11-25",40.22,41.04,40.13,40.77,948300.0],["2019-11-26",40.68,41.31,40.49,40.6,8920300.0],["2019-11-27",40.84,41.595,40.84,41.29,1572200.0],["2019-11-29",41.01,41.7,40.8,41.16,796600.0],["2019-12-02",41.41,41.8,40.55,40.6,1153900.0],["2019-12-03",39.74,39.91,37.83,38.1,1922500.0],["2019-12-04",38.47,39.0,38.31,38.34,1468100.0],["2019-12-05",38.66,38.87,38.34,38.56,1053000.0],["2019-12-06",39.34,40.24,39.34,39.91,1606200.0],["2019-12-09",39.72,39.9,39.32,39.37,1278600.0],["2019-12-10",40.49,40.5,39.145,39.41,614300.0],["2019-12-11",39.58,39.87,39.12,39.84,1146100.0],["2019-12-12",40.05,41.78,40.05,41.68,1646700.0],["2019-12-13",41.81,42.86,40.78,42.19,1102500.0],["2019-12-16",42.68,42.96,42.33,42.33,1250500.0],["2019-12-17",42.35,42.845,42.26,42.76,1420800.0],["2019-12-18",42.83,43.12,42.32,42.34,1248600.0],["2019-12-19",42.43,42.52,41.84,42.02,1267700.0],["2019-12-20",42.23,42.25,41.28,41.3,2187600.0],["2019-12-23",41.25,41.41,40.72,40.85,1100000.0],["2019-12-24",40.83,41.11,40.48,40.5,370700.0],["2019-12-26",40.47,40.785,39.99,40.06,1342400.0],["2019-12-27",40.06,40.16,39.43,39.49,737500.0],["2019-12-30",39.9,39.9,38.815,38.85,966500.0],["2019-12-31",38.99,39.52,38.74,39.23,912900.0],["2020-01-02",39.78,39.835,38.695,39.22,916900.0],["2020-01-03",39.31,39.31,38.53,38.99,1160800.0],["2020-01-06",38.27,38.58,37.67,37.96,1260200.0],["2020-01-07",37.72,38.29,37.63,37.9,877700.0],["2020-01-08",38.28,38.93,38.04,38.46,1000200.0],["2020-01-09",38.96,39.48,38.675,39.39,1068000.0],["2020-01-10",39.33,39.56,38.98,39.11,935000.0],["2020-01-13",39.38,39.85,39.055,39.83,1015800.0],["2020-01-14",39.77,40.45,39.6,39.9,997900.0],["2020-01-15",39.63,40.53,39.42,40.17,942600.0],["2020-01-16",40.45,41.01,40.185,40.68,975900.0],["2020-01-17",40.77,41.36,40.74,40.99,608400.0],["2020-01-21",40.55,41.11,40.34,40.75,917200.0],["2020-01-22",41.02,41.31,40.86,40.99,812200.0],["2020-01-23",40.69,41.55,39.88,41.5,908400.0],["2020-01-24",41.56,41.56,40.38,40.75,895700.0],["2020-01-27",39.47,39.86,39.06,39.32,836700.0],["2020-01-28",39.77,40.15,39.42,39.81,778900.0],["2020-01-29",40.08,40.37,39.68,39.82,521800.0],["2020-01-30",39.12,39.83,38.77,39.54,800700.0],["2020-01-31",39.11,39.5,38.83,38.9,962300.0],["2020-02-03",39.0,40.15,39.0,39.51,700100.0],["2020-02-04",40.3,40.9,40.15,40.41,675900.0],["2020-02-05",41.25,42.58,41.25,42.54,863300.0],["2020-02-06",43.0,43.0,41.97,42.26,1104100.0],["2020-02-07",41.79,42.28,41.46,42.21,1228100.0],["2020-02-10",42.05,42.33,41.7,42.11,1107800.0],["2020-02-11",44.5,48.25,44.5,46.6,3535900.0],["2020-02-12",46.95,47.03,45.48,46.03,1749700.0],["2020-02-13",45.81,46.3,45.735,45.98,1010100.0],["2020-02-14",46.99,47.15,46.4,46.65,1278700.0],["2020-02-18",46.49,47.14,46.16,47.04,1296000.0],["2020-02-19",47.2,47.42,46.84,46.9,954200.0],["2020-02-20",46.74,47.91,46.69,47.37,781800.0],["2020-02-21",46.92,47.09,46.05,46.1,717900.0],["2020-02-24",43.89,44.3,42.97,43.12,1072500.0],["2020-02-25",43.2,43.52,41.51,41.61,1753900.0],["2020-02-26",42.03,42.29,40.81,40.81,1284100.0],["2020-02-27",39.19,39.85,37.56,37.91,1844100.0],["2020-02-28",35.92,36.76,34.88,35.84,2360800.0],["2020-03-02",36.15,37.52,35.13,37.46,1497600.0],["2020-03-03",37.21,38.17,34.01,34.16,1216700.0],["2020-03-04",35.2,35.2,33.698,35.05,1398800.0],["2020-03-05",33.67,33.83,31.62,31.97,1748900.0],["2020-03-06",30.13,31.28,29.2,29.77,2046600.0],["2020-03-09",26.32,28.24,23.48,23.67,2589600.0],["2020-03-10",25.0,27.42,23.5,27.07,2603700.0],["2020-03-11",26.5,26.5,23.4,24.03,2669400.0],["2020-03-12",22.83,22.83,19.21,19.94,2357900.0],["2020-03-13",22.1,23.79,20.35,23.26,2010100.0],["2020-03-16",21.01,21.893,18.04,18.11,2550600.0],["2020-03-17",18.6,19.97,17.075,19.44,2918200.0],["2020-03-18",17.43,18.87,12.05,16.7,2780500.0],["2020-03-19",16.24,18.58,15.24,17.25,2451600.0],["2020-03-20",17.49,18.04,15.95,16.15,2441000.0],["2020-03-23",15.94,17.44,15.09,16.69,2150300.0],["2020-03-24",16.26,21.98,15.86,21.58,2409700.0],["2020-03-25",22.06,26.775,22.04,24.43,2470100.0],["2020-03-26",25.02,27.13,24.02,26.54,1778900.0],["2020-03-27",24.67,26.84,24.65,25.28,1309800.0],["2020-03-30",24.81,25.7,23.48,25.52,1538000.0],["2020-03-31",25.36,26.13,23.57,24.17,2067300.0],["2020-04-01",22.37,22.98,20.895,21.2,1392800.0],["2020-04-02",20.92,22.645,19.79,20.39,2116500.0],["2020-04-03",20.675,20.86,18.85,19.7,1994300.0],["2020-04-06",21.67,23.36,21.03,22.67,2018300.0],["2020-04-07",24.56,26.03,22.72,22.9,1830000.0],["2020-04-08",23.61,25.87,22.76,25.49,1266700.0],["2020-04-09",26.82,28.67,26.265,27.52,1614200.0],["2020-04-13",27.37,28.26,25.47,25.62,1172400.0],["2020-04-14",26.39,26.97,24.81,25.39,1237800.0],["2020-04-15",23.66,23.915,21.785,21.81,1762900.0],["2020-04-16",21.85,22.138,20.63,21.04,1774400.0],["2020-04-17",22.26,23.5,22.26,22.6,1735200.0],["2020-04-20",21.51,22.73,21.35,21.49,1903300.0],["2020-04-21",20.28,21.0,19.84,19.93,1531000.0],["2020-04-22",20.74,21.09,20.23,20.55,1432400.0],["2020-04-23",20.85,21.52,20.33,20.54,1474300.0],["2020-04-24",20.83,22.51,20.61,22.38,1096900.0],["2020-04-27",22.57,23.94,22.55,23.65,1368700.0],["2020-04-28",24.8,25.92,24.43,25.33,1169300.0],["2020-04-29",26.82,27.603,26.302,27.23,1062000.0],["2020-04-30",26.1,26.91,25.169,25.71,1074400.0],["2020-05-01",24.57,25.03,23.97,24.71,1017900.0],["2020-05-04",24.0,25.46,23.56,25.22,1197600.0],["2020-05-05",25.74,26.67,25.295,25.37,1034400.0],["2020-05-06",25.78,26.18,24.02,24.1,959200.0],["2020-05-07",24.61,27.33,24.61,26.97,1700600.0],["2020-05-08",27.81,28.79,27.02,28.73,1370200.0],["2020-05-11",28.11,28.765,27.54,28.09,2432300.0],["2020-05-12",32.5,32.65,26.94,26.96,2314300.0],["2020-05-13",26.48,26.97,24.64,24.93,1625100.0],["2020-05-14",24.1,26.38,23.395,26.32,1019100.0],["2020-05-15",25.84,27.065,25.376,26.68,906600.0],["2020-05-18",28.75,29.91,28.42,29.65,1162700.0],["2020-05-19",29.54,30.1,28.45,28.49,1091800.0],["2020-05-20",29.37,30.0,29.04,29.28,895500.0],["2020-05-21",29.04,30.0,28.02,29.78,902700.0],["2020-05-22",30.05,30.05,28.6,28.85,1138700.0],["2020-05-26",30.54,32.17,30.225,31.58,1558700.0],["2020-05-27",33.38,34.08,31.2,31.72,1710000.0],["2020-05-28",32.26,32.26,30.65,30.82,1063600.0],["2020-05-29",30.29,30.62,29.39,29.71,1218000.0],["2020-06-01",29.85,31.19,29.29,30.69,932800.0],["2020-06-02",31.28,31.37,30.31,30.59,904000.0],["2020-06-03",31.42,32.91,31.42,32.35,631300.0],["2020-06-04",32.07,33.87,31.56,33.74,1135200.0],["2020-06-05",37.03,38.84,35.33,35.58,867600.0],["2020-06-08",36.84,38.58,36.75,38.56,997900.0],["2020-06-09",36.31,37.59,36.04,37.05,1180100.0],["2020-06-10",36.83,36.84,34.59,34.74,1450200.0],["2020-06-11",31.46,32.91,29.51,29.7,1827700.0],["2020-06-12",32.21,32.21,30.18,32.07,1263200.0],["2020-06-15",29.8,33.27,29.66,33.06,1590800.0],["2020-06-16",35.3,35.3,32.24,32.99,1480500.0],["2020-06-17",33.5,33.5,31.75,31.9,1039200.0],["2020-06-18",30.39,32.155,30.25,31.64,1390000.0],["2020-06-19",32.37,32.43,30.56,31.31,4692600.0],["2020-06-22",30.98,31.49,30.17,31.22,958200.0],["2020-06-23",32.34,32.696,30.6,30.65,1002800.0],["2020-06-24",30.11,30.295,28.22,28.27,1232600.0],["2020-06-25",28.08,29.1,27.57,28.46,1230100.0],["2020-06-26",27.74,27.99,26.01,26.23,1863600.0],["2020-06-29",26.91,27.625,26.33,26.97,1189300.0],["2020-06-30",26.66,27.96,26.66,27.82,1081500.0],["2020-07-01",27.73,28.05,26.14,26.21,792800.0],["2020-07-02",27.16,27.94,26.6,26.75,1022300.0],["2020-07-06",27.69,28.465,27.0,27.54,1537300.0],["2020-07-07",26.91,27.265,25.78,25.88,1029100.0],["2020-07-08",25.66,27.18,25.66,26.79,1004200.0],["2020-07-09",26.62,26.91,25.13,25.33,954500.0],["2020-07-10",25.27,26.93,25.22,26.88,1027400.0],["2020-07-13",27.37,27.98,26.725,27.15,1301100.0],["2020-07-14",26.95,27.84,26.78,27.77,657200.0],["2020-07-15",28.96,29.38,28.17,29.22,686000.0],["2020-07-16",28.87,30.0,28.35,29.37,655200.0],["2020-07-17",29.31,29.48,28.82,29.19,949600.0],["2020-07-20",28.77,29.16,28.33,28.47,927800.0],["2020-07-21",28.6,29.425,28.5,29.25,687200.0],["2020-07-22",29.0,29.71,28.86,29.395,601900.0],["2020-07-23",29.16,29.96,28.84,29.515,588000.0],["2020-07-24",29.31,29.605,28.95,29.15,457000.0],["2020-07-27",29.09,29.09,28.36,28.85,395000.0],["2020-07-28",28.65,29.13,27.95,28.06,582400.0],["2020-07-29",28.14,29.16,27.92,29.12,698100.0],["2020-07-30",28.18,28.44,27.335,28.31,471100.0],["2020-07-31",28.18,28.41,27.8,28.34,448800.0],["2020-08-03",28.66,29.23,28.19,28.71,481800.0],["2020-08-04",28.43,28.93,28.06,28.17,604600.0],["2020-08-05",28.82,30.12,28.82,29.68,931800.0],["2020-08-06",29.34,29.48,28.37,28.68,1043100.0],["2020-08-07",26.52,30.73,26.51,30.73,1846000.0],["2020-08-10",30.96,32.02,30.96,31.73,746400.0],["2020-08-11",32.63,33.39,32.016,32.17,931100.0],["2020-08-12",33.0,33.115,31.44,31.78,577600.0],["2020-08-13",31.54,31.89,30.99,31.64,560100.0],["2020-08-14",31.34,32.51,31.23,32.18,465000.0],["2020-08-17",32.06,32.37,30.94,31.0,487900.0],["2020-08-18",31.3,31.33,29.97,30.05,538400.0],["2020-08-19",30.0,30.6,29.75,29.85,609500.0],["2020-08-20",29.99,29.99,29.31,29.37,343900.0],["2020-08-21",29.13,29.5,28.27,28.46,604600.0],["2020-08-24",29.06,31.05,28.75,31.03,774200.0],["2020-08-25",31.3,31.805,30.78,31.41,552000.0],["2020-08-26",31.26,31.44,30.89,31.12,366200.0],["2020-08-27",31.12,32.42,31.11,31.89,728200.0],["2020-08-28",32.24,32.48,31.62,31.8,462100.0],["2020-08-31",31.8,31.89,30.36,30.36,932500.0],["2020-09-01",30.31,31.08,30.05,30.48,644800.0],["2020-09-02",30.36,30.92,29.72,30.8,469200.0],["2020-09-03",30.99,32.29,30.41,30.55,659300.0],["2020-09-04",31.43,32.525,30.675,32.43,775000.0],["2020-09-08",31.71,32.19,30.55,30.59,854700.0],["2020-09-09",31.03,31.105,30.065,30.415,566400.0],["2020-09-10",30.96,31.38,29.48,29.56,612400.0],["2020-09-11",29.52,29.89,29.04,29.51,477300.0],["2020-09-14",29.9,30.13,29.57,29.7,711100.0],["2020-09-15",29.8,29.8,28.55,28.6,687100.0],["2020-09-16",28.76,30.01,28.35,29.33,833400.0],["2020-09-17",28.7,29.26,28.24,28.79,665400.0],["2020-09-18",28.61,29.1,28.16,28.29,2148100.0],["2020-09-21",27.19,27.45,26.08,26.51,1152900.0],["2020-09-22",26.71,27.21,26.27,26.58,1007600.0],["2020-09-23",26.63,27.37,26.02,26.05,653600.0],["2020-09-24",25.97,26.2,25.201,25.65,1355600.0],["2020-09-25",25.23,26.08,25.23,25.81,722500.0],["2020-09-28",26.6,27.625,26.6,27.28,583200.0],["2020-09-29",27.09,27.33,26.26,26.51,520700.0],["2020-09-30",26.8,27.46,26.7,26.91,800900.0],["2020-10-01",27.55,28.35,27.32,27.76,870200.0],["2020-10-02",27.02,28.8,27.02,28.69,586000.0],["2020-10-05",29.31,30.6,29.22,29.72,778000.0],["2020-10-06",30.33,30.94,29.485,29.79,850900.0],["2020-10-07",30.4,31.425,30.25,30.81,751200.0],["2020-10-08",31.15,31.56,30.78,31.0,739500.0],["2020-10-09",31.47,31.71,30.56,30.61,502500.0],["2020-10-12",30.61,31.5,30.47,31.37,484400.0],["2020-10-13",31.31,31.31,30.25,30.42,556400.0],["2020-10-14",30.44,31.305,30.44,30.76,658700.0],["2020-10-15",29.82,32.4,29.82,32.29,887400.0],["2020-10-16",32.56,32.705,31.53,31.74,889800.0],["2020-10-19",31.88,32.75,31.61,32.0,1051000.0],["2020-10-20",32.57,33.0,32.075,32.28,677300.0],["2020-10-21",32.11,32.4,31.23,31.34,990800.0],["2020-10-22",31.3,32.47,30.78,32.41,834600.0],["2020-10-23",32.73,33.14,32.395,32.97,543600.0],["2020-10-26",32.27,32.49,30.97,31.51,715600.0],["2020-10-27",31.39,31.417,29.44,29.63,913200.0],["2020-10-28",28.75,30.535,28.74,30.1,1105400.0],["2020-10-29",29.93,32.025,29.44,31.81,812700.0],["2020-10-30",31.54,33.31,31.54,33.1,1329900.0],["2020-11-02",33.91,33.99,32.4,32.58,973900.0],["2020-11-03",33.42,33.905,32.67,32.91,724200.0],["2020-11-04",31.98,32.3,31.03,31.32,1009900.0],["2020-11-05",31.58,33.67,31.58,33.21,790400.0],["2020-11-06",31.86,33.65,30.9,31.52,1137300.0],["2020-11-09",34.42,37.31,34.345,36.71,1527500.0],["2020-11-10",36.82,37.51,36.01,37.28,1727600.0],["2020-11-11",37.2,37.24,34.83,35.05,846000.0],["2020-11-12",34.34,34.83,33.365,33.66,658000.0],["2020-11-13",34.36,34.495,33.633,33.9,882900.0],["2020-11-16",35.56,36.51,34.5,34.7,948700.0],["2020-11-17",33.73,35.12,33.73,34.49,1207500.0],["2020-11-18",35.05,36.165,33.84,33.96,969700.0],["2020-11-19",33.64,34.23,33.06,34.11,819000.0],["2020-11-20",33.7,34.22,33.38,34.01,528900.0],["2020-11-23",34.69,37.21,34.678,36.93,1255800.0],["2020-11-24",37.76,39.31,37.495,38.31,1179200.0],["2020-11-25",37.88,37.99,36.31,37.61,409600.0],["2020-11-27",37.42,37.86,36.94,37.16,217100.0],["2020-11-30",36.56,37.3,35.01,35.1,1111100.0],["2020-12-01",36.29,36.73,35.83,36.39,846100.0],["2020-12-02",36.38,37.05,36.0,36.59,569800.0],["2020-12-03",36.59,36.85,35.89,36.04,460400.0],["2020-12-04",36.7,37.63,36.49,37.48,881300.0],["2020-12-07",36.93,37.03,35.73,35.78,744300.0],["2020-12-08",35.15,35.97,34.94,35.09,914100.0],["2020-12-09",35.64,35.79,34.61,34.7,623400.0],["2020-12-10",34.18,34.65,33.96,34.54,646700.0],["2020-12-11",34.01,34.38,33.16,33.68,583600.0],["2020-12-14",34.33,34.94,33.16,33.34,1004500.0],["2020-12-15",33.72,34.94,33.155,34.79,1000700.0],["2020-12-16",34.7,34.989,34.26,34.6,799400.0],["2020-12-17",34.77,34.795,34.03,34.74,636800.0],["2020-12-18",34.88,35.24,33.69,34.05,2663600.0],["2020-12-21",33.885,34.37,32.884,33.61,892000.0],["2020-12-22",33.61,34.23,33.505,33.63,724800.0],["2020-12-23",34.09,35.59,34.09,35.43,508700.0],["2020-12-24",35.58,35.59,35.08,35.44,151300.0],["2020-12-28",36.07,36.59,35.34,35.39,538200.0],["2020-12-29",35.78,35.825,35.069,35.16,442100.0],["2020-12-30",35.12,36.13,35.12,35.77,324100.0],["2020-12-31",35.8,36.52,35.5,36.205,440200.0],["2021-01-04",36.57,37.0,35.11,35.22,518100.0],["2021-01-05",35.18,36.25,34.86,35.94,731000.0],["2021-01-06",37.28,39.4,37.21,38.87,1252200.0],["2021-01-07",39.58,40.1,38.89,38.925,927300.0],["2021-01-08",38.89,39.33,37.6,38.6,577900.0],["2021-01-11",37.95,38.9,37.73,38.405,536200.0],["2021-01-12",39.0,40.93,38.705,40.2,913400.0],["2021-01-13",39.79,40.9,39.63,40.74,818400.0],["2021-01-14",41.03,42.45,40.96,42.29,779100.0],["2021-01-15",41.59,42.68,41.35,42.17,614700.0],["2021-01-19",42.55,43.28,41.58,42.65,829400.0],["2021-01-20",42.6,43.49,42.13,42.52,838000.0],["2021-01-21",42.03,42.81,41.32,41.39,610300.0],["2021-01-22",40.63,41.42,40.25,40.56,659900.0],["2021-01-25",40.05,40.49,38.92,39.55,484400.0],["2021-01-26",39.96,40.27,38.05,38.25,770400.0],["2021-01-27",37.845,37.88,35.91,36.03,1041700.0],["2021-01-28",36.6,37.86,36.44,37.06,899500.0],["2021-01-29",36.82,37.15,35.32,35.36,960700.0],["2021-02-01",35.88,36.29,35.44,36.08,787700.0],["2021-02-02",36.64,37.51,36.63,37.17,619300.0],["2021-02-03",37.07,37.62,36.89,37.16,612100.0],["2021-02-04",37.45,39.43,37.15,39.27,687400.0],["2021-02-05",39.68,40.07,38.81,40.04,694500.0],["2021-02-08",40.38,41.72,40.2,41.67,766600.0],["2021-02-09",41.6,42.54,41.36,41.97,725600.0],["2021-02-10",42.29,42.555,41.21,41.92,920900.0],["2021-02-11",40.76,41.535,39.17,40.53,1873800.0],["2021-02-12",39.94,41.59,39.65,40.0,981100.0],["2021-02-16",40.55,42.12,40.21,41.45,1002200.0],["2021-02-17",41.13,42.7,40.98,41.46,1084600.0],["2021-02-18",40.71,41.205,38.93,39.76,1010500.0],["2021-02-19",40.17,40.86,40.06,40.46,1250000.0],["2021-02-22",40.1,42.545,40.1,41.41,1311000.0],["2021-02-23",41.36,41.36,39.41,40.48,904100.0],["2021-02-24",40.84,42.59,40.62,42.28,954000.0],["2021-02-25",43.09,43.41,40.08,40.27,727100.0],["2021-02-26",40.17,40.795,39.08,39.89,1016200.0],["2021-03-01",41.1,41.855,40.855,41.26,543500.0],["2021-03-02",41.16,41.71,40.73,40.99,590300.0],["2021-03-03",41.18,43.01,40.91,41.53,1071800.0],["2021-03-04",41.63,42.47,39.53,40.73,888400.0],["2021-03-05",41.78,42.63,39.41,42.065,935500.0],["2021-03-08",42.64,44.46,42.24,43.55,992000.0],["2021-03-09",43.35,43.74,42.47,42.87,893700.0],["2021-03-10",43.04,44.39,42.74,43.96,1160600.0],["2021-03-11",43.99,44.83,43.6,44.33,826300.0],["2021-03-12",44.94,45.34,44.19,44.625,732300.0],["2021-03-15",44.71,45.73,43.88,45.64,997600.0],["2021-03-16",43.646,45.92,43.42,43.67,756600.0],["2021-03-17",44.01,45.48,43.99,45.42,1001000.0],["2021-03-18",46.01,48.29,45.85,46.32,1330600.0],["2021-03-19",45.73,46.52,44.88,45.59,1678000.0],["2021-03-22",45.25,45.67,44.17,44.42,986100.0],["2021-03-23",43.94,44.59,42.19,42.5,1088400.0],["2021-03-24",43.17,43.95,41.36,41.47,882800.0],["2021-03-25",41.26,42.83,40.42,42.68,1177000.0],["2021-03-26",43.44,43.91,42.02,43.24,725700.0],["2021-03-29",42.64,43.55,41.765,42.78,913700.0],["2021-03-30",43.0,44.74,43.0,44.04,762300.0],["2021-03-31",44.16,45.32,43.85,44.25,821500.0],["2021-04-01",44.2,45.47,44.0,45.44,468900.0],["2021-04-05",45.96,46.57,45.72,46.06,522800.0],["2021-04-06",46.22,46.8,45.82,46.13,513300.0],["2021-04-07",46.23,46.91,46.15,46.77,438100.0],["2021-04-08",46.62,46.68,45.49,46.04,600700.0],["2021-04-09",46.52,46.97,45.79,46.09,585200.0],["2021-04-12",46.51,47.08,45.77,46.65,949400.0],["2021-04-13",46.12,46.6,45.52,46.38,699900.0],["2021-04-14",46.34,47.85,45.8,46.96,456300.0],["2021-04-15",47.04,47.43,46.522,46.63,408600.0],["2021-04-16",47.01,47.76,46.96,47.4,394700.0],["2021-04-19",47.49,48.19,46.74,47.09,555300.0],["2021-04-20",46.56,46.67,44.66,44.89,493000.0],["2021-04-21",44.56,45.88,44.3,45.65,493400.0],["2021-04-22",45.59,45.73,44.58,44.63,476600.0],["2021-04-23",44.67,45.82,44.39,45.44,398300.0],["2021-04-26",46.18,46.73,45.48,45.68,572500.0],["2021-04-27",45.12,46.47,45.12,46.35,472600.0],["2021-04-28",46.38,46.95,46.26,46.52,539000.0],["2021-04-29",47.2,47.53,46.38,47.1,391600.0],["2021-04-30",46.69,47.36,46.3,46.79,649700.0],["2021-05-03",47.59,48.05,47.08,47.27,494000.0],["2021-05-04",47.04,47.93,46.54,47.38,620500.0],["2021-05-05",47.39,48.55,47.1,47.93,593100.0],["2021-05-06",48.19,48.99,47.52,48.98,803100.0],["2021-05-07",47.93,49.04,47.78,48.93,444500.0],["2021-05-10",49.28,49.63,48.6,48.92,1010300.0],["2021-05-11",47.25,49.64,47.25,48.47,956100.0],["2021-05-12",49.27,49.91,47.93,48.27,1063800.0],["2021-05-13",46.21,49.42,46.21,48.89,1016200.0],["2021-05-14",49.25,49.81,48.69,49.42,784500.0],["2021-05-17",49.11,49.62,48.41,49.31,382500.0],["2021-05-18",49.25,49.985,48.048,48.93,373100.0],["2021-05-19",48.25,49.38,47.39,49.32,457100.0],["2021-05-20",49.25,49.25,48.05,48.54,396100.0],["2021-05-21",48.48,49.4,43.83,48.68,580500.0],["2021-05-24",48.27,48.95,48.02,48.44,410100.0],["2021-05-25",48.6,49.14,46.63,46.75,880000.0],["2021-05-26",46.65,47.57,46.35,47.48,629800.0],["2021-05-27",47.73,48.79,47.73,48.53,689500.0],["2021-05-28",48.78,48.96,47.44,48.66,421300.0],["2021-06-01",48.88,49.63,48.66,49.36,490800.0],["2021-06-02",49.48,49.68,48.55,48.63,566100.0],["2021-06-03",48.52,49.36,48.175,48.58,462400.0],["2021-06-04",48.59,48.79,47.72,48.67,441000.0],["2021-06-07",48.87,49.02,48.25,48.36,440600.0],["2021-06-08",48.0,48.66,47.26,48.45,567200.0],["2021-06-09",45.825,47.96,45.825,46.27,914500.0],["2021-06-10",46.81,47.175,45.56,45.64,1136700.0],["2021-06-11",45.89,46.72,45.49,46.65,561200.0],["2021-06-14",46.7,46.96,45.99,46.23,675600.0],["2021-06-15",46.23,47.87,46.02,47.41,887400.0],["2021-06-16",46.79,47.8,46.58,47.33,950800.0],["2021-06-17",47.83,47.83,44.69,45.36,1432300.0],["2021-06-18",44.54,44.801,43.37,43.52,1790100.0],["2021-06-21",44.2,44.93,44.19,44.7,666600.0],["2021-06-22",44.58,44.795,43.69,44.05,761400.0],["2021-06-23",44.19,44.9,44.155,44.27,385100.0],["2021-06-24",44.4,44.89,43.91,44.73,517500.0],["2021-06-25",44.99,46.72,44.83,46.55,1008700.0],["2021-06-28",46.48,46.48,44.91,45.11,632900.0],["2021-06-29",45.57,46.04,44.73,44.81,447800.0],["2021-06-30",44.77,45.64,44.64,45.54,512100.0],["2021-07-01",45.89,46.49,45.65,45.95,604900.0],["2021-07-02",45.96,45.96,45.32,45.39,366300.0],["2021-07-06",45.1,45.32,43.29,43.67,733800.0],["2021-07-07",43.1,43.78,42.63,43.18,492200.0],["2021-07-08",42.18,42.4,41.0,41.64,738700.0],["2021-07-09",42.7,43.82,42.55,43.68,527500.0],["2021-07-12",43.15,44.54,42.69,44.17,409100.0],["2021-07-13",43.93,44.1,43.23,43.41,343800.0],["2021-07-14",43.5,44.29,42.2,43.06,589000.0],["2021-07-15",42.63,43.75,42.6,43.35,395900.0],["2021-07-16",43.77,43.77,42.03,42.14,448700.0],["2021-07-19",40.63,40.89,40.03,40.52,627900.0],["2021-07-20",40.55,42.46,40.27,41.95,850000.0],["2021-07-21",42.5,43.935,42.5,43.06,567800.0],["2021-07-22",42.9,42.9,41.825,41.98,359100.0],["2021-07-23",42.58,42.78,41.57,41.72,360400.0],["2021-07-26",41.72,42.84,41.72,42.63,282400.0],["2021-07-27",42.06,42.77,41.7,42.22,265300.0],["2021-07-28",42.5,43.3,41.47,42.79,284400.0],["2021-07-29",43.39,44.06,43.165,43.53,320800.0],["2021-07-30",43.15,44.07,43.0,43.06,372600.0],["2021-08-02",43.3,44.72,42.52,42.6,390900.0],["2021-08-03",42.63,42.8,41.02,42.53,854800.0],["2021-08-04",41.8,42.415,41.17,41.47,696300.0],["2021-08-05",41.96,44.11,41.96,44.01,879900.0],["2021-08-06",44.5,47.22,44.31,47.11,1201800.0],["2021-08-09",46.73,47.44,45.815,46.67,830600.0],["2021-08-10",46.5,47.5,46.243,46.57,588500.0],["2021-08-11",46.72,48.28,46.16,47.87,700500.0],["2021-08-12",48.17,48.21,47.17,48.06,428700.0],["2021-08-13",48.17,48.67,47.52,48.26,504100.0],["2021-08-16",47.59,47.95,46.79,46.98,505700.0],["2021-08-17",46.4,47.52,46.26,47.17,476200.0],["2021-08-18",46.86,48.0,46.46,46.63,529700.0],["2021-08-19",46.08,46.68,45.53,45.79,525300.0],["2021-08-20",45.63,46.42,45.37,46.32,496400.0],["2021-08-23",46.64,47.2,46.64,46.72,383300.0],["2021-08-24",46.73,47.87,46.5,47.73,521600.0],["2021-08-25",48.01,49.3,47.78,48.75,379500.0],["2021-08-26",48.8,49.07,47.92,48.03,348100.0],["2021-08-27",47.94,49.55,47.82,49.05,694700.0],["2021-08-30",49.05,49.05,48.02,48.26,382700.0],["2021-08-31",48.37,49.21,48.27,48.96,533700.0],["2021-09-01",48.57,49.54,48.33,49.06,479700.0],["2021-09-02",48.67,49.33,48.42,48.74,435800.0],["2021-09-03",48.88,49.19,48.38,48.65,397400.0],["2021-09-07",48.89,49.39,48.52,48.61,676800.0],["2021-09-08",48.26,48.76,47.83,47.94,450600.0],["2021-09-09",47.75,48.39,46.91,47.23,714500.0],["2021-09-10",47.61,47.96,45.71,45.76,524900.0],["2021-09-13",46.42,46.69,45.81,46.46,770100.0],["2021-09-14",46.5,47.02,44.28,44.7,715800.0],["2021-09-15",44.68,45.295,44.28,44.93,736600.0],["2021-09-16",45.27,45.42,44.3,44.61,499700.0],["2021-09-17",44.62,45.43,43.86,44.24,1863200.0],["2021-09-20",42.88,43.02,40.91,41.61,913400.0],["2021-09-21",41.93,41.96,40.52,41.05,932800.0],["2021-09-22",41.75,42.29,41.34,41.5,590800.0],["2021-09-23",42.0,43.78,41.78,43.31,881800.0],["2021-09-24",43.28,44.86,43.28,44.29,767800.0],["2021-09-27",45.0,46.91,44.81,46.29,876800.0],["2021-09-28",46.81,47.46,45.95,46.05,665300.0],["2021-09-29",45.99,46.48,45.63,46.0,444600.0],["2021-09-30",46.13,46.38,45.13,45.23,593400.0],["2021-10-01",45.33,46.495,45.2,46.23,666700.0],["2021-10-04",46.32,47.28,46.03,46.17,491600.0],["2021-10-05",44.245,47.7,44.245,47.35,614100.0],["2021-10-06",46.83,47.46,46.22,47.28,767000.0],["2021-10-07",45.69,48.95,45.69,48.56,575900.0],["2021-10-08",48.73,49.75,48.41,49.35,496700.0],["2021-10-11",49.75,50.96,49.64,50.09,488900.0],["2021-10-12",50.15,50.74,49.33,49.85,530300.0],["2021-10-13",49.65,49.87,48.39,49.09,440200.0],["2021-10-14",49.48,50.08,49.27,49.84,328700.0],["2021-10-15",50.09,50.897,49.31,49.35,376200.0],["2021-10-18",49.16,50.08,48.96,49.99,439000.0],["2021-10-19",50.57,50.71,49.99,50.66,325000.0],["2021-10-20",50.6,52.63,50.52,51.84,866300.0],["2021-10-21",51.59,52.287,51.31,52.1,531400.0],["2021-10-22",52.2,52.69,51.7,52.44,424000.0],["2021-10-25",52.54,52.93,52.27,52.4,369500.0],["2021-10-26",52.57,52.9,52.16,52.34,329000.0],["2021-10-27",51.93,52.51,50.85,50.9,516200.0],["2021-10-28",50.96,51.58,50.9,51.44,305800.0],["2021-10-29",51.03,51.77,49.5,50.23,599100.0],["2021-11-01",50.63,52.19,50.5,52.1,402700.0],["2021-11-02",52.15,52.15,51.35,51.72,391300.0],["2021-11-03",51.25,53.81,51.16,53.34,442600.0],["2021-11-04",53.35,53.56,51.9,52.62,656400.0],["2021-11-05",56.07,56.9,52.1,53.96,793600.0],["2021-11-08",54.03,54.635,53.2,53.48,448900.0],["2021-11-09",53.13,53.475,51.38,52.13,470900.0],["2021-11-10",52.19,54.0,52.18,53.2,500000.0],["2021-11-11",53.11,54.32,52.73,54.01,442700.0],["2021-11-12",53.8,54.7,53.06,54.56,588600.0],["2021-11-15",55.14,55.855,54.67,55.37,978900.0],["2021-11-16",55.64,55.93,54.82,54.91,484700.0],["2021-11-17",54.54,54.72,53.45,53.74,473300.0],["2021-11-18",53.59,53.87,52.607,53.31,380500.0],["2021-11-19",52.58,52.64,51.81,52.38,516000.0],["2021-11-22",53.18,53.99,52.62,52.94,411000.0],["2021-11-23",53.2,53.73,52.75,53.58,374000.0],["2021-11-24",53.41,54.39,52.58,53.07,310900.0],["2021-11-26",50.37,51.21,48.81,50.64,663000.0],["2021-11-29",51.53,52.2,49.51,50.32,490000.0],["2021-11-30",49.56,49.81,47.87,48.61,775200.0],["2021-12-01",49.93,50.5,46.96,46.99,649900.0],["2021-12-02",47.43,49.62,47.08,49.28,646600.0],["2021-12-03",49.3,50.07,48.55,48.97,564500.0],["2021-12-06",49.66,51.29,49.46,50.82,783300.0],["2021-12-07",51.22,51.7,50.54,50.93,498700.0],["2021-12-08",51.13,51.64,50.73,50.8,367100.0],["2021-12-09",50.21,51.485,50.02,51.26,322000.0],["2021-12-10",51.49,51.8,50.13,51.41,385500.0],["2021-12-13",51.089,51.089,49.46,49.55,475400.0],["2021-12-14",49.78,51.05,49.335,50.42,933600.0],["2021-12-15",50.44,50.755,49.07,50.69,620400.0],["2021-12-16",51.51,52.01,50.5,50.65,567000.0],["2021-12-17",50.58,50.95,48.885,50.54,2734600.0],["2021-12-20",49.68,49.68,46.825,47.64,1180200.0],["2021-12-21",48.39,50.7,48.39,50.69,645700.0],["2021-12-22",50.69,51.775,50.325,51.67,483800.0],["2021-12-23",52.27,53.069,52.17,52.23,390100.0],["2021-12-27",52.15,52.87,51.25,52.85,407000.0],["2021-12-28",52.92,53.85,52.15,52.84,403500.0],["2021-12-29",52.84,53.165,52.48,52.93,445300.0],["2021-12-30",52.57,53.54,52.07,52.07,355600.0],["2021-12-31",52.0,52.47,51.72,51.8,401100.0],["2022-01-03",52.2,53.69,52.0,53.25,541000.0],["2022-01-04",54.57,57.189,54.57,56.7,1037800.0],["2022-01-05",56.08,56.41,53.57,53.7,782900.0],["2022-01-06",55.01,55.44,53.8,55.26,657300.0],["2022-01-07",55.99,56.94,55.52,56.17,525900.0],["2022-01-10",56.86,57.38,55.01,55.73,692900.0],["2022-01-11",56.35,57.15,55.11,57.15,464000.0],["2022-01-12",57.49,57.865,56.575,56.75,828900.0],["2022-01-13",57.09,58.23,57.05,57.23,568300.0],["2022-01-14",56.48,58.28,55.7,58.18,662200.0],["2022-01-18",57.8,57.911,55.93,55.95,453100.0],["2022-01-19",56.89,56.89,55.64,55.69,660300.0],["2022-01-20",55.69,57.05,55.11,55.25,534900.0],["2022-01-21",55.15,55.71,52.32,52.59,628400.0],["2022-01-24",51.31,52.83,49.16,52.61,878300.0],["2022-01-25",51.73,54.095,50.62,53.57,645800.0],["2022-01-26",54.16,55.488,53.03,53.75,833800.0],["2022-01-27",55.205,55.59,52.38,52.8,530000.0],["2022-01-28",52.31,52.62,50.96,52.47,505900.0],["2022-01-31",51.69,54.69,51.66,54.45,735400.0],["2022-02-01",54.56,56.34,54.16,56.15,555600.0],["2022-02-02",55.95,57.27,55.54,57.1,571300.0],["2022-02-03",56.64,57.9,55.86,55.96,625900.0],["2022-02-04",56.33,58.44,56.17,57.8,982100.0],["2022-02-07",57.83,59.5,57.83,59.0,729500.0],["2022-02-08",59.66,60.77,58.62,59.68,765200.0],["2022-02-09",59.91,60.99,59.3,59.44,548500.0],["2022-02-10",59.52,62.33,59.38,60.13,1031300.0],["2022-02-11",60.39,60.9,56.66,57.3,1237800.0],["2022-02-14",57.04,57.7,55.33,55.75,1133600.0],["2022-02-15",56.76,58.27,56.76,57.58,536300.0],["2022-02-16",56.98,58.37,56.75,57.45,654200.0],["2022-02-17",56.41,57.0,55.145,55.67,537600.0],["2022-02-18",55.55,56.17,54.74,55.04,653300.0],["2022-02-22",54.29,55.33,53.21,53.48,656700.0],["2022-02-23",54.24,54.99,52.76,52.88,757100.0],["2022-02-24",50.5,52.2,50.0,52.07,671900.0],["2022-02-25",52.66,54.33,52.66,54.13,563800.0],["2022-02-28",52.62,52.69,51.56,52.26,806300.0],["2022-03-01",51.15,51.51,47.53,48.06,942500.0],["2022-03-02",48.48,50.72,48.48,50.34,792400.0],["2022-03-03",50.6,51.0,48.96,49.78,614100.0],["2022-03-04",48.3,48.36,46.55,47.06,675700.0],["2022-03-07",46.0,46.44,43.39,43.43,810500.0],["2022-03-08",43.88,45.98,42.17,44.16,1298500.0],["2022-03-09",46.28,47.65,46.08,46.75,728400.0],["2022-03-10",45.54,47.065,45.52,46.4,511800.0],["2022-03-11",47.08,47.72,46.16,46.21,424600.0],["2022-03-14",47.21,48.155,46.68,47.06,698200.0],["2022-03-15",47.26,48.095,46.92,47.65,547000.0],["2022-03-16",48.44,50.6,47.92,50.5,708900.0],["2022-03-17",49.78,50.805,49.46,50.73,610400.0],["2022-03-18",49.78,50.77,49.4,50.68,1073100.0],["2022-03-21",51.41,51.43,49.74,50.16,559900.0],["2022-03-22",50.97,52.41,50.97,52.06,553500.0],["2022-03-23",51.35,52.01,51.09,51.33,506500.0],["2022-03-24",51.81,52.54,51.25,52.25,499100.0],["2022-03-25",52.4,53.96,52.25,53.87,443700.0],["2022-03-28",54.07,54.07,52.92,53.87,574700.0],["2022-03-29",54.89,55.32,53.18,53.89,522400.0],["2022-03-30",53.62,54.0,51.98,52.23,485300.0],["2022-03-31",51.92,53.188,51.64,51.66,546400.0],["2022-04-01",52.3,52.84,51.82,52.41,486400.0],["2022-04-04",51.92,52.19,50.74,51.43,536700.0],["2022-04-05",51.76,52.31,51.34,51.81,453700.0],["2022-04-06",51.81,51.81,50.94,51.26,623300.0],["2022-04-07",51.02,51.275,48.4,49.3,765700.0],["2022-04-08",49.51,51.585,49.09,51.3,610100.0],["2022-04-11",51.17,52.75,51.17,51.57,569400.0],["2022-04-12",52.69,53.125,50.85,51.46,599200.0],["2022-04-13",50.96,53.24,50.67,53.13,450100.0],["2022-04-14",53.26,54.13,52.96,53.43,417700.0],["2022-04-18",52.94,54.05,52.94,53.38,517400.0],["2022-04-19",53.67,55.81,53.67,55.56,487600.0],["2022-04-20",56.13,56.85,56.13,56.61,356800.0],["2022-04-21",57.06,57.55,55.34,55.75,416300.0],["2022-04-22",55.57,55.57,53.41,53.52,435600.0],["2022-04-25",52.94,53.695,51.03,53.64,509600.0],["2022-04-26",52.6,52.795,50.81,50.88,646100.0],["2022-04-27",50.77,52.28,50.49,51.54,640300.0],["2022-04-28",52.14,52.82,50.83,52.7,431100.0],["2022-04-29",52.25,53.33,51.13,51.36,467400.0],["2022-05-02",51.41,52.57,50.99,52.56,591100.0],["2022-05-03",52.65,54.47,52.26,53.13,536500.0],["2022-05-04",53.33,55.91,52.73,55.75,547900.0],["2022-05-05",55.21,55.21,52.14,53.49,640800.0],["2022-05-06",53.38,53.447,51.465,52.11,625900.0],["2022-05-09",51.36,52.0,50.15,51.11,696800.0],["2022-05-10",50.5,50.85,46.06,47.24,1380400.0],["2022-05-11",46.98,48.79,44.57,44.72,971700.0],["2022-05-12",44.54,44.76,41.7,43.3,1329400.0],["2022-05-13",43.93,46.14,43.705,45.81,720700.0],["2022-05-16",45.62,46.78,45.15,46.34,912900.0],["2022-05-17",47.65,49.04,47.35,48.9,530100.0],["2022-05-18",48.78,48.93,46.65,46.81,512000.0],["2022-05-19",46.1,47.11,45.27,45.78,617600.0],["2022-05-20",46.28,46.64,44.57,45.87,435200.0],["2022-05-23",46.74,47.59,46.22,46.44,666400.0],["2022-05-24",46.18,46.24,44.4,45.86,477700.0],["2022-05-25",45.84,47.48,45.06,47.2,399600.0],["2022-05-26",47.34,48.915,47.34,48.45,341100.0],["2022-05-27",48.83,49.7,48.72,49.7,403100.0],["2022-05-31",49.02,49.97,48.6,49.12,669000.0],["2022-06-01",49.07,49.48,47.73,48.56,497400.0],["2022-06-02",48.4,49.23,48.1,49.02,415500.0],["2022-06-03",48.78,49.66,47.51,47.75,352400.0],["2022-06-06",48.76,50.21,48.105,49.25,519500.0],["2022-06-07",48.6,49.735,48.3,49.65,371100.0],["2022-06-08",49.31,49.64,48.78,49.09,300200.0],["2022-06-09",48.69,49.0,46.92,46.94,371200.0],["2022-06-10",45.36,46.27,43.92,43.98,547800.0],["2022-06-13",42.25,42.87,40.7,41.0,730200.0],["2022-06-14",41.46,42.0,41.0,41.67,874900.0],["2022-06-15",42.51,43.0,41.32,42.24,734700.0],["2022-06-16",41.0,41.1,38.82,39.29,1076600.0],["2022-06-17",39.35,41.01,39.06,40.63,1576600.0],["2022-06-21",42.34,42.75,41.15,41.7,1101300.0],["2022-06-22",40.78,41.66,40.125,41.42,949200.0],["2022-06-23",41.26,41.31,39.47,40.28,514700.0],["2022-06-24",40.7,42.42,40.7,42.17,1294700.0],["2022-06-27",42.25,42.36,41.44,41.63,727900.0],["2022-06-28",42.25,43.23,41.73,41.84,1011600.0],["2022-06-29",41.32,42.23,40.97,41.32,899600.0],["2022-06-30",40.35,41.41,39.004,41.02,1053500.0],["2022-07-01",40.82,42.79,40.82,42.61,1066700.0],["2022-07-05",41.71,41.71,40.49,41.4,739800.0],["2022-07-06",40.82,41.43,39.53,39.95,1344200.0],["2022-07-07",41.13,41.535,40.44,40.59,744600.0],["2022-07-08",40.51,41.09,40.25,40.54,567300.0],["2022-07-11",39.67,40.73,39.65,40.61,496400.0],["2022-07-12",40.2,42.33,40.19,41.42,582300.0],["2022-07-13",40.78,40.78,39.24,39.98,786100.0],["2022-07-14",38.6,39.43,38.38,38.97,531300.0],["2022-07-15",39.78,40.444,39.03,40.08,463700.0],["2022-07-18",40.87,41.395,39.97,40.19,473600.0],["2022-07-19",41.05,42.02,40.99,41.65,410600.0],["2022-07-20",41.25,42.175,41.06,41.97,471500.0],["2022-07-21",41.54,42.06,40.98,42.01,358800.0],["2022-07-22",42.24,42.51,41.07,41.64,294700.0],["2022-07-25",41.87,42.5,41.77,42.33,401100.0],["2022-07-26",41.84,42.28,41.35,41.46,423200.0],["2022-07-27",42.0,42.9,41.79,42.67,360700.0],["2022-07-28",42.42,42.93,41.73,42.65,421900.0],["2022-07-29",42.73,44.0,42.72,43.42,680800.0],["2022-08-01",42.91,43.5,42.34,43.21,494100.0],["2022-08-02",42.99,43.24,42.27,42.29,470800.0],["2022-08-03",42.8,44.0,42.65,43.85,907400.0],["2022-08-04",43.77,44.03,42.45,42.5,891500.0],["2022-08-05",48.73,48.73,44.8,45.13,1141000.0],["2022-08-08",45.61,46.61,45.495,45.89,860700.0],["2022-08-09",46.0,46.94,45.79,46.87,723900.0],["2022-08-10",47.71,48.64,47.535,48.15,425500.0],["2022-08-11",48.92,49.57,48.8,49.51,743400.0],["2022-08-12",49.76,50.45,49.3,50.39,413600.0],["2022-08-15",49.43,50.195,49.36,49.92,366700.0],["2022-08-16",49.78,50.8,49.78,50.61,434100.0],["2022-08-17",49.91,50.61,49.57,50.32,622200.0],["2022-08-18",50.19,51.54,50.165,51.32,416800.0],["2022-08-19",50.78,50.97,49.43,49.58,351400.0],["2022-08-22",48.47,48.795,48.22,48.34,417800.0],["2022-08-23",48.34,49.09,48.34,48.49,529100.0],["2022-08-24",48.27,49.17,48.16,48.89,298100.0],["2022-08-25",49.07,50.87,48.628,50.48,312600.0],["2022-08-26",50.59,50.835,48.38,48.45,381100.0],["2022-08-29",47.88,48.54,47.62,48.09,366500.0],["2022-08-30",48.11,48.23,47.37,47.73,356900.0],["2022-08-31",47.95,48.18,47.34,47.55,418200.0],["2022-09-01",47.51,47.51,46.22,47.24,398200.0],["2022-09-02",48.22,48.54,46.6,46.88,504600.0],["2022-09-06",47.09,47.51,46.065,46.67,580300.0],["2022-09-07",46.64,47.9,46.3,47.8,514600.0],["2022-09-08",47.5,48.68,47.29,48.55,354000.0],["2022-09-09",49.13,50.75,49.13,50.72,576100.0],["2022-09-12",50.92,52.03,50.721,50.96,425700.0],["2022-09-13",49.66,50.481,49.15,49.24,477800.0],["2022-09-14",49.49,49.582,48.22,49.07,414800.0],["2022-09-15",49.18,50.065,48.865,49.27,584000.0],["2022-09-16",48.78,48.78,47.58,47.88,1753400.0],["2022-09-19",47.03,49.25,47.03,49.21,543600.0],["2022-09-20",48.69,48.96,48.14,48.65,463200.0],["2022-09-21",48.87,49.72,48.11,48.13,366300.0],["2022-09-22",48.27,48.27,46.59,46.91,495800.0],["2022-09-23",46.01,46.37,44.13,44.68,580200.0],["2022-09-26",43.97,44.92,43.26,43.45,518000.0],["2022-09-27",43.77,44.29,42.325,42.82,704900.0],["2022-09-28",42.6,44.79,42.5,44.53,643700.0],["2022-09-29",43.74,43.83,42.66,43.81,699900.0],["2022-09-30",43.81,44.62,43.32,43.42,537100.0],["2022-10-03",44.09,45.32,43.21,45.11,446200.0],["2022-10-04",45.91,48.58,45.91,48.57,856800.0],["2022-10-05",47.55,48.39,47.16,48.26,384000.0],["2022-10-06",47.54,48.42,47.54,48.29,437300.0],["2022-10-07",47.55,47.96,46.4,46.99,601200.0],["2022-10-10",47.27,47.63,46.4,46.93,308700.0],["2022-10-11",46.41,47.88,46.23,46.82,737300.0],["2022-10-12",46.52,47.45,45.72,46.71,731300.0],["2022-10-13",46.1,49.01,45.44,48.93,576300.0],["2022-10-14",49.4,50.05,48.11,48.63,434000.0],["2022-10-17",49.92,50.28,49.4,49.84,593200.0],["2022-10-18",51.31,51.88,50.88,51.42,589700.0],["2022-10-19",50.67,51.67,49.69,50.57,379500.0],["2022-10-20",50.77,51.135,49.5,49.78,425600.0],["2022-10-21",50.01,52.53,49.92,52.15,721300.0],["2022-10-24",52.33,53.175,52.13,52.88,395900.0],["2022-10-25",52.42,54.42,52.3,53.97,508900.0],["2022-10-26",54.25,54.95,54.07,54.55,494900.0],["2022-10-27",55.09,55.5,54.27,54.43,363700.0],["2022-10-28",54.56,57.38,54.56,57.16,681800.0],["2022-10-31",56.56,57.69,56.34,57.07,506300.0],["2022-11-01",57.43,58.4,57.1,57.71,790000.0],["2022-11-02",57.15,58.0,56.1,56.37,557100.0],["2022-11-03",54.61,54.765,52.9,54.04,721500.0],["2022-11-04",55.27,56.33,54.685,56.04,620600.0],["2022-11-07",56.18,56.635,55.76,56.44,714300.0],["2022-11-08",54.5,54.5,50.75,52.24,1441800.0],["2022-11-09",51.0,51.77,50.1,50.29,761900.0],["2022-11-10",52.28,54.36,51.73,53.93,1087500.0],["2022-11-11",54.57,55.45,53.94,54.52,666200.0],["2022-11-14",53.85,54.56,53.48,54.02,422300.0],["2022-11-15",54.89,55.56,54.25,54.51,363000.0],["2022-11-16",54.32,54.54,52.27,52.71,482500.0],["2022-11-17",51.43,52.905,51.32,52.61,449300.0],["2022-11-18",53.45,54.84,53.02,53.8,338600.0],["2022-11-21",53.52,54.18,52.95,54.06,399300.0],["2022-11-22",54.71,55.66,54.69,55.3,364300.0],["2022-11-23",54.68,55.43,54.4,54.68,260600.0],["2022-11-25",54.69,55.5,52.05,55.34,138800.0],["2022-11-28",54.49,55.17,53.36,54.01,405000.0],["2022-11-29",53.99,54.87,53.99,54.54,254600.0],["2022-11-30",54.11,55.78,53.47,55.74,400000.0],["2022-12-01",55.99,56.17,55.39,55.6,329400.0],["2022-12-02",54.98,55.94,54.575,55.03,440400.0],["2022-12-05",54.47,54.62,52.74,53.16,623000.0],["2022-12-06",52.82,53.51,52.415,53.39,541000.0],["2022-12-07",53.01,53.78,52.88,52.98,283600.0],["2022-12-08",53.35,54.12,52.955,53.12,365500.0],["2022-12-09",52.41,53.17,52.16,52.17,266300.0],["2022-12-12",52.31,53.3,51.62,53.2,574400.0],["2022-12-13",54.94,54.94,52.25,52.72,502600.0],["2022-12-14",52.71,53.64,51.92,52.32,341500.0],["2022-12-15",51.4,51.58,50.5,50.69,376100.0],["2022-12-16",49.96,50.315,49.27,49.78,1338100.0],["2022-12-19",50.0,50.605,49.495,49.85,416600.0],["2022-12-20",49.94,50.68,49.78,50.52,556700.0],["2022-12-21",51.19,52.44,51.17,52.03,497600.0],["2022-12-22",51.78,51.78,50.18,50.91,459000.0],["2022-12-23",50.85,51.46,50.64,51.13,310700.0],["2022-12-27",51.35,51.39,50.44,50.79,254300.0],["2022-12-28",50.71,51.03,49.655,49.69,363400.0],["2022-12-29",49.78,51.73,49.71,51.54,288700.0],["2022-12-30",51.25,51.69,50.81,51.27,242200.0],["2023-01-03",51.51,52.275,50.65,51.04,269000.0],["2023-01-04",51.59,52.48,51.555,52.14,334700.0],["2023-01-05",52.5,52.5,51.37,51.75,369600.0],["2023-01-06",52.73,53.275,52.51,53.18,325600.0],["2023-01-09",53.33,53.385,51.73,51.89,484000.0],["2023-01-10",52.32,52.32,51.51,51.86,426400.0],["2023-01-11",52.21,53.95,52.055,53.8,432800.0],["2023-01-12",54.37,54.465,53.57,53.74,306000.0],["2023-01-13",53.51,54.27,53.51,54.02,432400.0],["2023-01-17",54.01,54.155,53.43,53.94,355900.0],["2023-01-18",53.75,53.9,51.63,51.64,274500.0],["2023-01-19",51.0,51.53,50.35,51.29,557300.0],["2023-01-20",51.36,53.07,51.22,53.03,321700.0],["2023-01-23",52.96,54.28,52.281,53.82,303900.0],["2023-01-24",53.39,54.51,52.64,53.98,253000.0],["2023-01-25",53.62,55.17,53.62,55.0,243500.0],["2023-01-26",55.44,55.74,54.485,55.32,286000.0],["2023-01-27",55.26,55.845,55.12,55.4,254900.0],["2023-01-30",54.81,56.21,54.78,54.86,316300.0],["2023-01-31",55.01,56.28,54.5,56.27,474500.0],["2023-02-01",56.01,57.08,55.42,56.55,345400.0],["2023-02-02",56.86,58.25,55.8,57.91,515900.0],["2023-02-03",57.35,57.99,56.775,56.88,453000.0],["2023-02-06",56.36,57.29,55.91,56.65,452400.0],["2023-02-07",56.22,57.86,55.85,57.67,615300.0],["2023-02-08",57.21,58.85,56.87,58.44,455800.0],["2023-02-09",58.86,59.68,57.675,57.84,557500.0],["2023-02-10",57.17,58.76,53.27,57.84,956000.0],["2023-02-13",57.8,60.02,57.48,59.98,552900.0],["2023-02-14",59.68,60.3,58.86,59.74,402700.0],["2023-02-15",59.48,59.929,59.02,59.87,307200.0],["2023-02-16",59.39,60.54,59.07,59.37,351100.0],["2023-02-17",59.16,59.99,58.31,59.16,328300.0],["2023-02-21",58.28,58.69,56.34,56.71,349300.0],["2023-02-22",56.62,57.095,56.45,56.8,299000.0],["2023-02-23",57.17,58.26,56.48,57.21,294600.0],["2023-02-24",56.46,57.4,56.17,57.28,332700.0],["2023-02-27",57.73,58.395,57.18,57.41,341600.0],["2023-02-28",57.35,58.487,57.12,57.83,442800.0],["2023-03-01",57.4,59.21,57.4,58.35,451800.0],["2023-03-02",58.16,58.16,56.7,57.79,393100.0],["2023-03-03",57.85,58.8,57.39,58.45,360500.0],["2023-03-06",58.38,58.774,57.21,57.39,511300.0],["2023-03-07",57.01,57.36,56.04,56.28,369700.0],["2023-03-08",56.42,57.44,54.66,55.03,434300.0],["2023-03-09",54.79,54.825,51.57,51.84,628000.0],["2023-03-10",50.98,51.71,48.51,48.75,534100.0],["2023-03-13",47.05,47.11,43.42,45.13,1106400.0],["2023-03-14",46.86,48.79,44.78,45.19,1052400.0],["2023-03-15",42.54,43.26,41.49,42.98,933000.0],["2023-03-16",42.19,44.18,40.7,43.65,1478600.0],["2023-03-17",43.07,43.243,40.21,40.67,1424300.0],["2023-03-20",41.44,43.5,41.2,42.45,946700.0],["2023-03-21",44.32,45.22,44.14,44.48,904000.0],["2023-03-22",44.4,44.4,41.951,42.04,510900.0],["2023-03-23",42.21,42.685,40.425,40.83,727600.0],["2023-03-24",39.93,41.53,39.54,41.39,857700.0],["2023-03-27",42.26,43.195,41.67,42.66,911100.0],["2023-03-28",42.23,42.605,41.87,42.42,821000.0],["2023-03-29",43.17,43.28,42.491,43.1,555600.0],["2023-03-30",43.78,44.35,43.19,43.28,393100.0],["2023-03-31",43.49,44.18,43.09,44.11,318300.0],["2023-04-03",44.22,44.69,43.58,44.06,512200.0],["2023-04-04",44.01,44.45,41.54,42.42,915900.0],["2023-04-05",41.78,42.54,41.29,41.8,1582500.0],["2023-04-06",42.01,42.54,41.52,41.98,666800.0],["2023-04-10",41.81,42.84,41.52,42.61,526900.0],["2023-04-11",42.62,43.415,42.23,43.13,415200.0],["2023-04-12",43.77,43.96,42.37,42.49,364000.0],["2023-04-13",42.53,42.93,42.16,42.52,409000.0],["2023-04-14",43.14,43.585,42.195,42.61,414200.0],["2023-04-17",42.43,43.66,42.17,43.61,385100.0],["2023-04-18",43.66,44.19,42.83,43.92,449600.0],["2023-04-19",43.93,44.86,43.75,44.75,537500.0],["2023-04-20",44.2,44.69,43.7,44.05,427100.0],["2023-04-21",44.03,44.05,42.97,43.47,437700.0],["2023-04-24",43.08,44.0,42.91,43.05,569000.0],["2023-04-25",42.19,42.6,41.87,42.13,383900.0],["2023-04-26",42.13,42.71,41.59,41.85,520200.0],["2023-04-27",42.1,43.04,41.77,42.93,446600.0],["2023-04-28",42.9,44.25,42.695,44.2,322300.0],["2023-05-01",44.07,44.67,43.8,44.05,491200.0],["2023-05-02",43.59,43.6,41.82,42.47,602000.0],["2023-05-03",42.75,43.67,41.97,42.11,611300.0],["2023-05-04",41.51,41.57,39.88,40.71,769000.0],["2023-05-05",41.93,42.97,41.9,42.93,590200.0],["2023-05-08",43.36,43.66,42.78,43.41,680100.0],["2023-05-09",41.83,42.37,41.08,41.85,692200.0],["2023-05-10",41.8,42.0,39.235,40.75,838600.0],["2023-05-11",40.19,40.99,39.82,40.95,533500.0],["2023-05-12",41.42,41.83,39.37,39.86,589900.0],["2023-05-15",39.92,40.93,39.8,40.61,442600.0],["2023-05-16",40.32,40.73,39.86,39.91,359000.0],["2023-05-17",40.54,41.87,40.375,41.64,461000.0],["2023-05-18",41.39,42.045,41.19,41.97,477400.0],["2023-05-19",42.08,42.28,40.77,40.87,397000.0],["2023-05-22",41.06,41.635,40.57,41.48,366700.0],["2023-05-23",41.33,42.46,41.14,41.3,465700.0],["2023-05-24",41.05,41.05,39.81,40.18,348600.0],["2023-05-25",40.12,40.8,39.98,40.78,425400.0],["2023-05-26",40.95,41.45,40.46,41.44,359900.0],["2023-05-30",41.44,41.76,40.6,41.5,690800.0],["2023-05-31",41.02,41.3,39.615,40.26,979600.0],["2023-06-01",40.56,41.73,40.271,41.59,507800.0],["2023-06-02",42.53,44.07,42.47,43.57,957000.0],["2023-06-05",43.38,43.66,42.62,42.83,392200.0],["2023-06-06",42.66,44.765,42.66,44.16,624600.0],["2023-06-07",44.6,45.945,43.885,45.49,809000.0],["2023-06-08",45.23,45.56,44.28,44.55,334600.0],["2023-06-09",44.56,44.74,44.2,44.42,251400.0],["2023-06-12",44.22,45.155,44.04,44.77,338300.0],["2023-06-13",44.94,46.18,44.78,45.96,473000.0],["2023-06-14",46.02,46.9,44.52,44.83,405700.0],["2023-06-15",44.42,45.49,44.42,45.48,290600.0],["2023-06-16",45.56,45.6,44.62,45.04,947100.0],["2023-06-20",44.83,45.08,43.72,44.92,449800.0],["2023-06-21",44.59,45.44,44.38,44.95,323200.0],["2023-06-22",44.82,44.89,43.87,44.67,357300.0],["2023-06-23",44.1,44.59,43.82,44.11,623600.0],["2023-06-26",44.2,45.18,44.13,44.71,275600.0],["2023-06-27",45.02,46.07,44.87,45.8,1166500.0],["2023-06-28",45.9,45.9,45.01,45.6,492000.0],["2023-06-29",45.6,46.9,45.55,46.82,864700.0],["2023-06-30",47.58,47.83,46.83,47.35,432500.0],["2023-07-03",47.2,48.13,47.2,47.74,179000.0],["2023-07-05",47.28,47.79,46.79,47.25,456600.0],["2023-07-06",46.52,47.16,46.205,46.95,729200.0],["2023-07-07",47.42,48.935,47.255,48.51,437300.0],["2023-07-10",48.27,48.76,47.69,47.93,662600.0],["2023-07-11",48.33,49.135,47.85,48.82,326600.0],["2023-07-12",49.45,49.88,48.18,48.4,296900.0],["2023-07-13",48.51,49.22,48.14,49.21,238900.0],["2023-07-14",49.6,49.6,47.94,48.3,296100.0],["2023-07-17",48.39,49.29,48.04,49.0,267800.0],["2023-07-18",48.86,50.19,48.86,49.76,195700.0],["2023-07-19",49.65,50.66,49.65,50.44,311700.0],["2023-07-20",50.79,50.99,50.28,50.86,348000.0],["2023-07-21",51.02,51.02,50.33,50.38,355400.0],["2023-07-24",50.39,51.115,50.39,50.9,452600.0],["2023-07-25",50.74,51.305,50.6,50.94,258700.0],["2023-07-26",50.84,52.125,50.84,51.79,328600.0],["2023-07-27",51.97,52.78,51.53,51.63,303700.0],["2023-07-28",52.02,52.37,51.7,51.84,443900.0],["2023-07-31",51.95,52.71,51.95,52.13,258500.0],["2023-08-01",52.2,52.29,51.39,52.18,307100.0],["2023-08-02",51.52,52.23,51.2,51.94,288500.0],["2023-08-03",51.76,53.1,51.6,52.69,396300.0],["2023-08-04",52.71,54.08,52.405,53.43,477600.0],["2023-08-07",53.31,54.33,53.25,54.08,267800.0],["2023-08-08",53.15,54.73,52.58,54.6,402400.0],["2023-08-09",54.6,54.6,50.69,50.72,703500.0],["2023-08-10",51.3,51.78,49.66,50.04,502000.0],["2023-08-11",49.61,50.44,49.14,50.05,470600.0],["2023-08-14",49.89,49.89,48.83,48.92,360700.0],["2023-08-15",48.45,48.528,47.54,47.71,411400.0],["2023-08-16",47.47,48.42,47.46,47.67,281900.0],["2023-08-17",47.85,48.27,47.21,47.32,261600.0],["2023-08-18",46.96,47.93,46.96,47.57,313700.0],["2023-08-21",47.72,47.89,47.09,47.49,288600.0],["2023-08-22",47.49,47.77,46.49,46.61,218300.0],["2023-08-23",46.62,47.38,46.52,47.32,220100.0],["2023-08-24",47.24,48.41,47.24,47.92,223300.0],["2023-08-25",47.92,48.36,47.51,48.0,303100.0],["2023-08-28",48.18,49.015,48.03,48.5,217000.0],["2023-08-29",48.7,49.67,48.32,49.47,291500.0],["2023-08-30",49.33,50.06,49.33,49.7,242500.0],["2023-08-31",49.76,50.5,49.56,49.66,414700.0],["2023-09-01",50.0,51.2,50.0,51.15,399300.0],["2023-09-05",50.79,51.0,48.57,48.61,472200.0],["2023-09-06",48.61,49.5,48.37,49.36,325600.0],["2023-09-07",49.43,49.59,48.43,48.88,388900.0],["2023-09-08",48.74,49.965,48.31,49.69,364800.0],["2023-09-11",49.82,50.36,49.72,49.79,438200.0],["2023-09-12",49.94,51.04,49.76,50.55,392300.0],["2023-09-13",50.93,51.0,50.12,50.33,406200.0],["2023-09-14",51.08,51.56,50.82,51.31,500300.0],["2023-09-15",50.92,52.06,50.59,51.9,1189800.0],["2023-09-18",52.01,52.1,51.55,51.57,375200.0],["2023-09-19",51.68,52.02,51.39,51.43,483500.0],["2023-09-20",51.81,52.22,51.23,51.27,400100.0],["2023-09-21",48.56,49.12,46.81,47.42,984200.0],["2023-09-22",47.32,47.87,47.21,47.35,663200.0],["2023-09-25",47.23,49.545,47.02,49.38,444400.0],["2023-09-26",48.85,49.5,47.88,47.89,396600.0],["2023-09-27",48.05,48.34,47.59,48.1,384900.0],["2023-09-28",48.2,49.7,47.55,48.98,358100.0],["2023-09-29",49.0,49.915,48.84,48.94,317600.0],["2023-10-02",48.89,48.9,47.66,47.97,585800.0],["2023-10-03",47.44,47.52,45.87,46.11,461400.0],["2023-10-04",46.055,46.24,45.27,46.15,565900.0],["2023-10-05",45.94,46.64,45.88,46.45,338100.0],["2023-10-06",46.27,48.15,46.2,47.74,338000.0],["2023-10-09",47.37,47.975,47.2,47.6,222800.0],["2023-10-10",48.05,48.78,48.03,48.14,488900.0],["2023-10-11",48.09,48.89,47.91,48.86,262400.0],["2023-10-12",49.09,49.09,47.85,48.1,307600.0],["2023-10-13",48.6,48.83,47.21,47.59,281100.0],["2023-10-16",48.23,49.437,48.23,49.23,357500.0],["2023-10-17",48.9,50.43,48.9,49.99,483600.0],["2023-10-18",49.44,49.69,48.59,48.99,241900.0],["2023-10-19",48.76,48.98,47.955,48.03,407300.0],["2023-10-20",48.02,48.02,46.15,46.19,393100.0],["2023-10-23",45.82,46.18,45.18,45.21,504700.0],["2023-10-24",45.56,45.87,45.01,45.31,330100.0],["2023-10-25",44.77,45.25,44.1,44.18,310100.0],["2023-10-26",44.38,45.72,44.38,45.44,279600.0],["2023-10-27",45.53,45.55,44.235,44.64,267700.0],["2023-10-30",45.3,46.21,44.77,44.99,253800.0],["2023-10-31",44.94,45.49,44.79,45.3,219800.0],["2023-11-01",45.13,45.66,44.13,45.04,397900.0],["2023-11-02",45.73,47.33,45.615,47.33,402200.0],["2023-11-03",48.5,49.48,47.869,48.66,334800.0],["2023-11-06",48.51,48.7,47.58,48.08,286100.0],["2023-11-07",47.75,48.115,47.27,48.03,361600.0],["2023-11-08",50.0,50.0,46.085,46.73,565900.0],["2023-11-09",46.98,47.2,45.7,46.05,470800.0],["2023-11-10",46.25,47.14,45.9,46.97,330100.0],["2023-11-13",46.54,47.7,46.49,46.97,314800.0],["2023-11-14",48.55,49.7,48.12,49.16,301800.0],["2023-11-15",49.0,49.835,48.96,49.52,382900.0],["2023-11-16",49.63,49.63,48.76,48.77,313200.0],["2023-11-17",49.78,50.715,49.757,50.64,382800.0],["2023-11-20",50.4,50.44,49.39,50.11,406100.0],["2023-11-21",50.0,50.34,49.36,49.85,280700.0],["2023-11-22",50.05,50.69,49.66,50.61,250700.0],["2023-11-24",50.44,51.9,50.44,51.52,160100.0],["2023-11-27",51.1,52.13,50.32,52.02,431500.0],["2023-11-28",52.13,52.13,51.13,51.53,272900.0],["2023-11-29",51.87,52.425,51.41,51.43,340500.0],["2023-11-30",51.5,52.32,51.3,52.03,322300.0],["2023-12-01",51.63,52.895,51.5,52.61,330300.0],["2023-12-04",52.37,53.5,52.37,53.38,256400.0],["2023-12-05",52.96,53.065,52.3,52.34,307300.0],["2023-12-06",52.74,53.5,52.19,52.23,204700.0],["2023-12-07",52.4,52.81,52.245,52.49,281500.0],["2023-12-08",52.31,53.475,52.31,53.23,222400.0],["2023-12-11",53.0,53.82,52.94,53.06,345800.0],["2023-12-12",52.8,53.45,52.755,53.03,244500.0],["2023-12-13",52.79,54.87,52.78,54.45,389400.0],["2023-12-14",55.23,56.245,54.36,54.65,493000.0],["2023-12-15",53.99,54.19,52.61,52.98,1187100.0],["2023-12-18",53.47,53.47,52.46,52.69,415900.0],["2023-12-19",53.0,53.84,52.61,53.75,590700.0],["2023-12-20",53.7,54.3,52.88,52.89,286500.0],["2023-12-21",53.23,53.65,52.765,53.63,241200.0],["2023-12-22",53.57,54.285,53.51,53.61,194300.0],["2023-12-26",53.52,54.21,53.5,54.11,193300.0],["2023-12-27",54.29,54.29,53.36,53.58,193500.0],["2023-12-28",53.33,53.93,53.33,53.73,179800.0],["2023-12-29",53.74,53.8,52.85,52.92,238100.0],["2024-01-02",52.64,53.41,52.5,52.83,339400.0],["2024-01-03",51.95,52.33,50.89,51.63,407000.0],["2024-01-04",51.72,52.69,51.525,52.36,484300.0],["2024-01-05",52.14,53.83,52.14,52.89,554000.0],["2024-01-08",52.83,53.315,52.425,53.21,278000.0],["2024-01-09",52.47,52.66,51.69,51.7,405400.0],["2024-01-10",51.77,52.53,51.67,52.53,405300.0],["2024-01-11",52.07,52.3,51.35,51.71,300200.0],["2024-01-12",52.01,52.23,51.105,51.46,262400.0],["2024-01-16",51.6,51.6,49.67,49.8,462800.0],["2024-01-17",49.08,49.97,49.08,49.3,468600.0],["2024-01-18",49.56,50.39,48.92,50.0,551700.0],["2024-01-19",50.39,51.08,49.79,51.04,399500.0],["2024-01-22",51.44,52.09,51.315,51.37,326000.0],["2024-01-23",51.84,52.25,51.16,51.2,271000.0],["2024-01-24",51.59,52.285,51.5,51.9,215400.0],["2024-01-25",52.32,53.58,52.169,53.58,372500.0],["2024-01-26",53.5,54.065,53.42,53.72,313600.0],["2024-01-29",53.69,53.69,53.11,53.61,254000.0],["2024-01-30",53.39,53.7,53.22,53.36,228600.0],["2024-01-31",53.18,53.44,51.65,51.77,538800.0],["2024-02-01",51.47,51.94,49.69,50.85,338500.0],["2024-02-02",50.26,51.355,50.16,51.13,290800.0],["2024-02-05",51.0,51.505,50.51,51.19,285700.0],["2024-02-06",51.13,51.83,51.08,51.48,496800.0],["2024-02-07",51.87,52.505,51.6,52.3,295400.0],["2024-02-08",52.0,52.64,51.5,52.64,309700.0],["2024-02-09",52.69,52.84,51.755,52.7,304300.0],["2024-02-12",53.11,54.73,53.05,53.46,783600.0],["2024-02-13",46.2,47.3,44.52,46.64,1765900.0],["2024-02-14",46.98,48.32,45.94,47.53,899200.0],["2024-02-15",47.76,49.68,47.76,48.83,643100.0],["2024-02-16",48.24,48.53,47.55,47.63,427900.0],["2024-02-20",46.96,48.01,46.93,47.63,360000.0],["2024-02-21",47.71,47.93,47.06,47.8,331400.0],["2024-02-22",48.06,48.32,47.29,47.71,393100.0],["2024-02-23",47.25,48.325,46.875,47.89,567400.0],["2024-02-26",47.63,47.92,46.58,46.85,443900.0],["2024-02-27",47.18,47.7,46.88,47.21,383800.0],["2024-02-28",47.12,47.68,47.11,47.13,327400.0],["2024-02-29",47.66,48.08,46.3,46.55,600700.0],["2024-03-01",46.14,46.88,45.68,46.16,438800.0],["2024-03-04",46.08,46.48,45.26,45.61,570400.0],["2024-03-05",45.26,46.46,45.26,45.79,404800.0],["2024-03-06",46.09,46.44,45.141,45.9,487200.0],["2024-03-07",46.19,46.71,45.81,45.86,436200.0],["2024-03-08",43.47,46.895,43.47,46.2,420200.0],["2024-03-11",46.09,47.08,45.995,46.79,348400.0],["2024-03-12",47.0,47.22,46.58,47.21,344100.0],["2024-03-13",47.35,47.967,47.35,47.64,373700.0],["2024-03-14",47.77,47.77,46.66,47.09,363700.0],["2024-03-15",47.15,47.995,47.15,47.58,737600.0],["2024-03-18",47.52,47.76,47.13,47.15,442300.0],["2024-03-19",47.14,47.88,46.91,47.44,501300.0],["2024-03-20",47.11,48.69,47.11,48.67,395600.0],["2024-03-21",48.91,49.6,48.49,49.13,402800.0],["2024-03-22",49.27,49.27,47.58,47.64,445100.0],["2024-03-25",47.64,49.23,47.64,49.03,309800.0],["2024-03-26",49.04,49.865,48.8,49.49,378100.0],["2024-03-27",49.89,51.22,49.76,51.19,313700.0],["2024-03-28",51.33,51.9,50.85,51.54,446800.0],["2024-04-01",51.4,51.5,50.715,50.95,294600.0],["2024-04-02",51.08,51.55,50.695,50.74,414800.0],["2024-04-03",50.54,51.595,50.48,51.49,235200.0],["2024-04-04",52.37,52.48,50.74,50.75,334900.0],["2024-04-05",50.57,51.53,50.57,51.3,410900.0],["2024-04-08",51.42,51.73,51.05,51.08,267500.0],["2024-04-09",50.83,51.38,49.79,50.25,313300.0],["2024-04-10",49.37,49.78,48.56,49.06,368100.0],["2024-04-11",49.04,49.04,47.5,47.8,419100.0],["2024-04-12",47.65,48.24,47.55,47.96,459600.0],["2024-04-15",48.54,49.08,46.97,46.98,319300.0],["2024-04-16",46.77,47.45,46.16,47.35,527500.0],["2024-04-17",47.35,47.85,46.94,46.94,290000.0],["2024-04-18",47.25,47.89,47.08,47.58,260700.0],["2024-04-19",47.56,49.01,47.56,48.91,379300.0],["2024-04-22",49.12,49.87,48.63,49.15,316600.0],["2024-04-23",49.26,50.475,49.26,49.9,593400.0],["2024-04-24",49.56,50.815,48.895,50.5,971200.0],["2024-04-25",50.2,50.305,48.84,49.03,592700.0],["2024-04-26",48.9,48.9,48.28,48.73,591100.0],["2024-04-29",49.11,49.75,48.63,48.67,515000.0],["2024-04-30",48.1,48.8,48.1,48.25,320600.0],["2024-05-01",48.04,49.545,48.04,48.75,618000.0],["2024-05-02",49.34,49.34,48.45,48.5,483700.0],["2024-05-03",49.04,49.385,48.34,48.99,622200.0],["2024-05-06",49.53,50.96,49.11,50.73,976200.0],["2024-05-07",51.13,51.61,50.67,51.07,1061100.0],["2024-05-08",49.24,49.45,45.44,45.77,1309500.0],["2024-05-09",45.84,46.78,45.69,46.57,826800.0],["2024-05-10",46.66,47.05,45.6,45.68,577100.0],["2024-05-13",45.81,46.98,45.81,46.12,499400.0],["2024-05-14",46.25,46.7,45.98,46.03,445800.0],["2024-05-15",46.19,46.28,45.3,45.65,368700.0],["2024-05-16",45.94,46.39,45.62,46.22,459900.0],["2024-05-17",46.32,46.6,45.82,45.86,297200.0],["2024-05-20",45.8,46.02,44.82,45.02,389100.0],["2024-05-21",44.87,45.2,44.59,44.64,327900.0],["2024-05-22",44.5,45.052,44.018,44.2,452100.0],["2024-05-23",44.29,44.55,43.05,43.23,338800.0],["2024-05-24",43.21,43.48,43.14,43.3,329500.0],["2024-05-28",43.24,43.36,42.21,42.75,415100.0],["2024-05-29",42.17,42.36,41.73,42.27,342600.0],["2024-05-30",42.48,43.59,42.094,43.58,470700.0],["2024-05-31",43.84,44.57,43.59,44.51,516900.0],["2024-06-03",45.12,45.12,44.05,44.46,384600.0],["2024-06-04",44.04,44.515,43.4,43.42,350800.0],["2024-06-05",43.6,43.71,42.755,43.58,315100.0],["2024-06-06",43.4,43.74,42.8,42.85,355500.0],["2024-06-07",42.63,43.16,42.52,42.86,249300.0],["2024-06-10",42.22,42.68,41.91,42.61,485000.0],["2024-06-11",42.41,42.55,41.53,41.91,436700.0],["2024-06-12",42.82,42.87,41.66,41.9,460200.0],["2024-06-13",41.77,41.97,40.925,41.25,356000.0],["2024-06-14",40.7,41.02,40.24,41.01,326200.0],["2024-06-17",41.42,41.99,41.03,41.79,513600.0],["2024-06-18",41.72,42.33,41.6,42.07,299800.0],["2024-06-20",41.97,43.2,41.97,43.06,365000.0],["2024-06-21",43.16,43.29,42.7,43.07,1045800.0],["2024-06-24",43.34,44.11,43.34,43.72,338400.0],["2024-06-25",43.58,43.675,43.13,43.43,320000.0],["2024-06-26",43.32,43.33,42.725,43.25,303500.0],["2024-06-27",43.24,43.74,42.965,43.55,391200.0],["2024-06-28",43.58,44.1,43.17,43.34,760000.0],["2024-07-01",43.51,44.18,43.09,43.37,360200.0],["2024-07-02",43.4,43.88,43.2,43.88,488200.0],["2024-07-03",44.01,44.62,43.72,43.95,213100.0],["2024-07-05",43.87,43.94,42.81,42.98,298700.0],["2024-07-08",43.14,44.11,43.14,43.36,550300.0],["2024-07-09",43.36,44.52,43.235,43.73,350600.0],["2024-07-10",45.37,46.555,44.87,46.47,811000.0],["2024-07-11",46.75,47.64,46.735,47.61,466800.0],["2024-07-12",47.6,48.33,47.565,48.02,414300.0],["2024-07-15",48.23,49.28,48.175,48.77,407600.0],["2024-07-16",49.13,49.83,49.065,49.52,451000.0],["2024-07-17",49.37,50.07,48.68,48.73,629200.0],["2024-07-18",48.88,49.639,48.26,48.35,356300.0],["2024-07-19",48.2,48.66,47.57,47.68,412000.0],["2024-07-22",47.95,48.25,47.39,48.16,269600.0],["2024-07-23",47.91,48.67,47.77,48.66,350400.0],["2024-07-24",48.52,49.16,47.64,47.66,298400.0],["2024-07-25",47.77,49.18,47.77,48.21,379800.0],["2024-07-26",48.62,49.28,48.62,49.1,326300.0],["2024-07-29",49.23,49.94,49.01,49.08,298200.0],["2024-07-30",49.36,50.92,49.36,50.66,726600.0],["2024-07-31",50.52,51.1,49.84,49.87,462000.0],["2024-08-01",50.02,50.65,48.18,48.84,497400.0],["2024-08-02",48.01,48.035,45.53,45.92,449000.0],["2024-08-05",45.0,45.0,42.44,43.45,686400.0],["2024-08-06",43.78,44.73,43.45,43.96,416000.0],["2024-08-07",44.66,45.12,44.0,44.37,475900.0],["2024-08-08",41.63,44.0,41.53,42.16,951300.0],["2024-08-09",42.42,42.46,41.46,41.96,588600.0],["2024-08-12",41.35,42.45,40.75,40.78,568200.0],["2024-08-13",41.07,41.53,40.82,41.52,382500.0],["2024-08-14",41.58,41.755,41.3,41.34,362200.0],["2024-08-15",41.89,42.68,41.44,42.17,364600.0],["2024-08-16",42.17,43.48,42.17,43.46,333500.0],["2024-08-19",43.33,43.84,42.915,43.52,402300.0],["2024-08-20",43.39,43.78,43.25,43.5,294800.0],["2024-08-21",43.73,43.82,42.99,43.79,341800.0],["2024-08-22",43.67,44.43,43.6,44.29,319900.0],["2024-08-23",44.71,45.72,44.67,45.37,301700.0],["2024-08-26",45.62,46.25,45.35,45.5,324200.0],["2024-08-27",45.35,45.7,44.93,45.36,261100.0],["2024-08-28",45.12,45.795,45.09,45.56,302300.0],["2024-08-29",46.16,46.16,45.29,45.7,219200.0],["2024-08-30",45.74,46.11,45.53,45.9,371500.0],["2024-09-03",45.35,45.9,44.755,45.14,330000.0],["2024-09-04",45.14,46.075,44.99,45.49,313900.0],["2024-09-05",45.76,45.76,44.25,44.36,252100.0],["2024-09-06",44.46,44.79,42.21,42.26,411600.0],["2024-09-09",42.69,42.72,41.44,41.86,380300.0],["2024-09-10",41.84,41.84,40.93,41.5,383200.0],["2024-09-11",41.19,41.2,40.0,41.15,527900.0],["2024-09-12",41.38,42.59,40.85,42.29,391600.0],["2024-09-13",42.8,42.97,42.53,42.7,305500.0],["2024-09-16",42.97,43.1,42.56,42.74,265600.0],["2024-09-17",42.79,43.74,42.79,43.23,264300.0],["2024-09-18",43.17,44.045,42.91,43.21,297100.0],["2024-09-19",44.1,44.67,43.785,44.36,363200.0],["2024-09-20",44.02,44.275,43.69,44.06,939400.0],["2024-09-23",44.32,44.74,44.03,44.1,351400.0],["2024-09-24",44.16,44.91,43.42,43.51,376400.0],["2024-09-25",43.64,43.835,43.26,43.71,261400.0],["2024-09-26",44.04,44.68,44.04,44.29,275200.0],["2024-09-27",44.58,45.105,44.1,44.63,251800.0],["2024-09-30",44.26,45.11,44.06,45.03,344800.0],["2024-10-01",45.0,45.0,43.56,43.95,278800.0],["2024-10-02",43.89,44.885,43.775,44.25,345200.0],["2024-10-03",44.09,44.09,43.45,43.94,255500.0],["2024-10-04",44.84,45.79,44.84,45.69,386900.0],["2024-10-07",45.55,45.71,44.29,44.53,294800.0],["2024-10-08",44.53,44.95,44.153,44.79,254500.0],["2024-10-09",44.65,45.58,44.61,45.17,279800.0],["2024-10-10",45.36,45.72,45.01,45.24,263700.0],["2024-10-11",45.27,46.2,45.27,46.16,273600.0],["2024-10-14",46.08,46.67,46.03,46.58,242500.0],["2024-10-15",46.86,47.86,46.41,47.35,489200.0],["2024-10-16",47.39,48.285,47.26,48.12,451100.0],["2024-10-17",48.46,49.06,47.97,48.91,416100.0],["2024-10-18",48.79,49.26,48.48,49.15,488300.0],["2024-10-21",49.1,49.36,48.39,48.51,541000.0],["2024-10-22",48.34,48.57,47.61,48.37,355900.0],["2024-10-23",48.37,48.74,48.14,48.55,393500.0],["2024-10-24",48.65,48.93,48.31,48.92,283900.0],["2024-10-25",49.07,49.35,47.16,47.41,464900.0],["2024-10-28",47.72,48.93,47.72,48.78,339000.0],["2024-10-29",48.67,49.42,48.21,48.22,385300.0],["2024-10-30",48.22,49.42,48.22,48.69,372600.0],["2024-10-31",48.4,48.73,47.3,47.3,292600.0],["2024-11-01",47.3,48.335,47.3,47.74,415800.0],["2024-11-04",47.69,48.1,46.92,47.46,408300.0],["2024-11-05",47.29,47.76,46.99,47.31,355400.0],["2024-11-06",51.1,52.94,50.5,52.91,803200.0],["2024-11-07",52.36,52.69,50.9,51.09,533700.0],["2024-11-08",52.9,53.24,50.48,50.51,626000.0],["2024-11-11",51.0,52.6,50.97,52.24,596000.0],["2024-11-12",52.19,52.982,51.735,52.48,386000.0],["2024-11-13",52.68,52.91,51.25,51.34,403300.0],["2024-11-14",51.75,52.0,50.54,51.09,360000.0],["2024-11-15",51.16,51.56,50.57,50.97,560800.0],["2024-11-18",51.0,51.36,50.47,51.06,383100.0],["2024-11-19",49.86,50.59,49.54,50.11,324800.0],["2024-11-20",50.11,50.45,49.28,50.0,321100.0],["2024-11-21",50.3,50.87,49.9,50.45,314600.0],["2024-11-22",50.29,51.84,49.87,51.74,271500.0],["2024-11-25",52.16,53.5,52.16,52.82,506400.0],["2024-11-26",52.39,52.73,51.71,52.42,286500.0],["2024-11-27",52.5,53.24,51.975,52.33,212800.0],["2024-11-29",52.83,53.044,52.2,52.27,151200.0],["2024-12-02",52.21,52.83,51.5,52.38,373700.0],["2024-12-03",52.31,52.651,50.47,50.8,546500.0],["2024-12-04",50.74,51.01,50.18,50.85,335900.0],["2024-12-05",51.17,51.63,51.08,51.22,334200.0],["2024-12-06",51.36,51.505,50.46,51.04,242700.0],["2024-12-09",51.54,51.54,49.995,50.1,329600.0],["2024-12-10",49.83,49.92,47.79,48.45,387300.0],["2024-12-11",48.5,48.61,47.66,48.52,386000.0],["2024-12-12",48.74,49.362,48.74,48.96,303000.0],["2024-12-13",48.96,49.31,48.6,48.78,281500.0],["2024-12-16",48.66,49.74,48.515,49.68,310100.0],["2024-12-17",49.43,49.495,48.78,48.96,371000.0],["2024-12-18",48.98,49.11,45.93,45.97,358300.0],["2024-12-19",46.28,47.16,46.28,46.63,331900.0],["2024-12-20",46.43,48.14,46.43,47.99,912000.0],["2024-12-23",47.69,48.16,47.32,48.07,292600.0],["2024-12-24",48.2,48.745,48.0,48.65,130000.0],["2024-12-26",48.22,48.89,48.15,48.8,164300.0],["2024-12-27",48.28,49.16,47.715,48.22,174400.0],["2024-12-30",47.63,48.49,47.04,47.97,321500.0],["2024-12-31",48.13,48.895,47.84,48.04,286500.0],["2025-01-02",48.26,48.74,47.75,47.99,233300.0],["2025-01-03",48.32,48.54,47.835,48.09,333200.0],["2025-01-06",48.11,49.25,47.98,48.04,298300.0],["2025-01-07",48.07,48.93,47.68,48.24,308800.0],["2025-01-08",47.93,47.93,46.95,47.75,216500.0],["2025-01-10",46.88,46.9,45.615,45.74,259000.0],["2025-01-13",45.42,46.57,45.42,46.44,269800.0],["2025-01-14",46.59,47.83,45.99,47.78,364700.0],["2025-01-15",49.1,49.8,48.56,49.55,329600.0],["2025-01-16",49.39,50.25,49.31,50.11,320200.0],["2025-01-17",50.57,50.84,50.3,50.56,257600.0],["2025-01-21",50.7,51.61,50.65,51.49,396000.0],["2025-01-22",51.3,51.46,50.15,50.15,245000.0],["2025-01-23",50.07,51.03,49.78,50.82,360400.0],["2025-01-24",50.53,51.07,49.4,50.68,254700.0],["2025-01-27",50.69,51.3,50.605,51.09,287600.0],["2025-01-28",50.92,64.0,50.92,58.33,3111400.0],["2025-01-29",61.03,63.328,60.3,62.0,2287900.0],["2025-01-30",62.4,62.95,61.03,61.26,1137100.0],["2025-01-31",61.0,63.41,60.78,61.71,1428300.0],["2025-02-03",59.2,61.255,58.95,59.98,1096400.0],["2025-02-04",59.88,60.91,59.5,59.96,927800.0],["2025-02-05",60.16,60.434,59.38,59.5,935400.0],["2025-02-06",60.26,60.26,58.45,59.39,880700.0],["2025-02-07",59.69,60.3,59.04,59.96,566300.0],["2025-02-10",60.09,60.41,58.9,58.98,591700.0],["2025-02-11",59.03,59.37,58.48,58.49,843400.0],["2025-02-12",58.95,59.585,57.235,58.49,1391500.0],["2025-02-13",58.43,59.2,57.795,58.74,841300.0],["2025-02-14",58.83,62.57,58.83,62.14,1262100.0],["2025-02-18",62.25,63.28,61.635,62.81,1209900.0],["2025-02-19",63.54,64.12,62.42,62.97,830000.0],["2025-02-20",62.58,62.89,61.19,61.87,637400.0],["2025-02-21",62.25,62.65,59.245,59.45,632500.0],["2025-02-24",60.23,60.5,58.84,59.44,1045600.0],["2025-02-25",59.55,60.045,58.35,59.09,640800.0],["2025-02-26",59.12,60.245,58.0,58.3,609500.0],["2025-02-27",58.98,59.61,58.57,58.7,913600.0],["2025-02-28",59.28,59.72,58.02,59.31,1421500.0],["2025-03-03",59.33,60.5,57.82,58.08,762500.0],["2025-03-04",57.12,57.125,53.77,54.96,1231400.0],["2025-03-05",54.94,57.0,54.36,56.35,1351700.0],["2025-03-06",55.67,56.065,54.2,54.91,798700.0],["2025-03-07",54.64,55.6,53.25,54.21,795500.0],["2025-03-10",53.45,54.43,49.82,50.48,902600.0],["2025-03-11",50.68,53.636,50.316,53.34,1134300.0],["2025-03-12",54.28,54.84,52.85,54.25,796200.0],["2025-03-13",54.49,54.94,53.125,53.3,580100.0],["2025-03-14",54.22,55.7,53.499,55.6,336500.0],["2025-03-17",55.27,57.07,55.27,56.95,537800.0],["2025-03-18",57.2,58.74,56.975,57.12,809700.0],["2025-03-19",57.58,58.98,57.26,58.08,632400.0],["2025-03-20",57.45,58.8,57.45,57.98,317300.0],["2025-03-21",57.15,58.61,57.15,57.98,865800.0],["2025-03-24",59.07,59.99,58.64,59.34,570400.0],["2025-03-25",59.25,60.28,58.82,59.2,590900.0],["2025-03-26",59.57,60.98,58.59,59.09,433500.0],["2025-03-27",58.6,59.15,57.41,58.97,366300.0],["2025-03-28",58.68,59.265,56.81,57.55,390900.0],["2025-03-31",56.37,58.56,56.37,57.99,918600.0],["2025-04-01",57.93,58.625,57.01,58.17,739800.0],["2025-04-02",57.35,60.14,57.35,59.78,838100.0],["2025-04-03",56.45,57.21,54.794,54.99,2181100.0],["2025-04-04",51.26,52.19,48.308,49.06,1742800.0],["2025-04-07",47.38,50.725,45.68,47.83,1217700.0],["2025-04-08",50.0,51.22,46.675,47.33,1431600.0],["2025-04-09",46.38,54.1,44.29,53.88,2388800.0],["2025-04-10",51.56,52.21,46.7,47.29,1039400.0],["2025-04-11",47.16,47.92,45.39,47.82,980300.0],["2025-04-14",49.02,50.9,48.57,50.5,875200.0],["2025-04-15",50.85,52.075,50.465,50.66,743700.0],["2025-04-16",50.09,51.22,49.26,49.72,542900.0],["2025-04-17",49.92,51.27,49.75,50.65,521000.0],["2025-04-21",50.06,51.05,48.225,48.79,580200.0],["2025-04-22",49.94,51.86,48.6,51.82,808400.0],["2025-04-23",53.83,54.8,51.5,52.23,1433400.0],["2025-04-24",52.25,54.46,51.33,53.86,554800.0],["2025-04-25",53.72,54.835,53.14,54.67,622200.0],["2025-04-28",54.66,55.335,53.98,54.41,474300.0],["2025-04-29",54.17,58.95,53.35,56.64,3893900.0],["2025-04-30",55.83,58.55,55.16,58.22,1387500.0],["2025-05-01",58.41,59.56,57.99,58.3,655000.0],["2025-05-02",59.52,60.23,58.79,58.89,751800.0],["2025-05-05",58.0,58.95,57.5,57.6,674100.0],["2025-05-06",57.19,58.365,57.0,57.39,1164700.0],["2025-05-07",57.81,58.765,57.5,58.41,1228100.0],["2025-05-08",58.63,58.895,57.375,57.89,1003400.0],["2025-05-09",56.13,60.1,56.13,58.74,1326100.0],["2025-05-12",61.35,62.58,59.38,59.43,794800.0],["2025-05-13",59.51,60.5,59.51,59.78,1048400.0],["2025-05-14",59.66,60.18,58.895,59.35,887000.0],["2025-05-15",59.01,59.8,58.99,59.7,670700.0],["2025-05-16",59.51,61.45,59.46,60.99,902200.0],["2025-05-19",60.31,61.21,59.022,61.145,559100.0],["2025-05-20",61.19,61.99,60.81,61.15,502300.0],["2025-05-21",61.21,61.21,58.14,58.33,794100.0],["2025-05-22",58.36,59.21,57.95,58.77,680500.0],["2025-05-23",57.28,58.83,57.215,57.91,780100.0],["2025-05-27",58.85,60.879,58.08,60.79,703200.0],["2025-05-28",60.75,60.94,58.78,58.95,582100.0],["2025-05-29",59.66,59.66,58.175,59.1,656000.0],["2025-05-30",58.95,60.1,58.79,59.81,1224400.0],["2025-06-02",59.51,60.11,57.74,59.13,815400.0],["2025-06-03",59.12,59.97,58.0,59.12,483400.0],["2025-06-04",59.2,59.53,57.955,58.08,499300.0],["2025-06-05",58.02,58.445,57.31,58.08,458800.0],["2025-06-06",59.41,59.85,58.693,59.31,363500.0],["2025-06-09",59.66,59.66,58.475,58.89,476000.0],["2025-06-10",58.82,58.965,57.34,57.67,455400.0],["2025-06-11",57.62,58.55,56.85,56.98,465000.0],["2025-06-12",56.33,58.24,55.78,58.15,378400.0],["2025-06-13",56.92,57.935,56.63,57.04,437300.0],["2025-06-16",57.75,58.92,57.75,58.48,360700.0],["2025-06-17",57.72,58.605,57.51,58.04,571600.0],["2025-06-18",57.96,59.355,57.96,58.87,722900.0],["2025-06-20",59.56,60.1,58.53,58.86,1178100.0],["2025-06-23",58.67,59.13,57.295,58.89,591600.0],["2025-06-24",59.75,62.73,53.38,53.85,3329500.0],["2025-06-25",53.66,53.66,51.35,52.91,1443400.0],["2025-06-26",53.1,53.99,52.613,53.84,892000.0],["2025-06-27",53.84,54.83,53.76,54.44,1047100.0],["2025-06-30",54.43,54.9,53.47,53.77,815200.0],["2025-07-01",53.73,54.75,53.39,53.78,842300.0],["2025-07-02",53.94,54.18,52.27,53.78,1131400.0],["2025-07-03",53.9,54.72,52.81,53.34,750600.0],["2025-07-07",53.02,53.37,50.61,50.7,782900.0],["2025-07-08",51.11,52.86,50.875,52.11,823100.0],["2025-07-09",52.84,52.84,51.789,52.01,564900.0],["2025-07-10",52.08,52.59,51.74,52.13,644100.0],["2025-07-11",51.5,51.63,47.95,48.79,1597500.0],["2025-07-14",48.67,49.48,48.67,49.13,681100.0],["2025-07-15",49.0,49.2,47.19,47.32,978800.0],["2025-07-16",52.06,52.71,50.14,50.27,2299800.0],["2025-07-17",49.76,51.26,49.7,51.09,824500.0],["2025-07-18",51.22,51.27,49.985,50.84,738000.0],["2025-07-21",50.85,51.17,49.63,49.755,590500.0],["2025-07-22",49.67,50.7,49.62,50.47,771600.0],["2025-07-23",50.78,51.07,50.39,50.51,636000.0],["2025-07-24",49.81,50.34,48.55,49.57,1575800.0],["2025-07-25",49.73,50.57,49.36,50.21,1733200.0],["2025-07-28",50.17,50.17,48.69,48.69,457000.0],["2025-07-29",48.69,49.28,48.18,48.27,610900.0],["2025-07-30",48.21,48.21,46.495,47.15,901800.0],["2025-07-31",47.08,48.52,46.69,47.85,644400.0],["2025-08-01",47.0,47.38,45.1,46.18,998900.0],["2025-08-04",46.5,47.58,46.02,46.96,727800.0],["2025-08-05",47.38,47.465,46.62,46.79,641200.0],["2025-08-06",47.03,48.34,46.7,47.48,740100.0],["2025-08-07",47.42,47.89,45.77,46.07,1019400.0],["2025-08-08",43.88,45.625,43.16,44.52,1257100.0],["2025-08-11",44.97,45.51,44.76,45.19,615800.0],["2025-08-12",45.46,46.405,45.42,46.14,464000.0],["2025-08-13",46.25,47.008,46.25,47.0,652900.0],["2025-08-14",46.52,46.85,45.97,46.68,528800.0],["2025-08-15",47.0,47.0,45.33,45.68,600100.0],["2025-08-18",45.4,45.745,45.0,45.59,554300.0],["2025-08-19",45.59,46.76,45.44,46.13,630000.0],["2025-08-20",46.07,46.93,45.95,46.69,744800.0],["2025-08-21",46.58,46.735,46.1,46.42,434100.0],["2025-08-22",46.69,47.91,46.645,47.09,448200.0],["2025-08-25",46.75,47.1,46.37,46.79,619600.0],["2025-08-26",46.63,47.04,46.49,46.89,542400.0],["2025-08-27",46.64,47.44,46.54,46.89,442000.0],["2025-08-28",46.84,46.99,46.37,46.72,466900.0],["2025-08-29",46.78,47.6,46.49,47.26,473200.0],["2025-09-02",46.6,46.82,45.75,46.16,527200.0],["2025-09-03",45.69,45.85,44.295,44.69,1221600.0],["2025-09-04",45.07,45.07,44.1,44.23,1165000.0],["2025-09-05",44.245,44.796,43.245,43.36,643400.0],["2025-09-08",43.3,43.69,42.07,43.38,1067000.0],["2025-09-09",48.58,49.61,47.44,48.81,2328400.0],["2025-09-10",48.23,49.28,46.63,48.75,1968300.0],["2025-09-11",48.63,49.38,48.13,48.88,984200.0],["2025-09-12",48.55,49.58,48.55,48.99,539900.0],["2025-09-15",48.82,49.035,47.18,47.21,889900.0],["2025-09-16",47.03,47.335,46.37,46.82,741000.0],["2025-09-17",46.9,47.225,45.62,45.95,626800.0],["2025-09-18",45.96,46.54,44.93,45.26,1101200.0],["2025-09-19",45.36,60.74,44.73,57.59,10405100.0],["2025-09-22",56.56,57.7,54.51,55.17,4245200.0],["2025-09-23",55.06,55.69,53.47,53.52,1792100.0],["2025-09-24",54.0,54.78,53.88,54.21,1336200.0],["2025-09-25",53.97,55.93,53.89,54.94,1835000.0],["2025-09-26",54.96,56.15,54.96,55.74,1152600.0],["2025-09-29",55.5,56.0,54.3,54.58,1145500.0],["2025-09-30",54.52,54.79,52.5,53.08,1087600.0],["2025-10-01",52.69,54.0,52.69,53.205,913900.0],["2025-10-02",53.1,53.31,51.75,51.89,1086300.0],["2025-10-03",51.89,53.14,51.465,53.08,1103700.0],["2025-10-06",52.86,53.31,50.9,51.04,1022900.0],["2025-10-07",51.52,51.52,48.56,48.61,1096700.0],["2025-10-08",49.06,49.185,47.98,48.635,724000.0],["2025-10-09",48.59,48.99,47.99,48.31,496400.0],["2025-10-10",48.31,48.99,47.23,47.28,741500.0],["2025-10-13",47.91,48.21,47.15,48.04,770000.0],["2025-10-14",47.71,50.35,47.71,49.92,940000.0],["2025-10-15",50.2,50.53,47.77,48.26,705600.0],["2025-10-16",48.01,49.97,45.091,45.14,4662100.0],["2025-10-17",45.01,47.13,44.51,46.54,2389300.0],["2025-10-20",46.51,47.1,45.95,46.62,740500.0],["2025-10-21",46.6,48.08,46.43,47.1,762000.0],["2025-10-22",46.85,47.27,45.93,46.57,751500.0],["2025-10-23",46.51,47.15,46.03,47.01,578700.0],["2025-10-24",47.24,47.29,46.28,46.64,511500.0],["2025-10-27",46.69,47.26,46.635,46.81,653800.0],["2025-10-28",46.93,46.93,45.87,46.21,401500.0],["2025-10-29",46.0,46.895,45.73,46.29,456900.0],["2025-10-30",45.94,46.727,45.665,45.69,380400.0],["2025-10-31",56.25,58.58,54.01,57.07,4282500.0],["2025-11-03",54.79,54.79,51.075,53.575,2379200.0],["2025-11-04",52.95,55.28,52.16,54.29,1741600.0],["2025-11-05",53.89,54.19,51.6,51.8,1341900.0],["2025-11-06",65.6,66.0,65.46,65.7,13991600.0],["2025-11-07",65.7,66.09,65.57,66.01,4323900.0],["2025-11-10",65.98,66.33,65.84,65.91,1882500.0],["2025-11-11",65.95,66.11,65.79,65.83,2078200.0],["2025-11-12",65.85,65.97,65.775,65.82,1753900.0],["2025-11-13",65.89,65.94,65.6,65.79,1990300.0],["2025-11-14",65.72,65.89,65.6,65.78,1700800.0],["2025-11-17",65.81,65.86,65.51,65.62,1562300.0],["2025-11-18",65.62,65.92,65.53,65.78,1355200.0],["2025-11-19",65.76,65.9,65.56,65.67,1148200.0],["2025-11-20",65.74,65.75,65.14,65.53,1489100.0],["2025-11-21",65.55,65.72,65.42,65.57,984900.0],["2025-11-24",65.58,65.67,65.45,65.52,1238300.0],["2025-11-25",65.67,65.72,65.52,65.58,1000200.0],["2025-11-26",65.67,65.68,65.0,65.41,1326900.0],["2025-11-28",65.5,65.65,65.41,65.55,313100.0],["2025-12-01",65.49,65.64,65.41,65.58,814800.0],["2025-12-02",65.63,65.63,65.38,65.54,1035400.0],["2025-12-03",65.54,65.61,65.32,65.59,699400.0],["2025-12-04",65.51,65.6,65.45,65.52,639600.0],["2025-12-05",65.54,65.59,65.29,65.35,1329000.0],["2025-12-08",65.43,65.45,65.18,65.3,611300.0],["2025-12-09",65.43,65.505,65.41,65.42,652900.0],["2025-12-10",65.42,65.51,65.38,65.5,782200.0],["2025-12-11",65.46,65.54,65.28,65.4,776500.0],["2025-12-12",65.42,65.5,65.37,65.4,714000.0],["2025-12-15",65.43,65.505,65.29,65.35,729700.0],["2025-12-16",65.39,65.42,65.28,65.28,624400.0],["2025-12-17",65.32,65.4,65.03,65.15,800800.0],["2025-12-18",65.19,65.2,64.94,64.98,962500.0],["2025-12-19",65.17,65.23,64.41,64.91,1324700.0],["2025-12-22",64.98,65.07,64.85,64.86,847700.0],["2025-12-23",64.86,65.0,64.48,64.55,750100.0],["2025-12-24",64.62,64.79,64.62,64.75,237500.0],["2025-12-26",64.8,64.94,64.75,64.85,354400.0],["2025-12-29",64.95,65.0,64.72,64.9,1021200.0],["2025-12-30",64.99,64.99,64.75,64.8,475300.0],["2025-12-31",64.79,64.91,64.76,64.79,420600.0],["2026-01-02",64.78,64.85,64.022,64.57,1874700.0],["2026-01-05",64.4,64.81,64.4,64.62,699000.0],["2026-01-06",64.52,65.06,64.45,65.05,1635300.0],["2026-01-07",65.05,65.36,64.89,64.98,613200.0],["2026-01-08",64.96,65.06,64.515,64.76,794600.0],["2026-01-09",64.76,64.81,64.35,64.7,623400.0],["2026-01-12",64.55,64.69,64.31,64.37,671200.0],["2026-01-13",64.43,64.49,63.85,64.0,1265300.0],["2026-01-14",64.01,64.126,63.8,63.8,979600.0],["2026-01-15",63.8,64.18,63.8,64.09,928600.0],["2026-01-16",64.26,64.5,63.92,64.04,576600.0],["2026-01-20",64.01,64.43,64.0,64.42,1502800.0],["2026-01-21",64.37,64.505,63.96,64.14,497200.0],["2026-01-22",64.2,64.48,64.08,64.35,601300.0],["2026-01-23",64.3,64.45,64.09,64.11,337200.0],["2026-01-26",64.24,64.38,64.15,64.32,785700.0],["2026-01-27",64.38,64.39,64.1,64.17,238100.0],["2026-01-28",64.17,64.405,64.0,64.35,451800.0],["2026-01-29",64.4,64.4,64.095,64.2,337100.0],["2026-01-30",64.2,64.3,64.0,64.06,500500.0],["2026-02-02",64.1,64.29,64.05,64.14,622100.0],["2026-02-03",64.18,64.255,63.65,63.68,610800.0],["2026-02-04",63.8,64.025,63.71,63.85,524900.0],["2026-02-05",63.8,64.09,63.68,63.99,803700.0],["2026-02-06",63.99,64.05,63.69,63.73,426400.0],["2026-02-09",63.72,63.82,63.45,63.7,420800.0],["2026-02-10",63.7,63.96,63.53,63.82,426600.0],["2026-02-11",63.9,63.95,63.79,63.87,622900.0],["2026-02-12",64.2,64.2,63.8,64.09,954600.0],["2026-02-13",64.01,64.11,63.76,63.84,493500.0],["2026-02-17",63.94,64.24,63.79,63.91,650800.0],["2026-02-18",63.82,64.01,63.82,63.98,252800.0],["2026-02-19",63.97,64.1,63.6,63.68,472900.0],["2026-02-20",63.67,63.95,63.42,63.93,528000.0],["2026-02-23",63.68,63.68,62.54,62.54,1129900.0],["2026-02-24",61.84,62.01,60.13,61.86,2288200.0],["2026-02-25",61.94,61.94,60.69,60.76,1614800.0],["2026-02-26",61.01,61.01,59.96,60.21,1476600.0],["2026-02-27",60.2,60.22,59.45,59.98,1041400.0],["2026-03-02",59.5,60.005,59.41,59.9,892800.0],["2026-03-03",59.36,60.11,59.01,59.78,813100.0],["2026-03-04",59.78,61.2,59.615,60.93,1195300.0],["2026-03-05",60.82,61.01,60.54,60.88,628400.0],["2026-03-06",59.99,60.05,59.125,59.19,1429400.0],["2026-03-09",59.1,60.59,58.9,60.38,962000.0],["2026-03-10",60.49,60.78,59.76,60.27,832700.0],["2026-03-11",60.34,60.35,59.415,60.23,910300.0],["2026-03-12",59.67,60.54,59.56,60.38,632400.0],["2026-03-13",60.8,60.8,59.855,60.23,492900.0],["2026-03-16",60.12,60.548,59.92,59.92,648300.0],["2026-03-17",60.23,60.24,59.51,59.59,818900.0],["2026-03-18",59.5,59.662,59.25,59.4,689000.0],["2026-03-19",59.42,60.04,59.25,59.56,440800.0],["2026-03-20",59.5,59.7,59.05,59.35,882300.0],["2026-03-23",60.22,60.385,59.54,60.15,401200.0],["2026-03-24",60.04,60.36,59.78,60.26,776800.0],["2026-03-25",60.0,60.55,59.985,60.54,448700.0],["2026-03-26",60.4,60.74,60.26,60.47,575800.0],["2026-03-27",60.45,60.45,59.76,59.98,504200.0],["2026-03-30",60.0,60.25,59.685,59.92,416700.0],["2026-03-31",60.11,60.32,59.78,59.88,651300.0],["2026-04-01",60.18,60.315,59.52,59.63,767200.0],["2026-04-02",59.5,59.79,59.11,59.78,893300.0],["2026-04-06",59.69,60.19,59.06,60.15,514900.0],["2026-04-07",60.15,60.28,59.62,60.24,336100.0],["2026-04-08",60.71,61.24,60.28,61.02,1108500.0],["2026-04-09",60.87,61.231,60.55,60.69,498700.0],["2026-04-10",60.63,60.8,60.38,60.73,455600.0],["2026-04-13",60.73,61.4,60.55,61.3,875700.0],["2026-04-14",61.19,61.54,61.11,61.27,483700.0],["2026-04-15",61.4,62.25,61.34,62.09,798600.0],["2026-04-16",62.09,62.443,62.005,62.3,499700.0],["2026-04-17",62.56,62.63,62.195,62.22,435700.0],["2026-04-20",62.17,62.37,61.77,61.84,287800.0],["2026-04-21",61.85,62.13,61.79,61.9,325800.0],["2026-04-22",62.11,62.17,61.41,62.08,426400.0],["2026-04-23",62.09,62.2,61.815,62.17,309800.0],["2026-04-24",62.11,62.2,61.94,62.04,245500.0],["2026-04-27",62.04,62.41,61.85,61.95,328600.0],["2026-04-28",62.38,62.38,61.71,61.72,443500.0],["2026-04-29",61.79,62.1,61.63,61.93,345700.0],["2026-04-30",61.76,62.49,61.76,62.26,332000.0],["2026-05-01",62.33,62.7,62.11,62.65,568000.0],["2026-05-04",62.37,62.765,62.2,62.69,435100.0],["2026-05-05",62.64,62.9,62.5,62.73,874100.0],["2026-05-06",62.74,62.9,62.44,62.57,553700.0],["2026-05-07",62.2,62.872,61.405,61.68,765100.0],["2026-05-08",61.72,61.77,61.12,61.38,503000.0],["2026-05-11",61.89,61.89,61.03,61.11,312200.0],["2026-05-12",61.11,61.57,60.805,61.09,693600.0],["2026-05-13",60.95,61.305,60.86,61.29,529000.0],["2026-05-14",61.55,61.73,61.215,61.42,323300.0],["2026-05-15",61.98,62.56,61.68,62.54,824000.0],["2026-05-18",62.68,62.9,62.265,62.7,486300.0],["2026-05-19",62.95,62.95,62.27,62.36,373300.0],["2026-05-20",62.62,62.78,62.03,62.51,479300.0],["2026-05-21",62.46,63.15,62.296,62.71,622500.0],["2026-05-22",62.73,62.865,62.265,62.47,405000.0],["2026-05-26",62.26,62.78,62.22,62.67,612400.0],["2026-05-27",62.5,62.95,62.4,62.59,321500.0],["2026-05-28",62.44,62.875,62.43,62.79,283400.0],["2026-05-29",62.68,62.9,62.36,62.55,617800.0],["2026-06-01",62.35,62.77,62.28,62.66,461200.0],["2026-06-02",62.48,62.48,62.135,62.24,818500.0],["2026-06-03",62.19,62.72,62.0,62.4,514800.0],["2026-06-04",62.43,62.64,62.165,62.36,640700.0],["2026-06-05",62.65,62.92,62.38,62.65,350200.0],["2026-06-08",62.52,62.61,62.245,62.54,539300.0],["2026-06-09",62.56,62.92,62.5,62.78,358200.0],["2026-06-10",62.97,63.41,62.82,63.09,590900.0],["2026-06-11",63.09,63.32,62.325,63.24,382500.0],["2026-06-12",63.38,63.505,63.0,63.03,441800.0],["2026-06-15",63.15,63.22,62.75,62.93,427800.0],["2026-06-16",62.7,63.54,62.7,63.38,325400.0],["2026-06-17",63.09,63.475,62.94,63.22,722200.0],["2026-06-18",63.22,63.39,62.81,63.25,938700.0],["2026-06-22",63.26,63.47,62.93,63.05,551300.0],["2026-06-23",63.41,63.56,63.075,63.51,573500.0],["2026-06-24",63.55,63.59,62.935,63.09,329400.0],["2026-06-25",63.05,63.47,62.64,62.72,339500.0],["2026-06-26",62.51,63.23,62.49,63.15,565300.0],["2026-06-29",63.37,63.57,63.06,63.57,279700.0],["2026-06-30",63.49,63.545,63.03,63.3,464200.0],["2026-07-01",64.054,64.054,63.39,63.88,476400.0],["2026-07-02",63.9,64.06,63.6,64.01,495600.0],["2026-07-06",64.03,64.965,64.03,64.88,564703.875112],["2026-07-07",65,65.42,64.655,65.27,452231.567873],["2026-07-08",65.32,65.48,65.07,65.4,460424.962309],["2026-07-09",65.49,65.72,65.0201,65.61,495063.912997],["2026-07-10",65.57,66.28,65.51,66,517968.46238],["2026-07-13",66.02,66.8,65.935,66.61,445557.873128],["2026-07-14",66.68,66.73,65.28,65.9,486682.412167],["2026-07-15",65.74,65.8,64.635,65.08,658161.092359],["2026-07-16",65.13,65.57,64.66,65.49,720732.132908],["2026-07-17",65.6,65.94,65.1314,65.61,324088.20037],["2026-07-20",65.998,65.998,64.755,64.91,394996.727739],["2026-07-21",64.95,64.95,63.49,63.63,1314402.68523],["2026-07-22",63.81,64.04,63.03,63.08,558284.263136],["2026-07-23",63.471,63.73,62.38,62.72,573595.869962],["2026-07-24",62.8,63.3,62.6,63.22,416864.1939],["2026-07-27",63.31,63.64,62.88,63.16,408646.03804],["2026-07-28",63.5,64.13,63.16,63.75,456840.533415],["2026-07-29",63.74,64.19,62.65,62.9,651776.310369],["2026-07-30",63.11,63.74,63.11,63.45,600373.832025],["2026-07-31",63.45,63.45,61.55,61.91,796170.901259],["2026-08-03",61.115,62.77,61.115,61.84,1045183.044514],["2026-08-04",61.84,62.755,61.84,62.69,503015.297346],["2026-08-05",62.53,62.92,61.55,61.86,522511.325249],["2026-08-06",62.09,62.51,61.58,62.17,919793.37358],["2026-08-07",62.09,62.685,59.8,60.8,1800437.442475],["2026-08-10",60.48,60.9,59.61,59.89,316653.769807],["2026-08-11",59.65,60.09,58.71,58.8,838504.367336],["2026-08-12",58.71,60.25,58.71,59.82,1090779.729017],["2026-08-13",60.12,60.342,59.35,59.54,723763.14241],["2026-08-14",59.57,59.797,58.61,58.68,961498.502301],["2026-08-17",58.7,59.702,55.58,55.74,1889925.25519],["2026-08-18",56.02,56.29,53.551,53.64,2174031.969491],["2026-08-19",53.2,54.4099,52.04,53.28,2637645.557324],["2026-08-20",53.27,53.365,52.62,53.22,942689.314631],["2026-08-21",53.1,53.5,52.09,52.27,1000189.052307],["2026-08-24",52.83,52.9,51.55,51.9,1034681.546037],["2026-08-25",52.17,52.73,51.62,51.87,891932.883676],["2026-08-26",52,53.14,51.9,52.49,814057.688145],["2026-08-27",52.1,54.575,52.1,54.16,1159496.711408],["2026-08-28",54.22,55,52.805,53.04,1038175.083882],["2026-08-31",53.04,53.77,52.86,53.02,705371.231729],["2026-09-01",53.01,53.849,52.77,52.99,776851.556945],["2026-09-02",53.14,54.09,53.14,53.62,528655.794892],["2026-09-03",53.71,54.54,53.38,53.71,629826.958279],["2026-09-04",53.49,53.732,52.56,53.58,516685.892021],["2026-09-08",53.65,53.7154,51.92,52.24,665680.457014],["2026-09-09",52.11,52.165,51.08,51.15,602349.192093],["2026-09-10",51,52,49.51,50.84,1532171.943473],["2026-09-11",50.89,51.15,49.53,50.11,843240.819779],["2026-09-14",50.49,50.7,49.815,50,1586900.946093]]}