{"t":"KE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-11-03",5.19,9.29,5.19,7.22,142500.0],["2014-11-04",7.5,13.77,7.34,8.75,552700.0],["2014-11-05",9.5,11.39,9.4,10.06,316100.0],["2014-11-06",10.49,10.61,10.17,10.46,144800.0],["2014-11-07",10.8,10.818,9.74,9.96,219500.0],["2014-11-10",10.02,10.5,9.86,10.14,134600.0],["2014-11-11",10.3,10.49,10.12,10.16,131500.0],["2014-11-12",10.2,10.25,9.85,10.03,126800.0],["2014-11-13",9.98,10.2,9.91,10.0,85000.0],["2014-11-14",10.3,10.34,9.96,10.04,113600.0],["2014-11-17",10.0,10.45,9.975,10.32,185400.0],["2014-11-18",10.4,10.75,10.4,10.64,135600.0],["2014-11-19",10.35,11.0,10.35,10.8,168100.0],["2014-11-20",10.72,10.95,10.58,10.7,76800.0],["2014-11-21",10.91,10.91,10.51,10.74,238300.0],["2014-11-24",10.82,10.99,10.38,10.93,172600.0],["2014-11-25",11.0,11.0,10.52,10.76,164500.0],["2014-11-26",10.65,11.03,10.65,11.0,285200.0],["2014-11-28",11.06,11.14,11.0,11.0,25500.0],["2014-12-01",11.0,11.04,10.501,10.59,188200.0],["2014-12-02",10.64,10.9,10.0,10.21,107200.0],["2014-12-03",9.93,10.47,9.26,9.65,176700.0],["2014-12-04",9.75,10.16,9.515,9.79,173400.0],["2014-12-05",9.72,9.92,9.65,9.92,147700.0],["2014-12-08",9.86,11.15,9.78,11.1,209100.0],["2014-12-09",10.95,11.14,10.95,11.06,121800.0],["2014-12-10",11.0,11.12,11.0,11.0,94800.0],["2014-12-11",11.0,11.08,11.0,11.04,132400.0],["2014-12-12",10.84,11.12,10.84,11.03,142600.0],["2014-12-15",11.0,11.122,11.0,11.03,80500.0],["2014-12-16",10.95,11.14,10.78,11.02,168300.0],["2014-12-17",11.0,11.74,10.84,11.68,181500.0],["2014-12-18",11.75,12.021,11.29,11.88,84200.0],["2014-12-19",11.84,11.97,11.36,11.82,184200.0],["2014-12-22",11.9,11.9,11.205,11.42,46400.0],["2014-12-23",11.4,11.4,11.14,11.4,55500.0],["2014-12-24",11.19,11.47,11.175,11.46,28500.0],["2014-12-26",11.46,12.02,11.46,12.0,23600.0],["2014-12-29",11.93,12.16,11.48,12.01,44100.0],["2014-12-30",11.91,12.41,11.75,12.3,50300.0],["2014-12-31",12.25,12.25,11.75,12.02,34600.0],["2015-01-02",12.14,12.14,11.31,11.37,21900.0],["2015-01-05",11.37,11.37,11.0,11.15,39600.0],["2015-01-06",11.12,11.18,10.81,11.08,57600.0],["2015-01-07",11.02,11.1,10.895,11.08,72900.0],["2015-01-08",11.1,11.36,10.93,11.21,49400.0],["2015-01-09",11.19,11.19,10.85,11.13,26700.0],["2015-01-12",11.09,11.09,10.45,10.88,67200.0],["2015-01-13",11.0,11.1,10.73,11.02,51700.0],["2015-01-14",10.91,10.92,10.54,10.81,17000.0],["2015-01-15",10.76,11.01,10.76,10.94,55800.0],["2015-01-16",10.89,11.57,10.89,11.5,39500.0],["2015-01-20",11.56,11.56,10.84,10.99,45400.0],["2015-01-21",10.9,10.91,10.64,10.87,71800.0],["2015-01-22",10.96,11.16,10.68,11.1,44300.0],["2015-01-23",11.06,11.1,10.76,10.97,42700.0],["2015-01-26",10.85,11.14,10.85,11.08,45100.0],["2015-01-27",11.0,11.06,10.96,11.01,43200.0],["2015-01-28",10.91,11.1,10.73,10.98,71200.0],["2015-01-29",10.94,11.07,10.75,10.88,43700.0],["2015-01-30",10.77,11.01,10.07,10.18,77000.0],["2015-02-02",10.5,10.7,10.11,10.64,59200.0],["2015-02-03",10.56,11.29,10.5,11.14,93700.0],["2015-02-04",11.12,11.12,10.91,11.05,93100.0],["2015-02-05",11.11,11.29,11.05,11.22,49000.0],["2015-02-06",11.18,11.21,11.0,11.05,74800.0],["2015-02-09",11.02,11.12,10.85,10.95,46700.0],["2015-02-10",10.91,11.28,10.91,11.14,56700.0],["2015-02-11",11.09,11.09,10.8,11.03,168700.0],["2015-02-12",11.13,11.87,11.04,11.81,133600.0],["2015-02-13",11.86,11.86,11.55,11.8,125900.0],["2015-02-17",11.8,11.85,11.39,11.81,86600.0],["2015-02-18",11.7,12.79,11.57,12.36,155500.0],["2015-02-19",12.25,12.25,11.9,12.01,42300.0],["2015-02-20",12.0,12.12,11.82,12.05,80000.0],["2015-02-23",11.99,12.1,11.14,11.72,70100.0],["2015-02-24",11.7,12.28,11.7,12.17,52000.0],["2015-02-25",12.15,12.43,12.15,12.33,88400.0],["2015-02-26",12.29,12.37,12.19,12.32,106900.0],["2015-02-27",12.26,12.77,12.26,12.52,94900.0],["2015-03-02",12.46,13.18,12.34,12.76,69000.0],["2015-03-03",12.68,12.82,12.57,12.78,108500.0],["2015-03-04",12.71,12.75,12.51,12.65,58500.0],["2015-03-05",12.7,12.79,12.58,12.68,82900.0],["2015-03-06",12.56,12.64,12.0,12.21,98600.0],["2015-03-09",12.29,12.68,11.83,12.6,96200.0],["2015-03-10",12.5,13.51,12.36,13.01,111000.0],["2015-03-11",13.11,13.13,12.007,13.03,47500.0],["2015-03-12",13.08,13.1,12.9,13.08,85100.0],["2015-03-13",13.14,13.51,12.85,13.43,83000.0],["2015-03-16",13.44,13.478,13.07,13.32,31200.0],["2015-03-17",13.33,13.39,13.06,13.24,33100.0],["2015-03-18",13.24,13.31,13.1,13.26,78200.0],["2015-03-19",13.17,13.26,12.84,13.13,52200.0],["2015-03-20",13.15,13.48,12.94,13.4,239900.0],["2015-03-23",13.34,14.19,13.24,13.83,85400.0],["2015-03-24",13.84,13.92,13.52,13.7,62200.0],["2015-03-25",13.7,13.7,13.25,13.45,83400.0],["2015-03-26",13.4,13.61,13.35,13.47,52100.0],["2015-03-27",13.42,13.47,13.38,13.45,33700.0],["2015-03-30",13.45,13.58,13.369,13.55,68900.0],["2015-03-31",13.5,14.16,13.34,14.14,210200.0],["2015-04-01",14.03,14.37,14.03,14.28,150700.0],["2015-04-02",14.31,14.33,14.02,14.1,58600.0],["2015-04-06",14.0,14.13,13.55,13.57,110100.0],["2015-04-07",13.57,13.92,13.38,13.44,86100.0],["2015-04-08",13.42,13.58,13.3,13.51,41400.0],["2015-04-09",13.45,13.62,12.87,13.0,44200.0],["2015-04-10",13.11,13.44,12.96,13.34,96300.0],["2015-04-13",13.34,13.45,13.26,13.4,23100.0],["2015-04-14",13.41,13.41,13.19,13.34,16300.0],["2015-04-15",13.33,13.33,12.75,13.05,60800.0],["2015-04-16",13.05,13.105,12.635,12.85,41800.0],["2015-04-17",12.67,13.11,12.54,13.02,87600.0],["2015-04-20",13.06,14.2,13.06,14.06,81900.0],["2015-04-21",14.18,14.2,13.88,14.17,112500.0],["2015-04-22",14.23,14.23,14.01,14.07,73200.0],["2015-04-23",14.09,14.09,13.8,13.97,22900.0],["2015-04-24",13.95,14.07,13.58,13.67,26000.0],["2015-04-27",13.71,14.1,13.26,13.42,38000.0],["2015-04-28",13.37,13.48,12.98,13.07,53900.0],["2015-04-29",12.98,13.31,12.98,13.2,29800.0],["2015-04-30",13.07,13.08,12.75,12.79,65600.0],["2015-05-01",12.78,12.87,12.2,12.44,66700.0],["2015-05-04",12.39,12.838,12.35,12.72,54800.0],["2015-05-05",12.74,12.74,12.4,12.61,63600.0],["2015-05-06",12.55,12.92,12.55,12.8,70300.0],["2015-05-07",12.74,12.93,12.73,12.77,46000.0],["2015-05-08",12.88,13.29,12.64,13.22,74700.0],["2015-05-11",13.14,13.3,12.84,12.87,34500.0],["2015-05-12",13.72,13.72,12.59,13.3,53600.0],["2015-05-13",13.6,13.6,13.2,13.24,26800.0],["2015-05-14",13.25,13.55,13.1,13.53,77100.0],["2015-05-15",13.48,14.75,12.88,14.5,201300.0],["2015-05-18",14.52,16.13,14.35,15.75,408100.0],["2015-05-19",15.68,15.77,15.26,15.31,175700.0],["2015-05-20",15.24,15.65,15.12,15.31,87900.0],["2015-05-21",15.25,15.5,15.07,15.35,51700.0],["2015-05-22",15.29,15.56,14.76,15.17,51000.0],["2015-05-26",15.2,15.27,14.51,15.07,74000.0],["2015-05-27",15.14,15.24,15.0,15.24,39900.0],["2015-05-28",15.24,15.49,14.948,15.45,59000.0],["2015-05-29",15.48,15.87,15.36,15.58,100700.0],["2015-06-01",15.76,16.0,15.12,15.61,73000.0],["2015-06-02",15.55,15.89,15.27,15.73,75100.0],["2015-06-03",15.51,16.452,15.395,16.36,145900.0],["2015-06-04",16.35,16.9,16.24,16.59,148900.0],["2015-06-05",16.49,17.01,16.05,16.41,293200.0],["2015-06-08",16.28,16.45,15.79,15.84,129100.0],["2015-06-09",15.77,16.18,15.54,15.82,93100.0],["2015-06-10",15.88,16.1,15.798,15.96,62100.0],["2015-06-11",15.92,15.95,15.54,15.62,57000.0],["2015-06-12",15.5,15.75,15.5,15.65,29500.0],["2015-06-15",15.49,15.58,15.25,15.46,127400.0],["2015-06-16",15.39,15.88,15.33,15.59,43800.0],["2015-06-17",15.58,15.79,15.4,15.62,46100.0],["2015-06-18",15.5,15.96,15.32,15.75,96500.0],["2015-06-19",15.8,15.84,15.58,15.7,86900.0],["2015-06-22",15.67,15.74,15.64,15.73,89800.0],["2015-06-23",15.67,15.75,15.61,15.66,50400.0],["2015-06-24",15.56,15.64,15.31,15.41,61900.0],["2015-06-25",15.43,15.435,15.13,15.34,60200.0],["2015-06-26",15.38,15.38,15.03,15.06,330200.0],["2015-06-29",15.0,15.36,14.711,14.76,70900.0],["2015-06-30",14.8,14.84,14.46,14.59,119500.0],["2015-07-01",14.66,14.98,14.55,14.77,42700.0],["2015-07-02",14.83,15.06,14.44,14.73,61300.0],["2015-07-06",14.63,14.82,14.241,14.44,111300.0],["2015-07-07",14.41,14.76,14.09,14.49,69200.0],["2015-07-08",14.3,14.36,13.38,13.6,70100.0],["2015-07-09",13.84,13.93,13.2,13.21,103100.0],["2015-07-10",13.33,13.96,13.33,13.81,102500.0],["2015-07-13",13.8,13.93,13.2,13.38,143500.0],["2015-07-14",13.32,13.92,13.26,13.83,75500.0],["2015-07-15",13.75,13.96,13.64,13.74,30900.0],["2015-07-16",13.89,14.15,13.82,13.95,37000.0],["2015-07-17",14.0,14.0,13.85,13.9,37900.0],["2015-07-20",13.93,14.0,13.5,13.53,54300.0],["2015-07-21",13.5,13.85,13.37,13.42,45600.0],["2015-07-22",13.31,13.7,13.31,13.61,48300.0],["2015-07-23",13.68,13.82,13.33,13.54,50800.0],["2015-07-24",13.46,13.66,13.31,13.52,108300.0],["2015-07-27",13.4,13.98,13.21,13.88,64700.0],["2015-07-28",13.98,13.98,13.46,13.75,63600.0],["2015-07-29",13.77,13.87,13.2,13.23,139000.0],["2015-07-30",13.14,13.58,13.06,13.46,48500.0],["2015-07-31",13.53,13.62,13.25,13.41,33400.0],["2015-08-03",13.4,13.495,13.02,13.3,37700.0],["2015-08-04",13.23,13.6,12.68,12.7,58900.0],["2015-08-05",12.65,13.025,12.31,12.31,153500.0],["2015-08-06",12.25,12.69,10.77,12.0,98500.0],["2015-08-07",11.01,12.3,11.01,11.85,160500.0],["2015-08-10",11.84,11.94,11.5,11.78,72300.0],["2015-08-11",11.88,12.08,11.64,11.82,124800.0],["2015-08-12",11.77,11.86,11.28,11.68,61700.0],["2015-08-13",11.71,11.9,11.55,11.59,50100.0],["2015-08-14",11.55,11.75,11.08,11.74,94800.0],["2015-08-17",11.73,11.99,11.665,11.88,139400.0],["2015-08-18",11.83,11.9,11.58,11.65,38600.0],["2015-08-19",11.56,11.66,11.22,11.55,31600.0],["2015-08-20",11.36,11.61,11.26,11.55,48500.0],["2015-08-21",11.32,11.77,11.27,11.68,66600.0],["2015-08-24",11.19,11.49,10.74,11.25,56600.0],["2015-08-25",11.61,11.895,11.03,11.41,78300.0],["2015-08-26",11.6,11.69,11.24,11.64,39900.0],["2015-08-27",11.67,11.74,11.08,11.31,66800.0],["2015-08-28",11.23,11.84,11.23,11.57,45700.0],["2015-08-31",11.61,11.77,11.525,11.75,70400.0],["2015-09-01",11.56,11.76,11.33,11.36,43700.0],["2015-09-02",11.53,11.53,11.25,11.34,95700.0],["2015-09-03",11.4,11.54,11.25,11.41,41400.0],["2015-09-04",11.25,11.4,11.22,11.32,48500.0],["2015-09-08",11.46,11.48,11.03,11.31,52200.0],["2015-09-09",11.32,11.46,11.15,11.2,53400.0],["2015-09-10",11.15,11.16,10.91,11.08,28700.0],["2015-09-11",10.98,11.01,10.75,11.0,26500.0],["2015-09-14",10.93,11.04,10.88,10.99,37500.0],["2015-09-15",10.96,11.198,10.89,11.15,42800.0],["2015-09-16",11.13,11.4,11.11,11.32,38000.0],["2015-09-17",11.28,11.78,11.28,11.58,45100.0],["2015-09-18",11.38,11.48,11.25,11.43,50700.0],["2015-09-21",11.41,11.575,11.25,11.28,35700.0],["2015-09-22",11.15,11.38,11.07,11.33,46000.0],["2015-09-23",11.41,11.87,11.05,11.77,64700.0],["2015-09-24",11.67,11.76,11.41,11.68,47600.0],["2015-09-25",11.76,11.795,11.61,11.7,67900.0],["2015-09-28",11.66,11.9,11.44,11.7,83900.0],["2015-09-29",11.75,11.8,11.66,11.71,78800.0],["2015-09-30",11.75,12.1,11.57,11.93,46500.0],["2015-10-01",11.87,11.88,11.3,11.81,116000.0],["2015-10-02",11.75,11.98,11.73,11.98,43400.0],["2015-10-05",12.0,12.59,11.94,12.3,44700.0],["2015-10-06",12.29,12.33,11.9,11.97,34900.0],["2015-10-07",12.02,12.26,12.02,12.15,35700.0],["2015-10-08",12.06,12.315,11.947,12.25,33800.0],["2015-10-09",12.31,12.47,12.22,12.42,32100.0],["2015-10-12",12.38,12.47,12.22,12.45,40300.0],["2015-10-13",12.4,12.4,12.21,12.3,29700.0],["2015-10-14",12.23,12.36,12.215,12.29,39200.0],["2015-10-15",12.33,12.379,11.76,12.25,40000.0],["2015-10-16",12.3,12.3,11.5,11.64,35100.0],["2015-10-19",11.61,11.77,11.27,11.35,21500.0],["2015-10-20",11.3,11.57,11.3,11.36,63800.0],["2015-10-21",11.38,11.466,10.99,11.0,61700.0],["2015-10-22",11.14,12.015,11.14,11.98,45300.0],["2015-10-23",12.05,12.06,11.5,11.78,39000.0],["2015-10-26",11.74,11.74,11.0,11.16,42400.0],["2015-10-27",11.14,11.2,10.52,10.58,162400.0],["2015-10-28",10.5,11.8,10.5,11.78,52900.0],["2015-10-29",11.7,12.34,11.41,11.48,40500.0],["2015-10-30",11.24,11.53,11.24,11.39,41600.0],["2015-11-02",11.37,11.86,11.37,11.78,47400.0],["2015-11-03",12.0,12.208,11.82,11.86,73200.0],["2015-11-04",11.95,12.28,11.79,12.14,56600.0],["2015-11-05",12.17,12.31,11.8,12.28,41500.0],["2015-11-06",12.17,12.18,11.43,11.81,48200.0],["2015-11-09",11.79,11.84,10.65,10.73,39700.0],["2015-11-10",10.75,11.16,10.64,10.94,52200.0],["2015-11-11",10.89,11.31,10.83,11.14,64300.0],["2015-11-12",11.02,11.12,10.635,10.73,48500.0],["2015-11-13",10.61,10.85,10.4,10.78,39500.0],["2015-11-16",10.72,10.92,10.56,10.78,46000.0],["2015-11-17",10.88,10.93,10.34,10.5,69900.0],["2015-11-18",10.54,10.85,10.38,10.76,44200.0],["2015-11-19",10.69,11.07,10.46,10.51,45700.0],["2015-11-20",10.58,10.75,10.43,10.56,58000.0],["2015-11-23",10.62,11.0,10.56,10.72,51400.0],["2015-11-24",10.63,11.0,10.63,10.99,52100.0],["2015-11-25",11.03,11.36,10.92,11.06,65700.0],["2015-11-27",11.08,11.74,11.055,11.65,24000.0],["2015-11-30",11.73,11.76,11.43,11.46,64500.0],["2015-12-01",11.6,11.79,11.4,11.4,46000.0],["2015-12-02",11.44,11.58,11.2,11.24,35700.0],["2015-12-03",11.3,11.6,10.86,10.9,52100.0],["2015-12-04",10.89,11.39,10.805,11.17,83200.0],["2015-12-07",11.09,11.26,10.72,10.98,89500.0],["2015-12-08",10.88,11.14,10.83,10.9,59300.0],["2015-12-09",10.83,11.07,10.54,10.57,39500.0],["2015-12-10",10.6,10.6,10.47,10.53,60800.0],["2015-12-11",10.29,11.08,10.29,10.73,79100.0],["2015-12-14",10.73,10.9,10.4,10.77,93200.0],["2015-12-15",10.81,11.33,10.81,10.92,82400.0],["2015-12-16",10.92,11.71,10.8,11.68,90500.0],["2015-12-17",11.69,12.49,11.27,12.44,483000.0],["2015-12-18",12.36,12.37,11.53,11.75,199900.0],["2015-12-21",12.03,12.03,11.35,11.74,78700.0],["2015-12-22",11.71,11.71,11.28,11.42,57000.0],["2015-12-23",11.62,11.705,11.35,11.43,62100.0],["2015-12-24",11.39,12.26,11.39,11.9,36000.0],["2015-12-28",11.83,11.87,11.32,11.55,33500.0],["2015-12-29",11.63,11.8,11.45,11.66,33700.0],["2015-12-30",11.58,11.96,11.41,11.55,33800.0],["2015-12-31",11.55,11.62,10.95,10.99,47600.0],["2016-01-04",10.79,10.94,10.64,10.78,95000.0],["2016-01-05",10.99,11.207,10.56,10.78,67500.0],["2016-01-06",10.64,10.768,10.49,10.56,61400.0],["2016-01-07",10.35,10.84,10.01,10.03,71000.0],["2016-01-08",9.99,10.2,9.5,9.57,95300.0],["2016-01-11",9.59,9.71,9.37,9.59,44600.0],["2016-01-12",9.7,9.96,9.41,9.66,72200.0],["2016-01-13",9.68,9.88,9.31,9.37,71800.0],["2016-01-14",9.45,9.83,9.26,9.61,45100.0],["2016-01-15",9.32,9.57,9.25,9.43,56000.0],["2016-01-19",9.52,9.75,9.44,9.61,46700.0],["2016-01-20",9.5,10.0,9.34,9.78,64800.0],["2016-01-21",9.78,9.89,9.4,9.48,50900.0],["2016-01-22",9.64,9.79,9.43,9.61,76700.0],["2016-01-25",9.57,9.8,9.47,9.65,34500.0],["2016-01-26",9.73,9.963,9.7,9.72,56800.0],["2016-01-27",9.7,9.89,9.36,9.65,77300.0],["2016-01-28",9.7,9.7,9.46,9.69,70200.0],["2016-01-29",9.7,10.08,9.62,10.04,196200.0],["2016-02-01",9.98,9.98,9.533,9.65,70000.0],["2016-02-02",9.62,9.63,9.3,9.45,59300.0],["2016-02-03",9.43,9.64,9.15,9.59,37900.0],["2016-02-04",9.4,9.64,9.3,9.58,50400.0],["2016-02-05",9.58,10.0,9.41,9.42,84300.0],["2016-02-08",9.45,10.68,9.32,10.58,94900.0],["2016-02-09",10.44,10.711,10.28,10.5,41800.0],["2016-02-10",10.6,10.815,10.45,10.46,61200.0],["2016-02-11",10.29,10.54,10.24,10.3,58200.0],["2016-02-12",10.4,10.98,10.4,10.82,67600.0],["2016-02-16",10.96,11.19,10.91,11.09,70300.0],["2016-02-17",11.14,11.18,10.84,10.95,97500.0],["2016-02-18",10.96,11.08,10.74,10.8,55900.0],["2016-02-19",10.78,11.09,10.78,11.03,81700.0],["2016-02-22",11.09,11.09,10.87,10.95,72500.0],["2016-02-23",10.94,11.06,10.89,10.89,66100.0],["2016-02-24",10.76,11.1,10.76,11.08,62700.0],["2016-02-25",11.09,11.18,11.026,11.18,62500.0],["2016-02-26",11.2,11.68,11.1,11.5,63100.0],["2016-02-29",11.46,11.92,11.39,11.42,91800.0],["2016-03-01",11.5,11.99,11.5,11.59,44000.0],["2016-03-02",11.54,11.73,11.35,11.4,60000.0],["2016-03-03",11.37,11.86,11.22,11.58,71000.0],["2016-03-04",11.56,11.8,11.4,11.63,65600.0],["2016-03-07",11.55,11.9,11.5,11.58,63200.0],["2016-03-08",11.54,11.66,11.5,11.5,55800.0],["2016-03-09",11.54,11.7,11.35,11.69,45100.0],["2016-03-10",11.63,11.73,11.54,11.55,55100.0],["2016-03-11",11.63,11.73,11.525,11.7,54400.0],["2016-03-14",11.64,11.85,11.57,11.71,51700.0],["2016-03-15",11.67,11.67,11.54,11.55,57600.0],["2016-03-16",11.55,11.73,11.541,11.63,26200.0],["2016-03-17",11.55,11.85,11.54,11.75,46200.0],["2016-03-18",11.84,12.1,11.56,12.07,133200.0],["2016-03-21",12.04,12.09,11.77,11.81,77900.0],["2016-03-22",11.78,11.895,11.54,11.62,65100.0],["2016-03-23",11.62,11.8,11.461,11.59,69900.0],["2016-03-24",11.55,12.02,11.49,11.85,35800.0],["2016-03-28",11.85,11.86,11.625,11.66,54200.0],["2016-03-29",11.65,11.71,11.37,11.69,123000.0],["2016-03-30",11.69,11.84,10.7,11.75,33500.0],["2016-03-31",11.71,11.87,11.12,11.17,219800.0],["2016-04-01",11.11,11.51,11.11,11.31,83800.0],["2016-04-04",11.37,11.39,11.08,11.17,111000.0],["2016-04-05",11.06,11.25,11.03,11.1,93800.0],["2016-04-06",11.09,11.16,10.94,11.09,54500.0],["2016-04-07",10.97,11.01,10.62,10.68,72100.0],["2016-04-08",10.74,11.0,10.53,10.57,65400.0],["2016-04-11",10.61,11.195,10.6,11.0,72200.0],["2016-04-12",10.93,11.47,10.93,11.3,74600.0],["2016-04-13",11.3,11.52,11.3,11.52,124200.0],["2016-04-14",11.45,11.47,11.23,11.25,37400.0],["2016-04-15",11.18,11.36,11.04,11.32,25900.0],["2016-04-18",11.24,11.45,11.16,11.44,35000.0],["2016-04-19",11.4,11.47,11.28,11.29,63900.0],["2016-04-20",11.23,11.3,11.02,11.26,34800.0],["2016-04-21",11.24,11.305,11.1,11.28,87800.0],["2016-04-22",11.3,11.336,11.255,11.29,49300.0],["2016-04-25",11.23,11.429,11.07,11.17,25100.0],["2016-04-26",11.15,11.2,11.077,11.19,61000.0],["2016-04-27",11.16,11.26,11.02,11.25,36800.0],["2016-04-28",11.2,11.25,11.06,11.12,24200.0],["2016-04-29",11.13,11.15,10.87,10.94,31200.0],["2016-05-02",10.92,11.14,10.75,11.11,32300.0],["2016-05-03",10.99,11.01,10.68,10.69,35100.0],["2016-05-04",10.62,10.83,10.57,10.59,28400.0],["2016-05-05",11.24,11.24,10.57,10.59,42500.0],["2016-05-06",10.17,10.84,9.98,10.8,181900.0],["2016-05-09",10.86,11.15,10.68,11.07,51700.0],["2016-05-10",11.1,11.1,10.44,10.62,31800.0],["2016-05-11",10.61,10.8,10.58,10.59,68100.0],["2016-05-12",10.6,10.73,10.55,10.61,59600.0],["2016-05-13",10.74,10.86,10.69,10.72,71300.0],["2016-05-16",10.7,10.99,10.7,10.92,46300.0],["2016-05-17",10.77,10.81,10.43,10.47,61600.0],["2016-05-18",10.43,10.88,10.43,10.7,51900.0],["2016-05-19",10.6,10.71,10.3,10.32,249200.0],["2016-05-20",10.39,11.03,10.39,11.0,95800.0],["2016-05-23",11.01,11.23,10.75,11.04,113000.0],["2016-05-24",11.1,11.5,11.08,11.4,83100.0],["2016-05-25",11.4,11.45,11.06,11.18,15300.0],["2016-05-26",11.14,11.33,11.07,11.28,21600.0],["2016-05-27",11.35,11.47,11.0,11.29,17500.0],["2016-05-31",11.34,11.34,11.07,11.27,45700.0],["2016-06-01",11.15,11.25,11.14,11.23,25900.0],["2016-06-02",11.19,11.38,11.03,11.37,38900.0],["2016-06-03",11.25,11.54,11.24,11.35,57200.0],["2016-06-06",11.35,11.62,11.33,11.46,73800.0],["2016-06-07",11.43,11.63,11.43,11.49,26700.0],["2016-06-08",11.46,11.8,11.46,11.7,87500.0],["2016-06-09",11.7,11.85,11.6,11.76,48000.0],["2016-06-10",11.72,11.9,11.51,11.73,29600.0],["2016-06-13",11.63,11.7,11.555,11.59,43600.0],["2016-06-14",11.55,11.99,11.55,11.78,64400.0],["2016-06-15",11.85,11.99,11.655,11.75,42700.0],["2016-06-16",11.7,12.1,11.7,12.06,37100.0],["2016-06-17",12.03,12.05,11.83,11.94,118800.0],["2016-06-20",12.05,12.34,11.99,12.27,53600.0],["2016-06-21",12.23,12.45,11.609,12.36,66400.0],["2016-06-22",12.42,12.47,12.1,12.15,28700.0],["2016-06-23",12.22,12.7,12.22,12.55,68100.0],["2016-06-24",12.0,12.42,12.0,12.34,200600.0],["2016-06-27",12.17,12.215,11.9,12.04,93300.0],["2016-06-28",12.09,12.26,11.89,12.05,77300.0],["2016-06-29",12.1,12.22,11.92,12.07,165100.0],["2016-06-30",12.13,12.55,12.035,12.45,68800.0],["2016-07-01",12.41,12.48,12.1,12.22,58900.0],["2016-07-05",12.15,12.47,11.89,12.16,33300.0],["2016-07-06",12.15,12.31,12.15,12.2,34100.0],["2016-07-07",12.22,12.3,12.09,12.22,44700.0],["2016-07-08",12.27,12.83,12.26,12.78,57000.0],["2016-07-11",12.79,12.93,12.76,12.83,30200.0],["2016-07-12",12.85,13.13,12.44,12.91,34000.0],["2016-07-13",12.91,12.93,12.59,12.73,54500.0],["2016-07-14",12.79,12.97,12.66,12.82,19100.0],["2016-07-15",12.94,12.94,12.67,12.9,26000.0],["2016-07-18",12.89,12.9,12.66,12.79,23300.0],["2016-07-19",12.8,12.8,12.64,12.69,30400.0],["2016-07-20",12.79,12.83,12.65,12.75,19500.0],["2016-07-21",12.71,12.71,12.64,12.65,23100.0],["2016-07-22",12.64,12.7,12.49,12.64,47400.0],["2016-07-25",12.57,12.63,12.52,12.6,10000.0],["2016-07-26",12.55,12.92,12.55,12.7,11800.0],["2016-07-27",12.67,12.82,12.46,12.79,56500.0],["2016-07-28",12.69,12.75,12.62,12.74,15700.0],["2016-07-29",12.75,12.75,12.51,12.62,41400.0],["2016-08-01",12.58,12.74,12.42,12.68,33800.0],["2016-08-02",12.72,12.75,12.4,12.42,21700.0],["2016-08-03",12.45,12.45,12.25,12.32,34000.0],["2016-08-04",12.27,12.32,11.641,12.05,28200.0],["2016-08-05",12.05,12.31,12.05,12.22,45100.0],["2016-08-08",12.31,12.31,12.23,12.24,21600.0],["2016-08-09",12.27,12.35,12.27,12.31,13300.0],["2016-08-10",12.25,12.35,12.23,12.29,26000.0],["2016-08-11",12.3,12.33,12.21,12.27,43600.0],["2016-08-12",12.13,12.3,12.13,12.24,24100.0],["2016-08-15",12.22,12.3,12.21,12.24,23500.0],["2016-08-16",12.2,12.28,12.13,12.14,27500.0],["2016-08-17",12.14,12.22,11.95,12.04,27300.0],["2016-08-18",11.78,12.13,11.78,12.1,27200.0],["2016-08-19",12.04,12.27,12.04,12.15,46700.0],["2016-08-22",12.16,12.17,11.95,12.1,32200.0],["2016-08-23",12.18,12.22,12.11,12.15,32700.0],["2016-08-24",12.2,12.21,12.03,12.19,63400.0],["2016-08-25",12.19,12.31,12.13,12.19,58200.0],["2016-08-26",12.2,12.2,12.0,12.03,23500.0],["2016-08-29",12.04,12.215,12.04,12.2,97800.0],["2016-08-30",12.2,12.25,12.14,12.17,69400.0],["2016-08-31",12.05,12.29,12.0,12.12,50200.0],["2016-09-01",12.18,12.2,12.03,12.2,37600.0],["2016-09-02",12.2,12.24,12.06,12.2,33300.0],["2016-09-06",12.19,12.22,12.16,12.18,112100.0],["2016-09-07",12.2,12.25,12.17,12.18,192100.0],["2016-09-08",12.2,12.22,12.11,12.2,94800.0],["2016-09-09",12.15,12.2,11.93,11.94,78500.0],["2016-09-12",11.96,12.2,11.82,12.2,90000.0],["2016-09-13",12.13,12.26,11.96,12.01,91000.0],["2016-09-14",12.07,12.155,11.54,12.04,62500.0],["2016-09-15",12.05,12.15,11.85,12.1,115900.0],["2016-09-16",12.13,12.29,11.67,11.94,333100.0],["2016-09-19",12.0,12.34,12.0,12.3,70900.0],["2016-09-20",12.29,12.68,12.29,12.64,73700.0],["2016-09-21",12.58,12.8,12.26,12.79,124600.0],["2016-09-22",12.8,13.25,12.41,13.2,90600.0],["2016-09-23",13.16,13.39,12.8,13.23,68000.0],["2016-09-26",13.2,13.38,13.0,13.13,62500.0],["2016-09-27",13.19,13.35,13.19,13.31,78700.0],["2016-09-28",13.3,13.64,13.3,13.41,118600.0],["2016-09-29",13.39,13.56,13.215,13.27,95500.0],["2016-09-30",13.45,14.279,13.17,13.86,205800.0],["2016-10-03",13.75,13.87,13.61,13.66,90500.0],["2016-10-04",13.83,13.84,13.5,13.65,46000.0],["2016-10-05",13.64,13.99,13.64,13.86,92900.0],["2016-10-06",13.9,14.04,13.7,14.03,106300.0],["2016-10-07",13.93,14.05,13.75,13.9,85900.0],["2016-10-10",13.82,14.02,13.76,13.79,123600.0],["2016-10-11",13.69,13.76,13.51,13.55,71200.0],["2016-10-12",13.45,13.74,13.38,13.59,74800.0],["2016-10-13",13.46,13.77,13.46,13.62,82600.0],["2016-10-14",13.68,13.897,13.66,13.68,67400.0],["2016-10-17",13.65,14.0,13.65,13.8,126100.0],["2016-10-18",13.95,14.0,13.8,13.95,55200.0],["2016-10-19",13.8,14.0,13.65,13.8,58400.0],["2016-10-20",13.65,13.85,13.55,13.75,76500.0],["2016-10-21",13.6,13.975,13.6,13.8,59000.0],["2016-10-24",13.8,14.15,13.8,14.0,61000.0],["2016-10-25",13.95,13.976,13.6,13.9,63200.0],["2016-10-26",13.85,14.1,13.85,13.9,59100.0],["2016-10-27",14.05,14.1,13.775,13.95,69300.0],["2016-10-28",14.0,14.1,13.85,13.95,63800.0],["2016-10-31",14.05,14.05,13.85,13.9,107800.0],["2016-11-01",14.0,14.05,13.9,14.0,76900.0],["2016-11-02",14.05,14.1,13.8,13.85,115600.0],["2016-11-03",14.2,14.2,13.85,13.95,105900.0],["2016-11-04",14.15,14.45,13.95,13.95,198700.0],["2016-11-07",14.2,14.85,14.0,14.55,177300.0],["2016-11-08",14.6,14.9,13.746,14.8,127800.0],["2016-11-09",14.55,15.3,14.5,15.25,188300.0],["2016-11-10",15.3,15.9,15.1,15.75,141400.0],["2016-11-11",15.8,16.75,15.605,16.75,266900.0],["2016-11-14",17.45,17.45,16.692,16.85,235600.0],["2016-11-15",17.0,17.05,16.6,16.8,138800.0],["2016-11-16",16.85,16.95,16.7,16.75,232000.0],["2016-11-17",16.85,16.85,16.4,16.7,121700.0],["2016-11-18",16.8,16.95,16.6,16.9,157100.0],["2016-11-21",16.95,17.2,16.881,17.15,117700.0],["2016-11-22",17.35,17.5,17.15,17.5,157100.0],["2016-11-23",17.4,17.75,17.25,17.65,83200.0],["2016-11-25",17.5,17.9,17.5,17.85,37400.0],["2016-11-28",18.0,18.325,17.9,18.1,217200.0],["2016-11-29",18.2,18.2,17.675,17.7,102600.0],["2016-11-30",17.65,17.95,17.25,17.45,97800.0],["2016-12-01",17.6,17.8,17.0,17.25,67500.0],["2016-12-02",17.2,17.75,17.1,17.6,75100.0],["2016-12-05",17.2,17.55,17.2,17.45,154100.0],["2016-12-06",17.5,18.0,17.45,17.9,134400.0],["2016-12-07",18.0,18.0,17.6,17.65,116000.0],["2016-12-08",17.75,17.95,17.5,17.65,206400.0],["2016-12-09",17.55,17.75,17.4,17.6,174600.0],["2016-12-12",17.45,18.5,17.45,18.35,202700.0],["2016-12-13",18.5,18.9,18.25,18.5,197900.0],["2016-12-14",18.4,18.75,18.25,18.35,128600.0],["2016-12-15",18.25,18.85,17.85,18.4,134600.0],["2016-12-16",18.5,18.85,18.25,18.6,272600.0],["2016-12-19",18.65,18.85,18.325,18.45,96900.0],["2016-12-20",18.55,18.95,18.5,18.95,77400.0],["2016-12-21",18.8,19.0,18.6,18.65,52400.0],["2016-12-22",18.6,18.7,18.3,18.35,65500.0],["2016-12-23",18.5,18.666,18.4,18.5,54300.0],["2016-12-27",18.55,18.9,18.55,18.7,73100.0],["2016-12-28",18.75,18.75,18.3,18.3,50600.0],["2016-12-29",18.4,18.55,18.25,18.35,91700.0],["2016-12-30",18.5,18.5,18.0,18.2,152800.0],["2017-01-03",18.25,18.45,17.85,18.2,124400.0],["2017-01-04",18.25,18.395,18.2,18.3,122800.0],["2017-01-05",18.35,18.35,17.75,17.9,98100.0],["2017-01-06",17.9,17.95,17.25,17.5,82300.0],["2017-01-09",17.5,17.7,17.0,17.45,100100.0],["2017-01-10",17.4,17.8,17.4,17.7,90900.0],["2017-01-11",17.65,17.95,17.5,17.75,83000.0],["2017-01-12",17.8,17.9,17.3,17.65,50800.0],["2017-01-13",17.8,18.25,17.8,17.95,55100.0],["2017-01-17",17.9,17.9,17.5,17.6,83200.0],["2017-01-18",17.75,17.8,17.4,17.7,86500.0],["2017-01-19",17.8,17.8,17.025,17.05,110000.0],["2017-01-20",17.1,17.5,17.0,17.1,106000.0],["2017-01-23",17.0,17.4,16.95,17.25,73500.0],["2017-01-24",17.3,17.9,17.2,17.4,89400.0],["2017-01-25",17.4,17.725,17.4,17.6,77100.0],["2017-01-26",17.55,17.6,17.4,17.5,42500.0],["2017-01-27",17.4,17.8,17.4,17.6,43900.0],["2017-01-30",17.45,17.45,17.1,17.15,80400.0],["2017-01-31",17.15,17.35,16.8,17.1,103300.0],["2017-02-01",17.2,17.25,17.0,17.1,63300.0],["2017-02-02",18.0,18.0,16.55,16.85,106900.0],["2017-02-03",16.9,17.15,16.85,16.9,76700.0],["2017-02-06",16.95,16.95,16.15,16.6,100800.0],["2017-02-07",16.65,16.9,16.4,16.6,94000.0],["2017-02-08",16.55,16.7,16.3,16.45,65400.0],["2017-02-09",16.55,16.95,16.45,16.8,62400.0],["2017-02-10",16.9,17.1,16.75,17.05,94500.0],["2017-02-13",17.15,17.15,16.75,16.85,73200.0],["2017-02-14",16.7,16.7,16.2,16.3,109600.0],["2017-02-15",16.2,16.45,16.025,16.1,107700.0],["2017-02-16",16.1,16.2,15.85,16.05,155500.0],["2017-02-17",16.1,16.525,16.0,16.5,121500.0],["2017-02-21",16.55,16.65,16.35,16.6,52200.0],["2017-02-22",16.65,16.65,16.45,16.5,40000.0],["2017-02-23",16.55,16.6,16.225,16.45,43200.0],["2017-02-24",16.35,16.75,16.25,16.55,82700.0],["2017-02-27",16.5,16.675,16.25,16.5,92400.0],["2017-02-28",16.5,16.55,16.0,16.1,89800.0],["2017-03-01",16.35,16.75,16.25,16.45,92500.0],["2017-03-02",16.45,16.5,16.15,16.2,55800.0],["2017-03-03",16.25,16.3,16.05,16.2,51100.0],["2017-03-06",16.15,16.2,16.0,16.1,52200.0],["2017-03-07",16.15,16.35,16.1,16.15,57300.0],["2017-03-08",16.25,16.4,15.9,15.9,60400.0],["2017-03-09",16.0,16.2,15.9,15.95,81600.0],["2017-03-10",16.0,16.2,15.7,15.7,109600.0],["2017-03-13",15.7,15.775,15.3,15.35,130800.0],["2017-03-14",15.3,15.55,15.1,15.2,162900.0],["2017-03-15",15.25,15.9,15.25,15.65,191400.0],["2017-03-16",15.75,16.25,15.65,16.05,164300.0],["2017-03-17",15.95,16.25,15.8,16.0,199400.0],["2017-03-20",16.0,16.125,15.85,16.0,168500.0],["2017-03-21",16.0,16.05,15.25,15.3,115900.0],["2017-03-22",15.3,15.5,15.05,15.05,152700.0],["2017-03-23",15.1,16.05,15.05,16.0,105700.0],["2017-03-24",16.05,16.2,15.95,16.05,50000.0],["2017-03-27",15.95,16.275,15.7,16.25,59500.0],["2017-03-28",16.25,16.35,16.0,16.35,47100.0],["2017-03-29",16.25,16.35,16.1,16.25,48800.0],["2017-03-30",16.2,16.65,16.15,16.55,70000.0],["2017-03-31",16.6,17.0,16.37,16.95,220900.0],["2017-04-03",16.85,16.85,16.4,16.45,115800.0],["2017-04-04",16.35,16.5,16.05,16.2,70900.0],["2017-04-05",16.1,16.45,15.95,15.95,82400.0],["2017-04-06",16.0,16.375,15.95,16.2,89800.0],["2017-04-07",16.2,16.45,16.175,16.45,71700.0],["2017-04-10",16.45,16.55,16.15,16.35,65200.0],["2017-04-11",16.3,16.5,16.2,16.35,52500.0],["2017-04-12",16.25,16.3,15.9,16.05,46700.0],["2017-04-13",15.9,16.35,15.9,16.05,54700.0],["2017-04-17",16.1,16.4,16.05,16.35,65100.0],["2017-04-18",16.3,16.45,16.15,16.35,37800.0],["2017-04-19",16.4,16.45,16.225,16.35,61400.0],["2017-04-20",16.4,16.925,16.35,16.85,60700.0],["2017-04-21",16.9,17.2,16.75,17.1,148200.0],["2017-04-24",17.5,17.55,17.25,17.45,61900.0],["2017-04-25",17.65,17.95,17.5,17.7,95900.0],["2017-04-26",17.7,18.0,17.55,17.8,91500.0],["2017-04-27",17.95,17.95,17.55,17.6,44500.0],["2017-04-28",17.65,17.65,17.2,17.25,76700.0],["2017-05-01",17.35,17.65,17.25,17.55,71500.0],["2017-05-02",17.6,17.6,16.6,16.65,84000.0],["2017-05-03",16.5,16.7,16.35,16.4,68200.0],["2017-05-04",16.5,16.6,16.1,16.4,96300.0],["2017-05-05",16.45,16.5,16.1,16.3,64400.0],["2017-05-08",16.3,16.45,16.25,16.35,31600.0],["2017-05-09",16.4,16.5,16.25,16.45,50400.0],["2017-05-10",16.3,16.5,16.15,16.4,55300.0],["2017-05-11",16.35,16.5,16.2,16.4,46500.0],["2017-05-12",16.35,16.6,16.35,16.55,65200.0],["2017-05-15",16.6,16.975,16.6,16.95,42700.0],["2017-05-16",16.95,17.55,16.8,17.2,95800.0],["2017-05-17",16.85,17.1,16.3,16.35,94400.0],["2017-05-18",16.25,16.65,16.2,16.25,78200.0],["2017-05-19",16.3,16.4,16.0,16.25,117000.0],["2017-05-22",16.35,16.734,16.2,16.6,132700.0],["2017-05-23",16.65,16.8,16.45,16.65,64100.0],["2017-05-24",16.75,16.999,16.575,16.7,66600.0],["2017-05-25",16.7,17.3,16.65,17.15,80300.0],["2017-05-26",17.15,17.45,17.1,17.25,66700.0],["2017-05-30",17.25,17.35,17.0,17.0,116400.0],["2017-05-31",17.05,17.4,16.85,17.4,68800.0],["2017-06-01",17.55,18.1,17.55,18.05,143300.0],["2017-06-02",18.0,18.65,18.0,18.55,180300.0],["2017-06-05",18.6,18.75,18.3,18.35,161000.0],["2017-06-06",18.2,18.45,18.025,18.2,74500.0],["2017-06-07",18.15,18.45,18.0,18.25,90400.0],["2017-06-08",18.3,18.75,18.15,18.65,88700.0],["2017-06-09",18.8,18.9,18.4,18.55,106000.0],["2017-06-12",18.55,18.75,18.15,18.6,99700.0],["2017-06-13",18.5,18.85,18.3,18.35,53200.0],["2017-06-14",18.35,18.55,18.1,18.35,75000.0],["2017-06-15",18.2,18.475,18.1,18.4,80700.0],["2017-06-16",18.2,18.35,18.0,18.3,118200.0],["2017-06-19",18.35,18.4,18.0,18.2,75700.0],["2017-06-20",18.1,18.3,18.025,18.1,70400.0],["2017-06-21",18.1,18.25,17.95,17.95,70100.0],["2017-06-22",18.0,18.15,17.7,17.95,83300.0],["2017-06-23",17.9,18.3,17.8,18.15,260700.0],["2017-06-26",18.2,18.3,18.05,18.15,58300.0],["2017-06-27",18.05,18.5,17.9,17.95,76900.0],["2017-06-28",17.95,18.5,17.9,18.45,62600.0],["2017-06-29",18.4,18.75,18.0,18.2,65400.0],["2017-06-30",18.25,18.3,18.0,18.05,98900.0],["2017-07-03",18.05,18.35,17.85,18.2,54500.0],["2017-07-05",18.2,18.45,17.95,18.0,122800.0],["2017-07-06",17.8,18.2,17.455,17.95,96600.0],["2017-07-07",17.95,18.3,17.95,18.2,45100.0],["2017-07-10",18.1,18.4,18.0,18.1,73600.0],["2017-07-11",18.05,18.2,17.95,18.1,60900.0],["2017-07-12",18.25,18.6,18.2,18.55,55400.0],["2017-07-13",18.5,18.5,18.15,18.45,41100.0],["2017-07-14",18.45,18.65,18.2,18.5,56400.0],["2017-07-17",18.45,18.8,18.35,18.6,65500.0],["2017-07-18",18.45,19.7,18.45,19.6,240800.0],["2017-07-19",19.7,20.3,19.45,20.0,160400.0],["2017-07-20",20.1,20.25,19.65,20.1,59000.0],["2017-07-21",20.25,20.25,19.55,19.9,78500.0],["2017-07-24",20.05,20.25,19.35,19.7,59700.0],["2017-07-25",19.8,20.05,19.55,19.6,53100.0],["2017-07-26",19.55,19.7,19.4,19.4,64600.0],["2017-07-27",19.55,19.65,19.05,19.2,67200.0],["2017-07-28",19.15,19.4,19.05,19.3,50500.0],["2017-07-31",19.3,19.675,19.0,19.45,71100.0],["2017-08-01",19.6,19.7,17.97,19.6,130300.0],["2017-08-02",19.6,19.65,18.85,19.0,55400.0],["2017-08-03",17.65,19.7,17.65,18.65,70500.0],["2017-08-04",18.7,19.0,18.65,18.9,67700.0],["2017-08-07",18.9,19.1,18.8,18.975,51300.0],["2017-08-08",19.0,19.45,18.9,19.1,55300.0],["2017-08-09",19.1,19.35,18.7,19.1,43400.0],["2017-08-10",18.85,19.05,18.75,18.8,56200.0],["2017-08-11",19.0,19.0,18.45,18.55,44200.0],["2017-08-14",18.55,19.05,18.05,19.05,50500.0],["2017-08-15",19.0,19.2,18.95,19.0,50000.0],["2017-08-16",19.122,19.35,18.85,18.95,34300.0],["2017-08-17",18.8,18.9,18.3,18.35,44900.0],["2017-08-18",18.15,18.7,18.15,18.4,50200.0],["2017-08-21",18.3,18.75,18.1,18.3,49800.0],["2017-08-22",18.45,18.6,18.3,18.4,26400.0],["2017-08-23",18.1,18.4,18.1,18.35,25100.0],["2017-08-24",18.5,18.603,18.35,18.45,27900.0],["2017-08-25",18.55,18.8,18.45,18.6,51500.0],["2017-08-28",18.7,18.75,18.425,18.6,47100.0],["2017-08-29",18.4,18.979,18.4,18.85,39600.0],["2017-08-30",18.8,19.2,18.65,18.9,37400.0],["2017-08-31",19.05,19.15,18.95,19.05,59300.0],["2017-09-01",19.2,19.4,19.0,19.35,51800.0],["2017-09-05",19.35,19.487,19.05,19.1,55600.0],["2017-09-06",19.3,19.35,19.1,19.35,28100.0],["2017-09-07",19.35,19.5,19.05,19.25,33300.0],["2017-09-08",19.05,19.405,19.05,19.15,36600.0],["2017-09-11",19.2,19.85,19.2,19.7,45100.0],["2017-09-12",19.75,20.1,19.65,19.8,48300.0],["2017-09-13",19.8,20.15,19.75,19.9,45800.0],["2017-09-14",19.8,20.1,19.65,20.1,24900.0],["2017-09-15",20.1,21.1,19.9,21.1,256100.0],["2017-09-18",21.05,21.2,20.6,20.7,119700.0],["2017-09-19",20.6,21.05,20.55,20.65,63100.0],["2017-09-20",20.65,20.9,20.5,20.6,45500.0],["2017-09-21",20.6,20.85,20.518,20.7,41200.0],["2017-09-22",20.7,21.1,20.7,20.85,86900.0],["2017-09-25",20.85,21.05,20.45,20.9,77000.0],["2017-09-26",20.9,21.175,20.875,20.95,79400.0],["2017-09-27",21.2,22.0,21.1,21.75,124100.0],["2017-09-28",21.7,22.05,21.65,21.85,56200.0],["2017-09-29",21.9,22.0,21.55,21.65,79600.0],["2017-10-02",21.8,22.275,21.75,22.05,216200.0],["2017-10-03",22.2,22.2,21.55,21.6,86300.0],["2017-10-04",21.65,21.85,21.4,21.55,97600.0],["2017-10-05",21.55,21.8,21.35,21.7,80400.0],["2017-10-06",21.55,21.9,21.55,21.85,28400.0],["2017-10-09",21.9,22.05,21.5,21.7,36400.0],["2017-10-10",21.7,22.0,21.7,21.95,68600.0],["2017-10-11",21.9,22.0,21.7,21.8,38400.0],["2017-10-12",21.6,22.05,21.6,22.0,40900.0],["2017-10-13",22.0,22.3,21.9,22.2,44100.0],["2017-10-16",22.25,22.45,21.85,21.9,85000.0],["2017-10-17",21.9,22.05,21.7,21.9,49300.0],["2017-10-18",22.0,22.2,21.75,21.85,52200.0],["2017-10-19",21.8,22.1,21.65,21.95,93100.0],["2017-10-20",21.95,22.25,21.825,21.9,77200.0],["2017-10-23",22.0,22.05,21.5,21.65,44200.0],["2017-10-24",21.75,21.9,21.6,21.65,23200.0],["2017-10-25",21.65,22.0,21.6,21.8,31700.0],["2017-10-26",22.0,22.15,21.55,21.9,42600.0],["2017-10-27",21.9,22.25,21.5,22.2,46000.0],["2017-10-30",22.2,22.2,21.6,21.75,39600.0],["2017-10-31",22.05,22.3,21.85,22.0,79200.0],["2017-11-01",22.3,22.3,21.7,21.85,40800.0],["2017-11-02",21.8,21.8,19.9,20.0,135700.0],["2017-11-03",20.0,20.0,19.25,19.5,148900.0],["2017-11-06",19.55,20.35,19.55,20.05,111200.0],["2017-11-07",20.1,20.45,18.7,19.35,139000.0],["2017-11-08",19.3,19.75,19.25,19.5,70200.0],["2017-11-09",19.5,19.5,19.05,19.4,70200.0],["2017-11-10",19.4,19.75,19.25,19.6,62400.0],["2017-11-13",19.5,19.975,19.5,19.95,57300.0],["2017-11-14",19.9,20.2,19.9,20.0,38900.0],["2017-11-15",19.8,20.05,19.475,20.0,84400.0],["2017-11-16",20.05,20.6,19.95,20.3,50300.0],["2017-11-17",20.15,20.25,20.0,20.15,50200.0],["2017-11-20",20.15,20.3,20.05,20.2,47700.0],["2017-11-21",20.4,20.6,20.1,20.45,60300.0],["2017-11-22",20.55,20.8,20.35,20.35,31300.0],["2017-11-24",20.4,20.5,20.2,20.25,28000.0],["2017-11-27",20.25,20.35,19.95,20.2,45700.0],["2017-11-28",20.15,20.65,20.05,20.55,55400.0],["2017-11-29",20.55,20.9,20.5,20.8,57300.0],["2017-11-30",20.85,21.0,20.65,20.85,66700.0],["2017-12-01",20.8,21.15,20.65,20.85,136600.0],["2017-12-04",21.1,21.147,20.25,20.35,88300.0],["2017-12-05",20.5,20.7,20.4,20.65,61800.0],["2017-12-06",20.65,20.825,20.525,20.55,70700.0],["2017-12-07",20.55,21.075,20.55,20.75,134000.0],["2017-12-08",20.95,20.955,20.45,20.5,47800.0],["2017-12-11",20.55,20.55,20.15,20.25,45300.0],["2017-12-12",20.35,20.45,20.15,20.3,35300.0],["2017-12-13",20.35,20.7,20.25,20.45,52800.0],["2017-12-14",20.5,20.5,19.3,19.35,73200.0],["2017-12-15",19.35,20.4,19.35,19.95,189800.0],["2017-12-18",20.15,20.704,19.75,19.8,30100.0],["2017-12-19",19.8,19.95,19.4,19.55,50500.0],["2017-12-20",19.55,19.6,19.3,19.3,23200.0],["2017-12-21",19.35,19.65,19.3,19.4,19800.0],["2017-12-22",19.3,19.3,18.8,19.05,77300.0],["2017-12-26",18.95,19.1,18.65,18.8,26200.0],["2017-12-27",18.85,19.05,18.6,18.75,20400.0],["2017-12-28",18.75,19.2,18.5,18.7,27600.0],["2017-12-29",18.55,18.7,18.14,18.25,71600.0],["2018-01-02",18.3,19.15,18.3,18.55,53500.0],["2018-01-03",18.5,19.0,18.4,18.85,64500.0],["2018-01-04",19.0,19.05,18.7,18.9,35400.0],["2018-01-05",19.0,19.1,18.75,19.0,45800.0],["2018-01-08",18.85,19.25,18.85,19.05,85200.0],["2018-01-09",19.05,19.25,18.75,18.85,41400.0],["2018-01-10",18.75,18.95,18.6,18.75,35800.0],["2018-01-11",18.75,19.35,18.75,19.1,43800.0],["2018-01-12",19.2,19.35,19.0,19.3,83300.0],["2018-01-16",19.3,19.5,18.85,18.9,49700.0],["2018-01-17",18.95,19.2,18.65,19.15,46600.0],["2018-01-18",19.15,19.3,18.8,18.9,38400.0],["2018-01-19",18.9,19.25,18.75,19.2,41100.0],["2018-01-22",19.05,19.25,18.75,18.85,30600.0],["2018-01-23",18.75,19.0,18.65,18.8,41500.0],["2018-01-24",18.75,19.05,18.55,18.65,66200.0],["2018-01-25",18.75,18.9,18.35,18.55,50100.0],["2018-01-26",18.65,18.85,18.345,18.85,50600.0],["2018-01-29",18.75,18.85,18.65,18.8,73900.0],["2018-01-30",18.65,18.9,18.5,18.85,55100.0],["2018-01-31",18.95,19.695,18.45,18.5,78800.0],["2018-02-01",18.2,19.095,18.05,18.85,77700.0],["2018-02-02",18.75,18.85,18.3,18.5,67800.0],["2018-02-05",18.5,18.7,17.7,17.75,71200.0],["2018-02-06",17.4,17.9,17.1,17.7,84400.0],["2018-02-07",17.55,18.85,17.4,17.6,70900.0],["2018-02-08",17.55,17.55,16.7,16.95,82700.0],["2018-02-09",17.0,17.3,16.5,17.05,67700.0],["2018-02-12",17.1,17.125,16.55,16.95,70300.0],["2018-02-13",16.8,17.5,16.7,17.35,122800.0],["2018-02-14",17.1,17.65,17.1,17.35,73000.0],["2018-02-15",17.4,17.6,17.2,17.5,68800.0],["2018-02-16",17.45,17.75,17.35,17.45,53200.0],["2018-02-20",17.3,18.0,17.3,17.9,59700.0],["2018-02-21",17.85,18.15,17.4,17.95,66500.0],["2018-02-22",17.95,18.0,17.6,17.85,42100.0],["2018-02-23",18.0,18.15,17.8,18.0,37200.0],["2018-02-26",18.0,18.3,17.8,18.15,38500.0],["2018-02-27",18.15,18.275,17.65,17.65,33100.0],["2018-02-28",17.65,17.7,17.05,17.35,70200.0],["2018-03-01",17.4,18.05,17.15,17.75,79600.0],["2018-03-02",17.7,17.9,17.55,17.8,42500.0],["2018-03-05",18.0,18.0,16.95,17.15,43300.0],["2018-03-06",17.2,17.3,16.95,17.1,29700.0],["2018-03-07",17.0,17.7,17.0,17.6,34900.0],["2018-03-08",17.65,17.75,17.3,17.65,38100.0],["2018-03-09",17.8,18.0,17.6,18.0,49800.0],["2018-03-12",18.0,18.15,17.65,18.15,45600.0],["2018-03-13",18.25,18.35,17.925,18.05,35600.0],["2018-03-14",18.15,18.15,17.7,17.75,32400.0],["2018-03-15",17.8,18.0,17.6,17.85,49100.0],["2018-03-16",17.8,18.45,17.8,18.3,183200.0],["2018-03-19",18.05,18.15,17.3,17.9,105400.0],["2018-03-20",17.85,18.0,17.4,17.55,83300.0],["2018-03-21",17.55,17.85,17.4,17.5,42700.0],["2018-03-22",17.3,17.4,16.9,17.0,56400.0],["2018-03-23",17.0,17.0,16.215,16.3,151200.0],["2018-03-26",16.55,16.95,16.3,16.8,81300.0],["2018-03-27",16.8,16.95,16.15,16.2,65600.0],["2018-03-28",16.25,16.25,15.75,15.9,82100.0],["2018-03-29",15.95,16.6,15.9,16.15,354300.0],["2018-04-02",16.1,16.9,16.1,16.5,88400.0],["2018-04-03",16.6,16.95,16.35,16.8,57700.0],["2018-04-04",16.75,17.05,16.5,17.0,35500.0],["2018-04-05",17.15,17.15,16.5,16.55,42000.0],["2018-04-06",16.55,16.55,16.0,16.3,44600.0],["2018-04-09",16.4,16.5,16.2,16.2,30500.0],["2018-04-10",16.4,17.0,16.2,16.75,42900.0],["2018-04-11",16.7,16.9,16.7,16.8,25800.0],["2018-04-12",16.85,16.95,16.1,16.55,35900.0],["2018-04-13",16.55,16.7,16.43,16.65,38600.0],["2018-04-16",16.75,17.1,16.675,17.0,35000.0],["2018-04-17",16.95,17.5,16.95,17.4,75300.0],["2018-04-18",17.35,17.35,16.85,16.925,59100.0],["2018-04-19",16.95,17.0,16.7,16.75,30300.0],["2018-04-20",16.65,16.8,16.4,16.65,56100.0],["2018-04-23",16.6,16.9,16.6,16.8,36000.0],["2018-04-24",16.8,17.1,16.55,16.7,36900.0],["2018-04-25",16.65,16.85,16.5,16.55,23900.0],["2018-04-26",16.55,16.55,16.25,16.3,21200.0],["2018-04-27",16.35,16.9,15.85,15.9,46200.0],["2018-04-30",15.9,16.0,15.85,15.85,46500.0],["2018-05-01",15.8,16.2,15.8,16.0,31300.0],["2018-05-02",16.0,16.6,16.0,16.3,25700.0],["2018-05-03",16.55,17.6,16.45,17.4,62200.0],["2018-05-04",17.4,18.25,17.4,18.0,39700.0],["2018-05-07",17.95,18.1,17.6,17.8,39400.0],["2018-05-08",17.75,18.1,17.7,18.0,29500.0],["2018-05-09",18.1,18.35,18.05,18.1,23700.0],["2018-05-10",18.1,18.2,17.95,18.1,15100.0],["2018-05-11",18.15,18.3,18.005,18.2,23900.0],["2018-05-14",18.15,18.25,17.7,17.85,56500.0],["2018-05-15",17.75,17.85,17.5,17.7,39400.0],["2018-05-16",17.8,18.05,17.7,17.85,45500.0],["2018-05-17",17.9,18.1,17.8,17.9,31800.0],["2018-05-18",18.0,18.2,17.8,17.95,35800.0],["2018-05-21",18.05,18.2,17.95,18.1,17100.0],["2018-05-22",18.1,18.245,17.75,17.9,26800.0],["2018-05-23",17.85,18.55,17.75,18.55,31900.0],["2018-05-24",18.5,18.65,18.35,18.45,39200.0],["2018-05-25",18.4,18.5,18.05,18.25,33200.0],["2018-05-29",18.15,18.75,18.15,18.7,35700.0],["2018-05-30",18.8,19.0,18.6,18.8,52100.0],["2018-05-31",18.85,18.95,18.6,18.7,40400.0],["2018-06-01",18.75,19.05,18.65,19.0,44400.0],["2018-06-04",19.1,19.45,19.1,19.3,48700.0],["2018-06-05",19.2,19.7,19.2,19.55,53500.0],["2018-06-06",19.6,19.6,19.4,19.5,59200.0],["2018-06-07",19.55,19.7,19.2,19.3,32500.0],["2018-06-08",19.25,19.4,19.05,19.1,29300.0],["2018-06-11",19.1,19.258,19.0,19.0,30000.0],["2018-06-12",19.0,19.05,18.725,18.8,37300.0],["2018-06-13",18.85,18.85,18.45,18.5,41700.0],["2018-06-14",18.6,18.8,18.4,18.6,50300.0],["2018-06-15",18.55,19.45,18.55,19.35,104600.0],["2018-06-18",19.2,19.525,18.95,19.25,45900.0],["2018-06-19",19.15,19.3,18.6,19.15,34100.0],["2018-06-20",19.15,19.6,18.95,19.2,35300.0],["2018-06-21",19.25,19.25,18.95,19.1,29600.0],["2018-06-22",19.15,19.275,18.8,19.0,109900.0],["2018-06-25",18.85,19.05,18.7,18.85,27900.0],["2018-06-26",18.95,19.25,18.9,19.2,27300.0],["2018-06-27",19.2,19.2,18.6,18.75,56900.0],["2018-06-28",18.75,18.85,18.5,18.6,41300.0],["2018-06-29",18.6,18.7,18.3,18.3,35100.0],["2018-07-02",18.25,19.418,18.25,19.4,53300.0],["2018-07-03",19.4,19.8,19.3,19.4,36600.0],["2018-07-05",19.5,20.15,19.5,20.05,53100.0],["2018-07-06",20.05,20.3,20.045,20.2,26300.0],["2018-07-09",20.3,20.3,20.05,20.1,21200.0],["2018-07-10",20.1,20.35,20.0,20.0,25300.0],["2018-07-11",19.75,20.1,19.55,19.7,41600.0],["2018-07-12",19.85,19.9,19.65,19.65,32800.0],["2018-07-13",19.65,19.8,19.3,19.35,45000.0],["2018-07-16",19.35,20.0,19.35,19.65,50300.0],["2018-07-17",19.6,20.1,19.6,19.7,33700.0],["2018-07-18",19.6,20.05,19.6,19.8,28000.0],["2018-07-19",19.7,20.2,19.7,20.05,36200.0],["2018-07-20",20.05,20.2,19.95,20.0,21000.0],["2018-07-23",20.0,20.185,19.75,19.95,21100.0],["2018-07-24",20.0,20.1,19.7,19.7,29900.0],["2018-07-25",19.75,19.9,19.6,19.75,32900.0],["2018-07-26",19.7,20.6,19.7,20.25,60000.0],["2018-07-27",20.2,20.35,20.0,20.05,28700.0],["2018-07-30",20.05,20.6,19.9,20.0,44200.0],["2018-07-31",20.0,20.9,20.0,20.35,57600.0],["2018-08-01",20.35,20.55,20.15,20.2,52500.0],["2018-08-02",20.0,20.35,19.1,19.4,62100.0],["2018-08-03",20.0,20.0,19.1,19.75,60600.0],["2018-08-06",19.75,20.55,19.65,20.3,44300.0],["2018-08-07",20.4,20.65,20.0,20.1,23400.0],["2018-08-08",20.05,20.05,19.75,19.85,34300.0],["2018-08-09",19.943,20.1,19.55,19.6,38000.0],["2018-08-10",19.55,19.7,19.35,19.5,44400.0],["2018-08-13",19.6,20.3,19.6,20.1,46200.0],["2018-08-14",20.2,20.8,20.1,20.6,34500.0],["2018-08-15",20.5,20.5,19.75,19.95,34600.0],["2018-08-16",20.05,20.391,19.85,19.9,35800.0],["2018-08-17",19.8,19.95,19.45,19.7,34600.0],["2018-08-20",19.75,20.098,19.6,20.05,20900.0],["2018-08-21",20.0,20.4,19.9,20.0,26200.0],["2018-08-22",19.95,20.1,19.95,20.0,43800.0],["2018-08-23",19.95,20.1,19.85,20.0,35900.0],["2018-08-24",20.05,20.05,19.85,19.9,28900.0],["2018-08-27",20.0,20.05,19.75,19.8,17700.0],["2018-08-28",19.85,19.85,19.3,19.75,41700.0],["2018-08-29",19.6,19.7,19.475,19.55,31200.0],["2018-08-30",19.5,19.75,19.35,19.6,22700.0],["2018-08-31",19.5,19.9,19.5,19.8,23000.0],["2018-09-04",19.8,19.8,19.4,19.5,27100.0],["2018-09-05",19.5,19.5,17.877,19.0,43100.0],["2018-09-06",19.0,19.2,18.9,18.95,32800.0],["2018-09-07",18.95,19.35,18.95,19.3,28800.0],["2018-09-10",19.3,19.35,18.95,19.05,25900.0],["2018-09-11",19.175,19.35,19.0,19.05,31400.0],["2018-09-12",19.1,19.25,19.0,19.1,37600.0],["2018-09-13",19.15,19.3,19.0,19.05,20600.0],["2018-09-14",19.0,19.45,19.0,19.15,43500.0],["2018-09-17",19.1,19.45,18.85,18.85,41600.0],["2018-09-18",18.95,19.5,18.95,19.2,101900.0],["2018-09-19",19.15,19.75,18.9,19.0,43800.0],["2018-09-20",19.1,19.6,19.1,19.4,29900.0],["2018-09-21",19.35,19.85,19.35,19.7,122600.0],["2018-09-24",19.6,19.75,19.3,19.45,38300.0],["2018-09-25",19.45,19.6,19.15,19.2,35000.0],["2018-09-26",19.15,19.52,19.0,19.25,29300.0],["2018-09-27",19.25,19.525,19.25,19.3,33700.0],["2018-09-28",19.2,19.85,19.15,19.65,38500.0],["2018-10-01",19.7,19.98,19.26,19.28,40000.0],["2018-10-02",19.23,19.72,19.23,19.58,41700.0],["2018-10-03",19.6,20.18,19.6,19.89,25600.0],["2018-10-04",19.82,20.19,19.67,20.09,36900.0],["2018-10-05",20.1,20.1,19.54,19.92,30100.0],["2018-10-08",19.86,20.09,19.81,19.87,30500.0],["2018-10-09",19.86,20.17,19.86,19.94,43000.0],["2018-10-10",19.87,20.19,18.9,18.92,68300.0],["2018-10-11",18.8,19.15,18.39,18.75,73500.0],["2018-10-12",19.05,19.05,17.74,18.02,63200.0],["2018-10-15",18.03,18.5,17.95,18.07,39500.0],["2018-10-16",18.16,18.765,18.03,18.69,59600.0],["2018-10-17",18.58,18.83,18.46,18.79,45300.0],["2018-10-18",18.75,18.82,18.02,18.05,40500.0],["2018-10-19",18.01,18.2,17.82,18.07,51300.0],["2018-10-22",18.16,18.63,18.09,18.22,42000.0],["2018-10-23",17.95,18.84,17.84,18.74,61500.0],["2018-10-24",19.07,19.11,18.15,18.2,51700.0],["2018-10-25",18.28,18.899,17.6,18.27,63700.0],["2018-10-26",18.02,18.86,17.87,18.22,50600.0],["2018-10-29",18.43,18.8,17.79,18.09,44300.0],["2018-10-30",18.08,18.968,18.08,18.57,65600.0],["2018-10-31",18.78,19.0,18.31,18.4,47000.0],["2018-11-01",18.44,19.06,18.44,18.75,42100.0],["2018-11-02",18.78,19.234,18.78,19.12,37400.0],["2018-11-05",19.11,19.423,18.73,19.04,35400.0],["2018-11-06",19.01,19.67,18.76,18.99,47400.0],["2018-11-07",17.979,18.89,16.85,17.96,81600.0],["2018-11-08",17.72,18.4,17.72,18.02,71500.0],["2018-11-09",18.0,18.2,17.86,17.93,62300.0],["2018-11-12",17.89,18.28,17.41,17.44,66000.0],["2018-11-13",17.51,18.145,17.15,17.42,92300.0],["2018-11-14",17.51,17.88,17.16,17.2,77400.0],["2018-11-15",17.14,17.71,17.14,17.44,68900.0],["2018-11-16",17.29,17.65,17.29,17.4,66500.0],["2018-11-19",17.34,17.57,16.96,17.01,56400.0],["2018-11-20",16.84,17.3,16.75,16.75,57800.0],["2018-11-21",16.81,17.6,16.81,17.11,49500.0],["2018-11-23",16.97,17.68,16.97,17.25,32200.0],["2018-11-26",17.38,17.57,16.78,17.25,72200.0],["2018-11-27",17.11,17.61,16.98,17.05,61900.0],["2018-11-28",17.08,17.68,16.73,17.61,103300.0],["2018-11-29",17.44,18.22,17.44,17.87,106800.0],["2018-11-30",17.88,18.04,17.58,17.64,86300.0],["2018-12-03",17.75,17.95,17.575,17.86,66500.0],["2018-12-04",17.74,17.985,16.98,17.0,97500.0],["2018-12-06",16.78,17.14,16.57,16.88,65700.0],["2018-12-07",16.81,17.68,16.42,16.55,76200.0],["2018-12-10",16.47,16.71,15.7,16.67,54400.0],["2018-12-11",16.85,16.94,16.08,16.28,71900.0],["2018-12-12",16.45,17.0,16.37,16.5,82900.0],["2018-12-13",16.49,16.66,16.27,16.31,59900.0],["2018-12-14",16.13,16.43,15.97,16.22,56600.0],["2018-12-17",16.19,16.35,15.63,15.71,93600.0],["2018-12-18",15.8,16.44,15.74,15.76,90600.0],["2018-12-19",15.78,16.23,15.6,15.67,69000.0],["2018-12-20",15.67,15.89,15.18,15.26,78700.0],["2018-12-21",15.3,15.539,13.51,14.93,188900.0],["2018-12-24",14.9,15.29,14.9,14.96,40000.0],["2018-12-26",14.99,15.73,14.95,15.69,77500.0],["2018-12-27",15.43,15.7,14.99,15.23,81100.0],["2018-12-28",15.23,15.66,15.23,15.4,56100.0],["2018-12-31",15.51,15.53,15.29,15.49,43700.0],["2019-01-02",15.33,15.77,15.33,15.66,73500.0],["2019-01-03",15.55,15.58,15.01,15.04,62500.0],["2019-01-04",15.25,15.73,15.01,15.55,62800.0],["2019-01-07",15.55,15.85,15.44,15.63,84900.0],["2019-01-08",15.78,15.87,15.51,15.66,57100.0],["2019-01-09",15.77,16.26,15.691,15.75,65100.0],["2019-01-10",15.58,15.9,15.54,15.88,109900.0],["2019-01-11",15.79,15.98,15.67,15.85,62900.0],["2019-01-14",15.78,16.23,15.44,15.47,83900.0],["2019-01-15",15.48,15.85,15.41,15.54,69000.0],["2019-01-16",15.5,16.08,15.5,16.04,103200.0],["2019-01-17",15.97,16.35,15.97,16.19,85000.0],["2019-01-18",16.26,16.57,16.19,16.5,121100.0],["2019-01-22",16.45,17.01,16.44,16.52,90000.0],["2019-01-23",16.58,16.88,15.915,16.21,69800.0],["2019-01-24",16.21,16.67,16.21,16.36,65400.0],["2019-01-25",16.36,16.61,16.12,16.22,58100.0],["2019-01-28",16.07,16.26,15.87,15.98,43500.0],["2019-01-29",16.01,16.02,15.78,15.95,52600.0],["2019-01-30",16.04,16.14,15.87,15.96,47600.0],["2019-01-31",15.86,16.24,15.585,16.17,54900.0],["2019-02-01",16.07,16.34,16.07,16.22,41200.0],["2019-02-04",16.23,16.42,16.21,16.25,42700.0],["2019-02-05",16.403,16.546,16.28,16.44,42300.0],["2019-02-06",16.45,16.86,16.45,16.67,51400.0],["2019-02-07",16.38,16.53,15.83,15.94,103000.0],["2019-02-08",15.93,16.02,15.51,15.82,77900.0],["2019-02-11",15.72,15.85,15.54,15.82,50800.0],["2019-02-12",15.93,16.26,15.93,16.16,47800.0],["2019-02-13",16.37,16.48,16.23,16.43,49800.0],["2019-02-14",16.36,16.55,16.15,16.23,199700.0],["2019-02-15",16.34,16.59,16.29,16.39,47300.0],["2019-02-19",16.37,16.47,16.12,16.18,71800.0],["2019-02-20",16.17,16.44,16.16,16.29,63200.0],["2019-02-21",15.52,16.32,15.52,16.28,50400.0],["2019-02-22",16.28,16.46,16.25,16.45,50600.0],["2019-02-25",16.47,16.79,16.18,16.19,90400.0],["2019-02-26",16.2,16.25,16.038,16.07,57100.0],["2019-02-27",15.97,16.05,15.7,15.75,43600.0],["2019-02-28",15.71,15.71,15.36,15.5,56700.0],["2019-03-01",15.48,15.61,15.36,15.56,33200.0],["2019-03-04",15.69,15.885,15.44,15.78,200200.0],["2019-03-05",15.8,16.045,15.63,16.0,197100.0],["2019-03-06",16.05,16.13,15.865,15.96,100400.0],["2019-03-07",15.83,15.99,15.73,15.96,70300.0],["2019-03-08",15.92,16.09,15.855,16.01,89700.0],["2019-03-11",16.05,16.46,15.94,16.46,53400.0],["2019-03-12",16.45,16.485,16.32,16.42,61100.0],["2019-03-13",16.48,16.68,16.31,16.57,56100.0],["2019-03-14",16.58,16.58,15.98,16.49,226600.0],["2019-03-15",16.6,16.87,16.5,16.6,333000.0],["2019-03-18",16.37,16.84,16.37,16.8,49300.0],["2019-03-19",16.89,16.89,16.65,16.75,40800.0],["2019-03-20",16.71,16.95,16.38,16.71,95600.0],["2019-03-21",16.72,17.13,16.72,16.87,89500.0],["2019-03-22",16.77,17.063,16.08,16.11,61100.0],["2019-03-25",16.06,16.23,15.94,16.18,55600.0],["2019-03-26",16.19,16.38,15.99,16.08,39400.0],["2019-03-27",15.99,16.055,15.76,15.86,28300.0],["2019-03-28",15.92,15.93,15.48,15.52,28000.0],["2019-03-29",15.64,15.75,15.42,15.49,206200.0],["2019-04-01",15.61,16.4,15.61,16.38,79600.0],["2019-04-02",16.29,16.29,15.82,16.08,53000.0],["2019-04-03",16.2,16.32,16.008,16.26,90200.0],["2019-04-04",16.27,16.46,16.23,16.42,48900.0],["2019-04-05",16.42,16.58,16.27,16.39,59200.0],["2019-04-08",16.35,16.425,16.31,16.34,40500.0],["2019-04-09",16.265,16.39,16.17,16.19,60700.0],["2019-04-10",16.19,16.4,16.08,16.37,46200.0],["2019-04-11",16.215,16.4,16.215,16.26,23700.0],["2019-04-12",16.31,16.31,16.01,16.09,29400.0],["2019-04-15",16.02,16.08,15.8,15.95,48200.0],["2019-04-16",15.99,16.15,15.95,16.07,26000.0],["2019-04-17",16.19,16.4,16.075,16.33,53700.0],["2019-04-18",16.28,16.4,15.945,16.04,25900.0],["2019-04-22",15.94,15.98,15.1,15.37,54600.0],["2019-04-23",15.48,15.86,15.31,15.54,48600.0],["2019-04-24",15.46,15.98,15.46,15.76,72900.0],["2019-04-25",15.71,15.71,15.32,15.32,31900.0],["2019-04-26",15.28,15.32,15.09,15.28,30300.0],["2019-04-29",15.39,15.57,15.24,15.31,26000.0],["2019-04-30",15.3,15.3,14.91,15.13,53700.0],["2019-05-01",15.454,15.454,14.95,15.04,35000.0],["2019-05-02",15.115,15.205,14.73,14.75,19300.0],["2019-05-03",14.76,15.17,14.76,15.08,33000.0],["2019-05-06",14.81,15.24,14.81,15.15,37500.0],["2019-05-07",15.09,15.13,14.615,14.8,43700.0],["2019-05-08",15.41,16.05,15.34,15.67,104300.0],["2019-05-09",15.65,15.725,15.35,15.67,99800.0],["2019-05-10",15.67,15.67,15.34,15.56,21900.0],["2019-05-13",15.39,15.39,15.03,15.18,38700.0],["2019-05-14",15.2,15.61,15.12,15.61,49900.0],["2019-05-15",15.44,15.69,15.44,15.61,24100.0],["2019-05-16",15.63,15.8,15.45,15.78,47000.0],["2019-05-17",15.64,15.75,15.55,15.66,53400.0],["2019-05-20",15.45,15.63,15.32,15.38,20600.0],["2019-05-21",15.49,16.11,15.37,16.03,114400.0],["2019-05-22",16.0,16.19,15.7,16.0,31400.0],["2019-05-23",15.84,16.04,15.54,15.98,121000.0],["2019-05-24",16.09,16.1,15.955,16.01,38200.0],["2019-05-28",15.92,16.12,15.92,16.02,77500.0],["2019-05-29",15.84,16.08,15.36,15.38,90700.0],["2019-05-30",15.55,15.72,14.8,15.0,68300.0],["2019-05-31",14.74,14.74,14.13,14.25,90400.0],["2019-06-03",14.29,14.645,14.17,14.47,77700.0],["2019-06-04",14.64,14.64,14.3,14.52,104200.0],["2019-06-05",14.59,14.61,14.32,14.36,50100.0],["2019-06-06",14.29,14.41,13.99,14.23,128200.0],["2019-06-07",14.25,14.85,14.25,14.75,71400.0],["2019-06-10",14.74,14.99,14.69,14.78,26700.0],["2019-06-11",14.76,15.49,14.76,15.43,159800.0],["2019-06-12",15.4,15.46,15.135,15.33,108100.0],["2019-06-13",15.38,15.58,15.22,15.55,54500.0],["2019-06-14",15.48,15.48,14.97,15.02,50800.0],["2019-06-17",14.96,15.08,14.71,14.77,34700.0],["2019-06-18",14.95,15.29,14.842,14.98,61700.0],["2019-06-19",14.91,15.06,14.83,14.89,38200.0],["2019-06-20",15.04,15.1,14.86,15.06,40300.0],["2019-06-21",14.88,15.67,14.88,15.54,105700.0],["2019-06-24",15.54,15.751,15.48,15.49,90500.0],["2019-06-25",15.47,15.64,15.23,15.47,37100.0],["2019-06-26",15.5,15.75,15.42,15.58,71000.0],["2019-06-27",15.59,16.1,15.59,16.08,63800.0],["2019-06-28",16.1,16.39,16.1,16.24,178600.0],["2019-07-01",16.25,16.78,15.9,15.99,66500.0],["2019-07-02",15.88,15.92,15.42,15.6,35300.0],["2019-07-03",15.64,15.7,15.4,15.68,17700.0],["2019-07-05",15.62,15.79,15.49,15.72,36400.0],["2019-07-08",15.56,15.62,14.98,15.0,38400.0],["2019-07-09",14.92,15.09,14.59,15.08,53400.0],["2019-07-10",15.14,15.28,14.97,15.01,46400.0],["2019-07-11",14.98,15.16,14.97,15.07,46000.0],["2019-07-12",15.02,15.44,15.01,15.36,62600.0],["2019-07-15",15.49,15.68,15.17,15.68,76900.0],["2019-07-16",15.65,15.91,15.65,15.71,60600.0],["2019-07-17",15.68,15.82,14.99,15.36,51800.0],["2019-07-18",15.37,15.56,15.25,15.55,56800.0],["2019-07-19",15.46,15.82,15.45,15.49,38100.0],["2019-07-22",15.49,15.67,15.181,15.37,43400.0],["2019-07-23",15.38,15.495,15.28,15.38,31800.0],["2019-07-24",15.26,15.82,15.26,15.69,73500.0],["2019-07-25",15.7,15.73,15.27,15.73,52700.0],["2019-07-26",15.73,16.2,15.73,16.11,46700.0],["2019-07-29",16.09,16.51,16.01,16.33,80900.0],["2019-07-30",16.21,16.54,16.14,16.3,48500.0],["2019-07-31",16.28,16.46,15.88,15.9,72100.0],["2019-08-01",16.12,16.42,15.5,15.67,58200.0],["2019-08-02",15.49,15.61,15.1,15.22,36900.0],["2019-08-05",15.08,15.22,14.7,14.88,58600.0],["2019-08-06",14.91,15.0,14.5,14.65,72400.0],["2019-08-07",14.44,14.85,14.44,14.67,36000.0],["2019-08-08",14.8,15.14,14.8,15.04,43700.0],["2019-08-09",14.98,14.98,14.573,14.6,45400.0],["2019-08-12",14.54,14.66,14.38,14.41,44500.0],["2019-08-13",14.39,14.93,14.36,14.55,25100.0],["2019-08-14",14.25,14.25,13.86,13.87,34500.0],["2019-08-15",13.92,13.97,13.53,13.67,32500.0],["2019-08-16",13.8,14.36,13.8,14.3,109700.0],["2019-08-19",14.57,14.929,14.34,14.39,29800.0],["2019-08-20",14.29,14.51,14.29,14.43,19400.0],["2019-08-21",14.56,14.73,14.35,14.45,44400.0],["2019-08-22",14.51,14.91,14.34,14.35,61400.0],["2019-08-23",14.2,14.46,13.5,13.55,46100.0],["2019-08-26",13.68,13.7,13.27,13.31,30300.0],["2019-08-27",13.44,13.5,12.95,13.0,66000.0],["2019-08-28",12.98,13.25,12.935,13.14,42900.0],["2019-08-29",13.36,13.91,13.32,13.55,55000.0],["2019-08-30",13.63,13.63,13.2,13.21,34700.0],["2019-09-03",12.94,13.28,12.48,12.72,63100.0],["2019-09-04",12.88,12.88,12.53,12.58,27800.0],["2019-09-05",12.79,13.46,12.75,13.26,62000.0],["2019-09-06",13.38,13.65,13.21,13.43,40800.0],["2019-09-09",13.25,13.9,13.21,13.77,76400.0],["2019-09-10",13.75,14.73,13.455,14.52,56100.0],["2019-09-11",14.61,15.38,14.61,15.26,94500.0],["2019-09-12",15.04,15.44,14.9,15.31,93000.0],["2019-09-13",15.34,15.89,15.34,15.76,79500.0],["2019-09-16",15.65,16.25,15.65,15.92,77000.0],["2019-09-17",15.8,16.0,15.65,15.91,55700.0],["2019-09-18",15.96,16.015,15.44,15.5,77200.0],["2019-09-19",15.38,15.617,15.02,15.05,67800.0],["2019-09-20",15.05,15.24,14.62,14.96,217000.0],["2019-09-23",14.77,15.24,14.73,15.05,58700.0],["2019-09-24",15.11,15.29,14.83,14.91,67300.0],["2019-09-25",14.92,15.14,14.92,15.13,68600.0],["2019-09-26",15.01,15.33,14.97,14.97,53500.0],["2019-09-27",15.08,15.23,14.78,14.84,74500.0],["2019-09-30",14.9,15.03,14.49,14.51,49100.0],["2019-10-01",14.59,14.82,14.17,14.23,54700.0],["2019-10-02",14.05,14.14,13.88,13.99,65400.0],["2019-10-03",13.87,14.05,13.66,13.88,65700.0],["2019-10-04",13.89,14.155,13.89,14.12,51000.0],["2019-10-07",14.1,14.4,14.06,14.18,63800.0],["2019-10-08",14.06,14.225,13.99,14.12,55000.0],["2019-10-09",14.28,14.43,14.151,14.33,63200.0],["2019-10-10",14.38,14.68,14.345,14.39,84800.0],["2019-10-11",14.51,15.05,14.51,14.76,68500.0],["2019-10-14",14.67,14.795,14.65,14.78,36100.0],["2019-10-15",14.78,15.17,14.76,15.09,42000.0],["2019-10-16",15.05,15.28,14.84,14.86,37800.0],["2019-10-17",14.95,15.11,14.894,15.0,36500.0],["2019-10-18",14.88,15.12,14.87,15.03,39700.0],["2019-10-21",15.11,15.54,15.1,15.15,59100.0],["2019-10-22",15.11,15.23,15.05,15.14,80900.0],["2019-10-23",15.17,15.35,15.08,15.25,31100.0],["2019-10-24",15.32,15.37,15.08,15.17,33400.0],["2019-10-25",15.18,15.3,14.97,15.0,19000.0],["2019-10-28",15.039,15.31,15.039,15.26,26100.0],["2019-10-29",15.14,15.225,15.08,15.18,31400.0],["2019-10-30",15.18,15.2,14.89,15.17,37600.0],["2019-10-31",15.08,15.09,14.815,14.86,39600.0],["2019-11-01",14.82,15.15,14.82,15.09,36600.0],["2019-11-04",15.25,15.5,15.25,15.45,40400.0],["2019-11-05",15.49,15.545,15.33,15.34,64700.0],["2019-11-06",15.5,17.82,15.44,17.54,197000.0],["2019-11-07",17.5,18.075,17.08,17.82,128800.0],["2019-11-08",17.79,18.44,17.71,18.02,74200.0],["2019-11-11",18.01,18.49,17.996,18.33,39100.0],["2019-11-12",18.34,18.34,17.75,17.81,44000.0],["2019-11-13",17.75,17.75,17.24,17.26,49800.0],["2019-11-14",17.25,17.56,17.25,17.34,37600.0],["2019-11-15",17.5,17.54,17.218,17.3,30000.0],["2019-11-18",17.26,17.37,17.19,17.27,38200.0],["2019-11-19",17.29,17.54,17.25,17.45,40400.0],["2019-11-20",17.37,17.61,16.94,17.28,83700.0],["2019-11-21",17.35,17.35,16.881,17.18,31500.0],["2019-11-22",17.26,17.26,16.93,17.04,26500.0],["2019-11-25",17.02,17.78,16.91,17.74,44200.0],["2019-11-26",17.7,17.8,17.32,17.4,75200.0],["2019-11-27",17.52,17.53,17.07,17.51,22100.0],["2019-11-29",17.46,17.59,17.32,17.54,18900.0],["2019-12-02",17.57,17.64,17.158,17.35,50000.0],["2019-12-03",17.27,17.28,16.84,17.17,29500.0],["2019-12-04",17.29,17.545,17.24,17.47,38100.0],["2019-12-05",17.54,17.594,17.386,17.44,30000.0],["2019-12-06",17.53,17.81,17.5,17.63,61400.0],["2019-12-09",17.54,17.7,17.5,17.63,27600.0],["2019-12-10",17.45,17.64,17.45,17.55,27000.0],["2019-12-11",17.62,17.93,17.25,17.46,51000.0],["2019-12-12",17.53,18.04,17.53,17.81,28000.0],["2019-12-13",17.81,17.81,17.41,17.79,38900.0],["2019-12-16",17.95,18.13,17.68,17.73,39300.0],["2019-12-17",17.74,17.948,17.705,17.83,39300.0],["2019-12-18",17.98,18.185,17.58,17.82,39400.0],["2019-12-19",17.82,17.92,17.65,17.77,46000.0],["2019-12-20",17.77,17.77,16.761,17.25,145800.0],["2019-12-23",17.24,17.31,15.57,17.25,171900.0],["2019-12-24",17.29,17.55,17.25,17.52,43500.0],["2019-12-26",17.58,18.1,17.58,18.1,30800.0],["2019-12-27",18.05,18.05,17.63,17.85,45400.0],["2019-12-30",18.02,18.02,17.42,17.47,63200.0],["2019-12-31",17.51,17.735,17.06,17.55,36200.0],["2020-01-02",17.67,17.73,17.34,17.69,70500.0],["2020-01-03",17.37,17.675,17.34,17.54,26700.0],["2020-01-06",17.21,17.57,17.145,17.41,67800.0],["2020-01-07",17.33,17.54,17.09,17.37,51900.0],["2020-01-08",17.38,17.573,17.22,17.49,39300.0],["2020-01-09",17.59,17.635,17.4,17.56,63100.0],["2020-01-10",17.48,17.748,17.375,17.52,61800.0],["2020-01-13",17.55,17.75,17.43,17.75,23000.0],["2020-01-14",17.71,17.73,17.4,17.53,51800.0],["2020-01-15",17.47,17.77,17.47,17.64,48800.0],["2020-01-16",17.8,18.0,17.74,17.82,37200.0],["2020-01-17",17.99,17.99,17.43,17.55,40100.0],["2020-01-21",17.32,17.42,17.16,17.26,51700.0],["2020-01-22",17.34,17.34,16.99,17.01,24500.0],["2020-01-23",16.92,17.37,16.708,17.25,71000.0],["2020-01-24",17.245,17.3,17.03,17.24,33300.0],["2020-01-27",17.03,17.25,16.97,17.13,48500.0],["2020-01-28",17.21,17.21,17.1,17.15,36600.0],["2020-01-29",17.05,17.05,16.8,16.81,62000.0],["2020-01-30",16.71,16.95,16.498,16.92,37900.0],["2020-01-31",16.86,16.86,16.165,16.18,50300.0],["2020-02-03",16.28,16.54,16.2,16.52,51400.0],["2020-02-04",16.74,16.768,16.31,16.39,44900.0],["2020-02-05",16.57,16.76,16.32,16.69,37200.0],["2020-02-06",16.1,16.29,15.75,16.25,79300.0],["2020-02-07",16.07,16.09,15.75,16.05,83300.0],["2020-02-10",15.92,15.958,15.474,15.67,69200.0],["2020-02-11",15.8,16.05,15.67,15.67,21400.0],["2020-02-12",15.64,16.15,15.605,16.13,51100.0],["2020-02-13",16.02,16.09,15.73,15.92,33500.0],["2020-02-14",15.92,16.04,15.79,15.91,47700.0],["2020-02-18",15.87,16.09,15.73,15.78,31400.0],["2020-02-19",15.81,15.98,15.75,15.88,32700.0],["2020-02-20",15.85,16.118,15.85,16.07,39300.0],["2020-02-21",16.05,16.14,15.87,15.94,46500.0],["2020-02-24",15.34,15.5,14.795,15.06,66700.0],["2020-02-25",15.13,15.21,14.635,14.78,42600.0],["2020-02-26",14.91,15.14,14.51,14.6,27600.0],["2020-02-27",14.3,14.62,13.87,13.87,48500.0],["2020-02-28",13.39,13.9,13.2,13.55,78400.0],["2020-03-02",13.71,13.79,13.11,13.75,99200.0],["2020-03-03",13.68,14.16,13.37,13.37,58300.0],["2020-03-04",13.54,13.8,13.33,13.79,54600.0],["2020-03-05",13.46,13.66,12.93,13.06,67300.0],["2020-03-06",12.5,13.18,12.5,12.78,54300.0],["2020-03-09",11.96,12.15,11.5,11.61,64700.0],["2020-03-10",11.99,12.26,11.315,12.03,74000.0],["2020-03-11",11.68,11.75,11.23,11.44,68600.0],["2020-03-12",10.6,11.17,9.78,10.51,112500.0],["2020-03-13",10.97,11.66,10.66,11.42,95500.0],["2020-03-16",10.25,13.14,10.25,11.98,136600.0],["2020-03-17",12.35,13.78,12.01,13.53,139300.0],["2020-03-18",12.41,14.04,11.45,11.46,124800.0],["2020-03-19",11.45,13.26,11.45,11.63,115400.0],["2020-03-20",11.63,12.54,10.69,11.26,225700.0],["2020-03-23",11.1,11.61,10.65,11.02,126400.0],["2020-03-24",11.43,11.79,10.339,11.09,159200.0],["2020-03-25",11.01,12.14,10.68,11.84,79100.0],["2020-03-26",11.85,12.28,11.63,12.16,64400.0],["2020-03-27",11.82,12.065,10.85,10.86,87900.0],["2020-03-30",10.95,11.79,10.701,11.75,67200.0],["2020-03-31",11.62,11.699,10.6,10.92,184500.0],["2020-04-01",10.6,10.73,9.95,10.15,94200.0],["2020-04-02",10.03,11.0,10.03,10.99,75200.0],["2020-04-03",11.03,11.18,10.24,10.49,46700.0],["2020-04-06",10.98,11.38,10.915,11.3,76400.0],["2020-04-07",11.57,11.98,11.08,11.26,81100.0],["2020-04-08",11.35,11.88,11.24,11.73,67400.0],["2020-04-09",12.11,12.6,11.97,12.58,64800.0],["2020-04-13",12.46,12.56,11.92,12.11,33800.0],["2020-04-14",12.47,12.75,11.91,12.02,58300.0],["2020-04-15",11.58,11.818,11.06,11.27,54900.0],["2020-04-16",11.23,11.755,11.04,11.52,88400.0],["2020-04-17",11.83,12.27,11.83,11.99,55500.0],["2020-04-20",11.66,12.02,11.56,11.76,45900.0],["2020-04-21",11.66,11.75,11.09,11.15,56100.0],["2020-04-22",11.33,11.918,11.02,11.19,62600.0],["2020-04-23",11.18,11.79,11.18,11.5,89300.0],["2020-04-24",11.5,11.75,11.34,11.71,48200.0],["2020-04-27",11.83,12.62,11.83,12.41,56600.0],["2020-04-28",12.78,12.78,12.19,12.43,78400.0],["2020-04-29",12.98,14.15,12.805,13.83,101700.0],["2020-04-30",13.52,13.81,13.043,13.52,73100.0],["2020-05-01",13.08,13.136,12.1,12.65,73700.0],["2020-05-04",12.42,12.54,12.17,12.43,42400.0],["2020-05-05",12.78,12.86,12.27,12.33,69400.0],["2020-05-06",12.24,13.14,12.22,12.75,77000.0],["2020-05-07",13.03,13.15,12.48,12.85,81900.0],["2020-05-08",13.16,13.29,12.89,13.03,73600.0],["2020-05-11",12.79,12.94,12.61,12.73,89200.0],["2020-05-12",12.85,12.85,12.24,12.31,89700.0],["2020-05-13",12.16,12.355,11.8,12.16,69300.0],["2020-05-14",11.87,11.87,11.29,11.47,84200.0],["2020-05-15",11.55,11.855,11.5,11.83,93600.0],["2020-05-18",12.3,13.03,12.3,12.99,109000.0],["2020-05-19",12.86,13.41,12.4,12.82,71600.0],["2020-05-20",13.13,13.64,12.96,13.48,58800.0],["2020-05-21",13.43,13.74,13.4,13.53,37800.0],["2020-05-22",13.63,13.94,13.375,13.91,49400.0],["2020-05-26",14.12,14.95,14.12,14.69,69500.0],["2020-05-27",15.07,15.68,14.932,15.65,70600.0],["2020-05-28",15.74,15.8,14.75,14.77,101100.0],["2020-05-29",14.59,14.59,13.8,14.19,96700.0],["2020-06-01",14.33,14.47,14.09,14.15,89300.0],["2020-06-02",14.3,14.39,14.04,14.22,59800.0],["2020-06-03",14.4,14.96,14.38,14.78,47500.0],["2020-06-04",14.61,15.0,14.46,14.91,64000.0],["2020-06-05",15.51,15.9,15.27,15.43,86800.0],["2020-06-08",15.59,15.73,15.41,15.44,119900.0],["2020-06-09",15.05,15.49,14.82,15.26,72400.0],["2020-06-10",14.94,14.98,14.18,14.2,78000.0],["2020-06-11",14.05,14.06,12.99,13.03,82800.0],["2020-06-12",13.57,13.78,12.62,13.1,71300.0],["2020-06-15",12.68,13.63,12.158,13.45,93200.0],["2020-06-16",13.95,15.35,13.35,13.53,59000.0],["2020-06-17",13.38,13.52,12.95,13.02,67300.0],["2020-06-18",12.72,13.08,12.54,12.97,56300.0],["2020-06-19",12.75,13.19,12.6,12.7,161200.0],["2020-06-22",12.53,13.06,12.5,12.95,60000.0],["2020-06-23",13.13,13.17,12.9,13.05,26000.0],["2020-06-24",12.89,12.89,12.13,12.21,115100.0],["2020-06-25",12.04,12.8,12.04,12.8,74300.0],["2020-06-26",12.67,12.78,12.305,12.61,187100.0],["2020-06-29",12.61,13.2,12.61,13.09,60300.0],["2020-06-30",13.16,13.62,13.16,13.54,62400.0],["2020-07-01",13.5,13.59,12.45,12.49,37900.0],["2020-07-02",12.82,12.96,12.23,12.33,66800.0],["2020-07-06",12.61,13.01,12.45,12.94,57100.0],["2020-07-07",12.94,12.945,12.49,12.61,59900.0],["2020-07-08",12.61,12.76,12.32,12.54,52400.0],["2020-07-09",12.52,12.81,12.15,12.25,54500.0],["2020-07-10",12.34,12.65,12.27,12.54,65900.0],["2020-07-13",12.75,12.89,12.475,12.55,64500.0],["2020-07-14",12.61,13.225,12.53,13.17,79600.0],["2020-07-15",13.56,13.82,13.38,13.65,97800.0],["2020-07-16",13.56,13.68,13.3,13.52,75500.0],["2020-07-17",13.56,14.04,13.56,13.85,71100.0],["2020-07-20",13.77,13.86,13.39,13.68,53500.0],["2020-07-21",13.79,14.04,13.62,13.68,43200.0],["2020-07-22",13.68,13.73,13.17,13.29,49100.0],["2020-07-23",13.24,13.806,13.18,13.51,52000.0],["2020-07-24",13.47,13.47,13.12,13.12,26100.0],["2020-07-27",13.12,13.391,13.06,13.23,65900.0],["2020-07-28",13.09,13.2,12.894,12.9,70500.0],["2020-07-29",12.97,13.51,12.97,13.36,108200.0],["2020-07-30",13.08,13.41,13.0,13.39,43700.0],["2020-07-31",13.29,13.34,12.94,13.28,87400.0],["2020-08-03",13.36,13.68,13.28,13.29,59100.0],["2020-08-04",13.15,13.415,13.15,13.36,53300.0],["2020-08-05",13.55,13.61,13.29,13.42,60400.0],["2020-08-06",13.48,13.48,13.23,13.31,38300.0],["2020-08-07",13.23,14.055,13.23,13.98,44300.0],["2020-08-10",14.12,14.62,14.08,14.4,63500.0],["2020-08-11",14.64,14.96,14.45,14.59,81700.0],["2020-08-12",14.79,14.79,14.38,14.43,50400.0],["2020-08-13",14.51,14.51,14.01,14.07,66300.0],["2020-08-14",13.97,14.145,13.43,13.9,48800.0],["2020-08-17",13.9,14.11,13.82,14.06,56900.0],["2020-08-18",14.17,14.17,13.66,14.0,66200.0],["2020-08-19",14.01,14.38,13.43,13.47,86900.0],["2020-08-20",13.29,13.67,13.212,13.51,47800.0],["2020-08-21",13.51,13.56,13.16,13.48,65300.0],["2020-08-24",13.46,13.67,13.46,13.67,47400.0],["2020-08-25",13.69,13.712,13.44,13.61,21900.0],["2020-08-26",13.65,13.7,13.45,13.59,46700.0],["2020-08-27",13.6,13.86,13.41,13.58,75100.0],["2020-08-28",13.7,14.08,13.49,14.01,52100.0],["2020-08-31",14.14,14.14,13.42,13.485,58600.0],["2020-09-01",13.41,13.73,13.36,13.73,35400.0],["2020-09-02",13.72,13.93,13.65,13.89,42600.0],["2020-09-03",13.89,13.89,13.62,13.71,54000.0],["2020-09-04",13.97,13.97,13.61,13.64,42400.0],["2020-09-08",13.47,13.47,13.03,13.05,68200.0],["2020-09-09",13.13,13.42,12.94,13.04,42600.0],["2020-09-10",12.96,13.1,12.62,12.62,42400.0],["2020-09-11",12.66,12.81,12.52,12.65,45900.0],["2020-09-14",12.74,12.9,12.46,12.5,65500.0],["2020-09-15",12.65,12.69,12.38,12.45,40100.0],["2020-09-16",12.49,12.7,12.31,12.49,90800.0],["2020-09-17",12.33,12.54,12.24,12.5,41900.0],["2020-09-18",12.5,12.6,12.41,12.58,151300.0],["2020-09-21",12.53,12.53,11.75,12.04,79500.0],["2020-09-22",12.14,12.14,11.69,11.93,40600.0],["2020-09-23",11.89,11.98,11.3,11.34,54800.0],["2020-09-24",11.34,11.59,11.19,11.32,32900.0],["2020-09-25",11.17,11.4,11.0,11.2,60300.0],["2020-09-28",11.41,12.08,11.41,11.96,49100.0],["2020-09-29",12.23,12.23,11.762,11.91,39000.0],["2020-09-30",11.94,12.01,11.51,11.56,21000.0],["2020-10-01",11.53,11.71,11.43,11.6,39100.0],["2020-10-02",11.4,11.62,11.14,11.47,24400.0],["2020-10-05",11.62,12.14,11.605,12.07,58700.0],["2020-10-06",12.17,12.71,12.09,12.24,151800.0],["2020-10-07",12.44,12.5,12.21,12.32,63500.0],["2020-10-08",12.43,12.502,12.11,12.36,41900.0],["2020-10-09",12.44,12.56,12.23,12.29,37900.0],["2020-10-12",12.32,12.54,12.15,12.51,36900.0],["2020-10-13",12.42,12.46,12.06,12.08,20900.0],["2020-10-14",12.17,12.325,11.95,11.98,24500.0],["2020-10-15",11.9,12.19,11.785,12.16,100100.0],["2020-10-16",12.13,12.5,12.13,12.42,32700.0],["2020-10-19",12.49,12.62,12.41,12.45,24400.0],["2020-10-20",12.56,12.56,12.1,12.21,23400.0],["2020-10-21",12.26,12.33,12.15,12.24,34000.0],["2020-10-22",12.33,12.43,12.2,12.38,33100.0],["2020-10-23",12.38,12.7,12.28,12.62,85900.0],["2020-10-26",12.61,12.69,12.24,12.43,35500.0],["2020-10-27",12.34,12.47,12.17,12.19,21200.0],["2020-10-28",11.96,12.015,11.6,11.66,49900.0],["2020-10-29",11.74,12.21,11.67,12.18,50400.0],["2020-10-30",12.17,12.22,12.02,12.12,44700.0],["2020-11-02",12.45,15.87,12.376,12.65,676700.0],["2020-11-03",12.94,13.84,12.65,13.65,138200.0],["2020-11-04",13.05,14.135,12.25,13.0,151000.0],["2020-11-05",12.95,13.57,12.95,13.56,55100.0],["2020-11-06",13.59,13.64,13.03,13.18,46200.0],["2020-11-09",13.89,14.8,13.61,13.98,132100.0],["2020-11-10",13.98,14.46,13.68,13.94,114400.0],["2020-11-11",14.215,14.215,13.707,14.15,43900.0],["2020-11-12",13.97,14.09,13.785,13.99,153000.0],["2020-11-13",14.18,15.14,14.18,14.99,125700.0],["2020-11-16",15.29,15.87,15.29,15.63,125200.0],["2020-11-17",15.6,15.84,15.405,15.73,122000.0],["2020-11-18",15.72,15.88,15.31,15.35,117600.0],["2020-11-19",15.35,15.55,14.97,15.3,84000.0],["2020-11-20",15.13,15.295,14.96,15.0,77100.0],["2020-11-23",15.22,15.672,14.92,15.55,87000.0],["2020-11-24",15.55,16.46,15.55,16.11,194200.0],["2020-11-25",15.745,16.29,15.37,15.72,56100.0],["2020-11-27",15.615,15.78,15.39,15.64,35300.0],["2020-11-30",15.65,15.7,15.25,15.41,100100.0],["2020-12-01",15.99,15.99,14.29,15.65,254000.0],["2020-12-02",15.63,16.09,15.2,15.74,108600.0],["2020-12-03",15.83,15.95,15.14,15.3,49100.0],["2020-12-04",15.47,15.86,15.35,15.78,49500.0],["2020-12-07",15.78,15.97,15.57,15.9,102300.0],["2020-12-08",15.69,16.27,15.32,15.97,131500.0],["2020-12-09",16.13,16.13,15.64,15.78,66500.0],["2020-12-10",15.39,15.86,15.39,15.75,51700.0],["2020-12-11",15.61,15.81,15.53,15.63,41900.0],["2020-12-14",15.7,16.0,15.59,15.67,70500.0],["2020-12-15",15.82,16.23,15.712,16.14,64800.0],["2020-12-16",16.33,16.33,15.994,16.07,56700.0],["2020-12-17",16.475,16.475,16.0,16.25,48700.0],["2020-12-18",16.35,16.48,15.62,15.62,236800.0],["2020-12-21",15.5,15.645,15.33,15.52,76200.0],["2020-12-22",15.55,15.651,15.27,15.4,46700.0],["2020-12-23",15.49,15.74,15.42,15.64,36700.0],["2020-12-24",15.74,15.86,15.55,15.64,28700.0],["2020-12-28",15.94,16.18,15.7,15.77,56700.0],["2020-12-29",15.83,15.96,15.645,15.875,119000.0],["2020-12-30",15.96,16.15,15.68,15.82,78800.0],["2020-12-31",15.7,16.08,15.7,15.99,48500.0],["2021-01-04",16.11,16.345,15.904,16.24,80700.0],["2021-01-05",16.21,16.74,16.015,16.42,124700.0],["2021-01-06",16.77,17.53,16.77,17.4,117300.0],["2021-01-07",17.43,17.56,17.294,17.46,71800.0],["2021-01-08",17.51,17.58,17.02,17.11,92600.0],["2021-01-11",16.89,17.35,16.66,17.23,104900.0],["2021-01-12",17.32,17.89,17.23,17.53,117100.0],["2021-01-13",17.53,17.6,17.42,17.55,85100.0],["2021-01-14",17.63,18.4,17.63,18.08,111500.0],["2021-01-15",17.89,18.01,17.495,17.67,75800.0],["2021-01-19",17.81,18.005,17.67,17.84,57700.0],["2021-01-20",17.85,18.16,17.67,17.95,82900.0],["2021-01-21",18.16,18.17,17.775,17.83,52000.0],["2021-01-22",17.75,18.14,17.6,18.12,78500.0],["2021-01-25",21.01,21.18,20.09,20.3,351800.0],["2021-01-26",20.48,21.66,20.02,21.31,322200.0],["2021-01-27",20.35,20.875,19.25,19.33,234300.0],["2021-01-28",19.15,19.71,18.9,19.21,266800.0],["2021-01-29",19.22,19.588,19.13,19.17,99300.0],["2021-02-01",19.34,19.97,19.15,19.91,161700.0],["2021-02-02",20.34,20.72,19.3,19.76,131000.0],["2021-02-03",19.89,20.185,19.45,19.77,90300.0],["2021-02-04",22.0,23.72,20.695,23.45,462000.0],["2021-02-05",23.92,23.966,22.89,23.66,211100.0],["2021-02-08",24.428,25.115,24.0,24.77,255700.0],["2021-02-09",25.0,25.41,24.13,24.52,172600.0],["2021-02-10",24.7,24.891,23.85,24.34,126000.0],["2021-02-11",24.33,24.565,23.67,24.35,120000.0],["2021-02-12",24.14,24.7,23.987,24.55,104700.0],["2021-02-16",24.69,24.72,24.19,24.48,189500.0],["2021-02-17",24.34,24.661,24.042,24.29,112300.0],["2021-02-18",24.16,24.43,24.07,24.26,83600.0],["2021-02-19",24.35,24.64,24.16,24.48,113200.0],["2021-02-22",24.5,24.88,24.28,24.64,136100.0],["2021-02-23",24.41,24.43,23.7,24.03,173400.0],["2021-02-24",23.81,25.03,23.81,24.89,118400.0],["2021-02-25",24.47,25.0,23.95,23.96,119100.0],["2021-02-26",23.96,24.199,23.04,23.48,147200.0],["2021-03-01",24.14,24.85,23.701,24.77,119800.0],["2021-03-02",24.63,24.63,24.01,24.15,81800.0],["2021-03-03",24.64,25.31,24.03,24.89,127300.0],["2021-03-04",24.75,24.81,24.02,24.2,189300.0],["2021-03-05",24.73,25.218,24.04,25.16,119100.0],["2021-03-08",25.27,26.6,25.2,26.46,253400.0],["2021-03-09",26.6,26.77,25.12,25.22,165100.0],["2021-03-10",25.68,26.615,25.23,26.03,108900.0],["2021-03-11",26.07,26.71,25.84,26.47,107200.0],["2021-03-12",26.36,27.39,26.36,27.32,131700.0],["2021-03-15",27.32,27.32,26.01,26.87,127600.0],["2021-03-16",26.65,29.99,26.19,28.43,800100.0],["2021-03-17",28.51,29.09,28.14,28.45,295400.0],["2021-03-18",28.72,28.75,27.6,27.86,200500.0],["2021-03-19",27.84,27.95,26.87,27.09,392400.0],["2021-03-22",28.205,28.205,26.3,26.51,135200.0],["2021-03-23",26.2,26.515,24.584,24.89,194000.0],["2021-03-24",24.905,25.86,24.75,24.88,104200.0],["2021-03-25",24.45,25.54,24.22,25.31,80900.0],["2021-03-26",25.93,26.19,25.36,26.13,83600.0],["2021-03-29",25.82,26.4,25.18,25.21,90000.0],["2021-03-30",25.14,25.82,24.85,25.09,94000.0],["2021-03-31",25.2,26.13,24.98,25.8,162200.0],["2021-04-01",25.74,26.112,25.33,25.92,70000.0],["2021-04-05",26.1,26.245,25.642,26.06,103900.0],["2021-04-06",25.88,26.61,25.79,25.96,57900.0],["2021-04-07",26.0,26.0,25.0,25.13,134600.0],["2021-04-08",25.055,25.33,24.72,25.16,64500.0],["2021-04-09",25.22,25.48,24.77,25.1,67200.0],["2021-04-12",25.0,25.45,23.8,23.99,167400.0],["2021-04-13",23.78,23.9,23.19,23.65,126900.0],["2021-04-14",23.97,24.0,23.4,23.51,63300.0],["2021-04-15",24.295,24.295,22.92,23.17,110800.0],["2021-04-16",23.22,23.25,22.63,23.06,119000.0],["2021-04-19",22.91,23.07,21.96,22.5,133500.0],["2021-04-20",22.3,22.49,21.97,22.36,139500.0],["2021-04-21",22.2,23.19,22.08,22.89,105300.0],["2021-04-22",22.93,23.16,22.182,22.33,96900.0],["2021-04-23",22.36,22.76,22.3,22.38,63400.0],["2021-04-26",22.4,22.77,22.23,22.43,77800.0],["2021-04-27",22.45,22.52,22.25,22.31,69800.0],["2021-04-28",22.35,22.375,22.08,22.19,73200.0],["2021-04-29",22.29,22.5,22.18,22.31,52800.0],["2021-04-30",22.0,23.95,22.0,23.01,338000.0],["2021-05-03",23.38,23.57,23.1,23.47,102600.0],["2021-05-04",23.45,23.46,22.5,22.84,97100.0],["2021-05-05",22.92,23.23,22.51,22.99,86800.0],["2021-05-06",22.55,22.75,20.4,21.49,296800.0],["2021-05-07",21.31,22.51,21.31,22.44,101700.0],["2021-05-10",22.48,22.55,22.07,22.24,146200.0],["2021-05-11",21.97,22.16,21.41,21.74,84900.0],["2021-05-12",21.69,22.05,21.62,21.77,127400.0],["2021-05-13",21.77,22.426,21.75,21.87,70300.0],["2021-05-14",22.12,22.25,21.75,22.18,47900.0],["2021-05-17",22.6,22.6,21.96,22.23,48900.0],["2021-05-18",22.29,22.36,22.09,22.13,43900.0],["2021-05-19",21.91,22.36,21.52,22.15,58400.0],["2021-05-20",22.21,22.36,21.88,22.35,51800.0],["2021-05-21",22.5,22.6,22.381,22.47,43500.0],["2021-05-24",22.55,22.65,22.11,22.25,71000.0],["2021-05-25",22.24,22.43,21.75,21.78,56100.0],["2021-05-26",21.84,22.02,21.75,21.91,40900.0],["2021-05-27",22.17,22.395,22.07,22.18,108800.0],["2021-05-28",22.27,22.38,21.87,22.38,42700.0],["2021-06-01",22.43,22.5,20.44,22.09,228700.0],["2021-06-02",22.19,22.19,21.715,21.85,62500.0],["2021-06-03",21.71,21.85,21.46,21.47,56600.0],["2021-06-04",21.44,21.71,21.33,21.63,112300.0],["2021-06-07",21.45,22.28,21.45,22.09,88500.0],["2021-06-08",22.0,22.63,22.0,22.18,61000.0],["2021-06-09",22.17,22.315,21.955,22.0,51300.0],["2021-06-10",22.07,22.2,21.57,21.73,41800.0],["2021-06-11",21.85,22.115,21.77,21.87,53500.0],["2021-06-14",21.95,22.398,21.89,22.09,78700.0],["2021-06-15",22.11,22.11,21.81,21.98,39200.0],["2021-06-16",21.96,22.1,21.71,21.88,66800.0],["2021-06-17",21.85,21.94,21.0,21.25,76200.0],["2021-06-18",21.0,21.54,20.47,20.64,145100.0],["2021-06-21",20.85,21.61,20.56,21.33,108600.0],["2021-06-22",21.48,21.78,21.12,21.66,95200.0],["2021-06-23",21.69,22.03,21.683,21.76,81700.0],["2021-06-24",21.8,22.06,21.66,22.02,55600.0],["2021-06-25",22.435,22.435,21.67,21.73,276300.0],["2021-06-28",21.73,21.77,21.35,21.67,71600.0],["2021-06-29",21.76,21.99,21.591,21.81,57100.0],["2021-06-30",21.76,21.93,21.64,21.74,61500.0],["2021-07-01",21.88,22.13,21.74,22.0,61000.0],["2021-07-02",22.02,22.12,21.57,21.67,41300.0],["2021-07-06",21.57,21.69,20.83,21.05,74700.0],["2021-07-07",20.92,21.23,20.65,20.91,56200.0],["2021-07-08",20.5,20.9,20.25,20.58,38300.0],["2021-07-09",20.87,21.12,20.77,20.93,35600.0],["2021-07-12",20.78,20.927,20.48,20.86,41600.0],["2021-07-13",20.8,20.8,20.507,20.6,51300.0],["2021-07-14",20.9,20.9,20.3,20.3,33700.0],["2021-07-15",20.18,20.61,20.06,20.44,73000.0],["2021-07-16",20.63,20.75,19.84,19.98,46700.0],["2021-07-19",20.065,20.065,19.19,19.41,68300.0],["2021-07-20",19.48,20.13,19.48,19.84,89400.0],["2021-07-21",19.99,20.49,19.99,20.36,41900.0],["2021-07-22",20.26,20.26,19.6,19.85,38600.0],["2021-07-23",19.99,23.45,19.59,20.85,466600.0],["2021-07-26",20.93,21.29,20.64,20.7,49100.0],["2021-07-27",20.57,20.59,18.42,19.55,249100.0],["2021-07-28",19.78,20.35,19.55,20.23,47900.0],["2021-07-29",20.49,20.69,20.376,20.46,38400.0],["2021-07-30",20.32,20.72,20.25,20.39,51100.0],["2021-08-02",20.46,20.9,20.422,20.59,46400.0],["2021-08-03",20.59,20.72,20.22,20.47,23100.0],["2021-08-04",20.19,20.72,20.0,20.19,44700.0],["2021-08-05",20.36,22.28,20.265,22.28,109800.0],["2021-08-06",22.46,22.65,21.79,21.96,50000.0],["2021-08-09",21.81,22.97,21.56,22.24,65200.0],["2021-08-10",22.37,22.67,22.02,22.57,24000.0],["2021-08-11",22.54,23.18,22.102,23.15,67700.0],["2021-08-12",23.08,23.9,21.49,23.24,65500.0],["2021-08-13",23.2,23.63,22.523,22.76,53800.0],["2021-08-16",22.59,22.92,22.13,22.47,60200.0],["2021-08-17",22.34,22.94,22.09,22.3,37800.0],["2021-08-18",22.35,22.94,22.205,22.32,53500.0],["2021-08-19",22.03,22.4,21.715,22.08,43400.0],["2021-08-20",21.92,23.06,21.6,22.97,140800.0],["2021-08-23",23.18,23.47,22.405,23.19,53100.0],["2021-08-24",23.4,23.625,23.11,23.41,66700.0],["2021-08-25",23.3,23.58,23.18,23.5,43900.0],["2021-08-26",23.6,23.725,23.345,23.51,45200.0],["2021-08-27",23.53,26.0,23.16,25.54,188400.0],["2021-08-30",25.54,25.85,23.75,23.95,219700.0],["2021-08-31",23.79,24.25,23.557,24.17,111000.0],["2021-09-01",24.2,24.4,23.7,24.01,62500.0],["2021-09-02",24.11,24.41,24.03,24.18,35800.0],["2021-09-03",24.15,24.55,24.0,24.45,54800.0],["2021-09-07",24.5,24.54,24.06,24.44,66000.0],["2021-09-08",24.24,24.44,23.95,24.4,99100.0],["2021-09-09",24.42,25.3,24.115,24.74,82400.0],["2021-09-10",24.86,25.36,24.66,25.11,110100.0],["2021-09-13",25.43,25.67,24.815,25.57,96400.0],["2021-09-14",25.69,25.79,24.9,24.98,110800.0],["2021-09-15",25.12,25.66,24.74,25.6,96700.0],["2021-09-16",25.54,26.18,25.38,25.9,108700.0],["2021-09-17",25.83,26.27,25.64,26.19,249000.0],["2021-09-20",25.53,25.89,24.815,25.2,82400.0],["2021-09-21",25.48,25.48,25.01,25.2,56200.0],["2021-09-22",25.33,25.97,25.33,25.64,114700.0],["2021-09-23",25.74,26.519,25.34,26.16,71500.0],["2021-09-24",26.04,26.408,25.81,26.14,48600.0],["2021-09-27",26.29,27.29,26.14,26.97,71100.0],["2021-09-28",26.97,27.0,25.84,26.11,71600.0],["2021-09-29",26.3,26.54,25.79,25.99,36900.0],["2021-09-30",26.14,26.315,25.67,25.77,62400.0],["2021-10-01",25.97,26.82,25.29,26.31,91700.0],["2021-10-04",26.34,26.94,26.09,26.59,60800.0],["2021-10-05",26.56,27.29,26.38,27.22,152900.0],["2021-10-06",26.87,27.15,26.448,26.92,54500.0],["2021-10-07",27.38,27.9,27.146,27.46,107200.0],["2021-10-08",27.5,27.97,27.399,27.93,55800.0],["2021-10-11",27.9,28.18,27.81,28.01,50800.0],["2021-10-12",28.1,28.26,27.944,28.14,55400.0],["2021-10-13",28.3,28.3,27.69,28.08,74000.0],["2021-10-14",28.49,28.74,27.99,28.51,51800.0],["2021-10-15",28.92,29.16,28.63,28.75,112700.0],["2021-10-18",28.75,28.75,27.91,28.29,90200.0],["2021-10-19",28.35,28.748,28.1,28.59,101600.0],["2021-10-20",28.55,28.95,28.39,28.76,94000.0],["2021-10-21",28.75,29.4,28.69,29.34,81900.0],["2021-10-22",29.44,29.757,29.0,29.12,137600.0],["2021-10-25",29.13,29.8,28.93,29.51,84100.0],["2021-10-26",29.62,29.62,29.1,29.33,86500.0],["2021-10-27",29.13,29.546,28.49,28.54,72300.0],["2021-10-28",28.75,29.73,27.805,28.62,85800.0],["2021-10-29",28.65,28.88,28.1,28.75,111700.0],["2021-11-01",29.03,29.86,28.78,29.46,132400.0],["2021-11-02",29.41,29.73,29.27,29.5,89500.0],["2021-11-03",29.61,30.61,29.04,30.6,136800.0],["2021-11-04",28.0,29.95,27.0,28.6,284200.0],["2021-11-05",29.06,30.24,29.02,29.11,177300.0],["2021-11-08",29.25,29.535,28.15,28.27,135700.0],["2021-11-09",28.04,28.4,27.45,27.55,102500.0],["2021-11-10",27.3,27.512,26.76,26.79,86700.0],["2021-11-11",26.5,26.79,26.18,26.22,82500.0],["2021-11-12",26.32,26.68,26.02,26.38,143000.0],["2021-11-15",26.38,26.38,25.02,25.71,263900.0],["2021-11-16",25.53,25.83,25.16,25.27,126700.0],["2021-11-17",25.14,25.5,24.76,24.87,90900.0],["2021-11-18",24.86,24.87,23.88,24.09,150600.0],["2021-11-19",23.83,24.25,23.44,23.75,117600.0],["2021-11-22",23.86,24.84,23.8,23.89,178000.0],["2021-11-23",24.03,24.24,23.62,23.76,127200.0],["2021-11-24",23.49,24.025,23.46,23.96,93800.0],["2021-11-26",23.18,23.535,21.88,22.56,82300.0],["2021-11-29",22.89,22.89,21.84,21.95,123000.0],["2021-11-30",21.55,21.93,20.73,21.22,153700.0],["2021-12-01",21.91,22.04,20.87,20.96,150400.0],["2021-12-02",21.16,21.46,20.66,21.12,117800.0],["2021-12-03",21.0,21.38,20.26,20.48,92600.0],["2021-12-06",20.42,20.99,20.18,20.82,120200.0],["2021-12-07",21.0,21.35,20.53,21.02,213200.0],["2021-12-08",21.2,21.89,20.84,21.29,160700.0],["2021-12-09",21.01,21.41,20.811,21.09,137300.0],["2021-12-10",21.655,21.83,20.35,21.2,118500.0],["2021-12-13",21.15,21.79,21.09,21.55,115300.0],["2021-12-14",21.52,21.914,21.39,21.46,118000.0],["2021-12-15",21.52,21.57,20.68,21.49,93100.0],["2021-12-16",21.69,21.9,21.37,21.42,85000.0],["2021-12-17",21.29,21.42,20.7,20.72,142300.0],["2021-12-20",20.37,20.55,20.045,20.5,93300.0],["2021-12-21",20.62,21.045,20.62,20.88,65000.0],["2021-12-22",20.96,21.31,20.65,21.27,104900.0],["2021-12-23",21.41,21.605,21.22,21.24,55200.0],["2021-12-27",21.28,21.98,21.271,21.8,96000.0],["2021-12-28",21.9,21.9,21.44,21.63,94200.0],["2021-12-29",21.71,22.09,21.49,21.96,86200.0],["2021-12-30",21.9,22.4,21.8,21.81,65900.0],["2021-12-31",21.73,21.87,21.48,21.76,59600.0],["2022-01-03",21.76,22.57,21.554,22.17,144100.0],["2022-01-04",22.33,22.7,22.06,22.63,41500.0],["2022-01-05",22.74,23.18,22.3,22.38,77900.0],["2022-01-06",22.53,22.68,22.245,22.36,57300.0],["2022-01-07",22.28,22.53,22.09,22.16,50900.0],["2022-01-10",22.1,22.44,21.71,22.23,93300.0],["2022-01-11",22.08,22.6,21.76,22.47,58000.0],["2022-01-12",22.5,22.77,21.67,21.68,100600.0],["2022-01-13",21.69,22.375,21.61,21.97,73700.0],["2022-01-14",21.79,22.109,21.77,21.99,65800.0],["2022-01-18",21.76,22.14,21.4,21.58,73500.0],["2022-01-19",21.66,21.66,20.61,20.71,68400.0],["2022-01-20",20.66,21.121,19.91,19.98,59800.0],["2022-01-21",19.76,20.567,19.65,19.76,78000.0],["2022-01-24",19.53,20.13,19.13,20.11,85300.0],["2022-01-25",19.85,20.09,18.92,19.22,101000.0],["2022-01-26",19.31,19.94,18.87,19.08,71800.0],["2022-01-27",19.34,19.608,18.5,18.74,63600.0],["2022-01-28",18.61,19.05,18.225,19.03,63400.0],["2022-01-31",18.99,19.83,18.71,19.79,88400.0],["2022-02-01",19.69,19.8,19.129,19.51,79800.0],["2022-02-02",19.47,19.709,19.17,19.26,70100.0],["2022-02-03",19.13,19.38,19.0,19.28,62200.0],["2022-02-04",19.29,19.47,18.964,19.26,48200.0],["2022-02-07",19.3,19.63,19.165,19.31,76400.0],["2022-02-08",18.0,18.58,17.01,18.25,157700.0],["2022-02-09",18.29,18.39,17.9,17.99,148800.0],["2022-02-10",17.75,18.19,17.73,17.77,128900.0],["2022-02-11",17.77,17.98,17.51,17.74,145100.0],["2022-02-14",17.72,17.99,17.55,17.66,82300.0],["2022-02-15",17.72,17.96,17.69,17.92,155800.0],["2022-02-16",17.86,17.93,17.54,17.78,94500.0],["2022-02-17",17.63,18.02,17.59,17.97,67100.0],["2022-02-18",17.87,18.06,17.65,17.92,73300.0],["2022-02-22",17.86,18.147,17.68,17.76,92800.0],["2022-02-23",17.77,17.82,17.29,17.35,116000.0],["2022-02-24",16.99,17.48,16.88,17.42,89100.0],["2022-02-25",17.47,17.6,17.21,17.43,75800.0],["2022-02-28",17.22,17.58,17.01,17.24,161300.0],["2022-03-01",17.21,17.39,16.8,17.08,114500.0],["2022-03-02",17.2,17.567,17.2,17.51,49300.0],["2022-03-03",17.52,18.13,17.38,18.01,109900.0],["2022-03-04",17.83,18.28,17.69,18.26,72000.0],["2022-03-07",18.33,18.8,18.23,18.62,108800.0],["2022-03-08",18.62,19.174,18.45,18.71,116800.0],["2022-03-09",18.91,18.95,18.57,18.6,78600.0],["2022-03-10",18.4,18.475,18.04,18.28,65100.0],["2022-03-11",18.27,18.44,18.15,18.34,93600.0],["2022-03-14",18.41,18.515,18.25,18.42,125900.0],["2022-03-15",18.34,18.5,18.3,18.35,58700.0],["2022-03-16",18.36,18.98,18.31,18.91,78000.0],["2022-03-17",18.84,19.23,18.81,19.17,84600.0],["2022-03-18",19.04,19.07,18.71,19.01,200700.0],["2022-03-21",19.0,19.5,18.96,19.44,89500.0],["2022-03-22",19.53,20.1,19.53,20.01,74200.0],["2022-03-23",19.83,19.99,19.45,19.47,88900.0],["2022-03-24",19.58,19.89,19.338,19.75,46600.0],["2022-03-25",19.68,20.15,19.62,19.94,71000.0],["2022-03-28",19.8,20.07,19.614,20.04,71900.0],["2022-03-29",20.06,20.66,20.06,20.57,74700.0],["2022-03-30",20.5,20.78,20.23,20.3,133700.0],["2022-03-31",20.21,20.3,19.89,19.99,80700.0],["2022-04-01",20.07,20.729,19.74,20.27,71100.0],["2022-04-04",20.29,20.3,19.67,19.75,50900.0],["2022-04-05",19.74,19.83,19.05,19.08,60500.0],["2022-04-06",18.92,18.94,18.52,18.57,69100.0],["2022-04-07",18.54,18.59,17.97,18.02,47100.0],["2022-04-08",17.98,18.15,17.72,17.74,57800.0],["2022-04-11",17.7,18.11,17.34,17.37,62500.0],["2022-04-12",17.57,17.725,17.15,17.26,92200.0],["2022-04-13",17.44,17.63,17.03,17.28,88200.0],["2022-04-14",17.32,17.59,17.17,17.29,106600.0],["2022-04-18",17.24,18.17,17.24,17.98,145500.0],["2022-04-19",18.05,18.235,17.96,18.0,60500.0],["2022-04-20",18.5,18.76,18.32,18.45,58000.0],["2022-04-21",18.56,18.61,18.2,18.29,35300.0],["2022-04-22",18.23,18.23,17.921,18.08,50200.0],["2022-04-25",17.96,18.13,17.55,18.07,78800.0],["2022-04-26",17.98,18.08,17.485,17.5,51700.0],["2022-04-27",17.58,18.0,17.56,17.74,57400.0],["2022-04-28",17.88,17.99,17.52,17.98,48500.0],["2022-04-29",17.84,18.19,17.7,17.84,77600.0],["2022-05-02",18.165,18.235,17.73,18.18,57500.0],["2022-05-03",18.2,18.55,18.0,18.08,42200.0],["2022-05-04",18.22,18.32,17.84,18.31,67600.0],["2022-05-05",18.12,18.12,17.2,17.62,65500.0],["2022-05-06",18.09,18.63,17.57,18.54,90700.0],["2022-05-09",18.32,18.34,17.29,17.53,47800.0],["2022-05-10",17.5,17.82,17.12,17.66,70200.0],["2022-05-11",17.82,17.91,17.39,17.72,70200.0],["2022-05-12",17.58,17.58,16.66,16.93,96500.0],["2022-05-13",16.95,17.59,16.95,17.5,68800.0],["2022-05-16",17.36,17.375,16.715,17.11,71000.0],["2022-05-17",17.38,18.17,16.903,18.05,74300.0],["2022-05-18",17.95,18.28,17.91,18.16,88900.0],["2022-05-19",17.99,18.34,17.63,17.69,86800.0],["2022-05-20",17.81,17.86,17.13,17.54,85900.0],["2022-05-23",17.52,17.9,17.45,17.9,52800.0],["2022-05-24",17.9,17.99,17.31,17.81,59200.0],["2022-05-25",17.82,18.16,17.765,18.08,62200.0],["2022-05-26",18.03,18.44,17.64,18.16,58700.0],["2022-05-27",18.31,18.78,18.16,18.7,54100.0],["2022-05-31",18.67,19.19,18.25,19.01,320200.0],["2022-06-01",19.01,19.62,18.877,19.4,57100.0],["2022-06-02",19.31,19.92,19.31,19.72,84800.0],["2022-06-03",19.51,20.01,19.504,19.94,73700.0],["2022-06-06",19.94,20.8,19.91,20.48,89500.0],["2022-06-07",20.5,21.32,20.5,20.56,64900.0],["2022-06-08",20.39,21.28,19.94,20.0,62100.0],["2022-06-09",20.0,20.205,19.91,20.04,39500.0],["2022-06-10",19.73,20.19,19.73,20.0,47800.0],["2022-06-13",19.55,20.1,19.55,20.01,94900.0],["2022-06-14",20.0,20.214,19.18,20.14,71700.0],["2022-06-15",20.38,20.8,20.22,20.54,53300.0],["2022-06-16",20.24,20.4,19.85,20.08,152900.0],["2022-06-17",20.3,20.9,20.3,20.51,275100.0],["2022-06-21",20.54,21.41,20.5,21.0,96600.0],["2022-06-22",20.77,21.19,20.02,20.99,81400.0],["2022-06-23",21.0,21.21,20.52,20.88,106200.0],["2022-06-24",20.9,21.27,20.9,21.25,182300.0],["2022-06-27",21.41,22.11,21.29,21.74,94100.0],["2022-06-28",21.74,22.12,21.18,21.18,90400.0],["2022-06-29",21.18,21.32,19.99,20.0,84700.0],["2022-06-30",19.76,20.185,19.73,20.1,67600.0],["2022-07-01",19.99,20.089,19.47,19.81,41300.0],["2022-07-05",19.49,20.28,19.195,20.26,98300.0],["2022-07-06",20.22,20.22,18.14,18.35,103200.0],["2022-07-07",18.32,19.29,18.16,19.01,62700.0],["2022-07-08",18.86,19.459,18.271,19.17,61400.0],["2022-07-11",19.01,19.32,18.73,18.92,35900.0],["2022-07-12",19.05,19.403,18.825,18.89,43200.0],["2022-07-13",18.79,18.98,18.34,18.91,33600.0],["2022-07-14",18.69,18.71,18.22,18.58,35700.0],["2022-07-15",18.9,19.28,18.535,19.17,77100.0],["2022-07-18",19.42,19.57,18.99,19.07,36600.0],["2022-07-19",19.35,20.15,18.67,19.95,57400.0],["2022-07-20",19.86,20.08,19.775,19.98,51800.0],["2022-07-21",20.02,20.35,19.78,20.35,24400.0],["2022-07-22",20.5,20.5,19.78,19.96,36900.0],["2022-07-25",20.13,20.72,20.09,20.24,40300.0],["2022-07-26",20.34,21.0,19.42,20.42,27900.0],["2022-07-27",20.64,21.22,20.368,21.06,43000.0],["2022-07-28",21.25,22.09,21.22,21.82,71300.0],["2022-07-29",21.96,22.48,21.96,22.0,40500.0],["2022-08-01",22.13,22.13,21.345,21.51,47200.0],["2022-08-02",21.53,21.73,21.11,21.49,63900.0],["2022-08-03",21.46,22.129,21.36,21.78,31300.0],["2022-08-04",21.75,21.85,21.51,21.68,29700.0],["2022-08-05",21.82,22.26,20.59,20.7,50500.0],["2022-08-08",20.77,21.0,20.12,20.56,46400.0],["2022-08-09",20.59,21.2,20.43,21.0,64700.0],["2022-08-10",21.23,21.77,20.85,21.62,64000.0],["2022-08-11",21.71,22.225,21.562,21.94,36900.0],["2022-08-12",22.18,22.903,22.01,22.89,72800.0],["2022-08-15",22.85,22.92,22.56,22.85,40000.0],["2022-08-16",22.89,23.47,20.955,23.09,56800.0],["2022-08-17",23.06,23.39,22.7,23.16,33500.0],["2022-08-18",23.11,23.87,23.11,23.6,36100.0],["2022-08-19",23.43,23.79,23.03,23.34,88200.0],["2022-08-22",22.99,23.31,22.79,22.93,49100.0],["2022-08-23",22.81,23.18,22.508,22.74,39200.0],["2022-08-24",22.78,23.01,22.09,22.52,40800.0],["2022-08-25",21.806,23.02,21.806,22.8,36800.0],["2022-08-26",22.733,22.74,21.94,21.95,30800.0],["2022-08-29",21.76,21.98,21.36,21.7,37700.0],["2022-08-30",21.87,21.87,21.32,21.54,28500.0],["2022-08-31",21.72,21.72,21.13,21.54,98900.0],["2022-09-01",21.34,21.53,20.19,20.31,38100.0],["2022-09-02",20.35,21.05,20.03,20.19,31700.0],["2022-09-06",20.15,20.575,20.011,20.19,31300.0],["2022-09-07",20.05,20.68,20.01,20.21,47500.0],["2022-09-08",20.0,20.09,19.641,20.0,23500.0],["2022-09-09",20.1,20.84,19.89,20.78,47100.0],["2022-09-12",20.72,21.12,20.42,20.55,29600.0],["2022-09-13",19.98,20.343,19.61,19.74,44300.0],["2022-09-14",19.67,19.95,19.46,19.65,30100.0],["2022-09-15",19.43,20.162,19.24,19.41,53100.0],["2022-09-16",19.41,20.07,18.77,19.18,181500.0],["2022-09-19",19.18,19.61,18.81,19.36,53900.0],["2022-09-20",19.23,19.34,18.68,19.03,53200.0],["2022-09-21",19.17,19.31,18.51,18.61,51000.0],["2022-09-22",18.39,18.85,17.85,18.19,47700.0],["2022-09-23",17.98,17.98,17.16,17.5,56300.0],["2022-09-26",17.54,17.805,17.17,17.39,60800.0],["2022-09-27",17.47,17.57,17.14,17.3,42500.0],["2022-09-28",17.39,18.04,17.27,17.82,65900.0],["2022-09-29",17.77,17.77,17.16,17.52,40300.0],["2022-09-30",17.45,18.0,17.12,17.15,81200.0],["2022-10-03",17.47,17.78,17.398,17.77,56900.0],["2022-10-04",17.95,18.48,17.95,18.19,81800.0],["2022-10-05",18.05,18.82,18.05,18.72,61800.0],["2022-10-06",18.53,19.05,18.21,18.29,43000.0],["2022-10-07",18.06,18.55,17.48,17.55,39800.0],["2022-10-10",17.58,17.78,17.5,17.53,26400.0],["2022-10-11",17.5,17.66,17.13,17.3,43700.0],["2022-10-12",17.4,17.87,17.1,17.76,62100.0],["2022-10-13",17.5,18.29,17.41,18.26,53700.0],["2022-10-14",18.44,18.44,17.8,17.84,34200.0],["2022-10-17",18.12,18.37,18.11,18.34,40000.0],["2022-10-18",18.71,18.94,18.5,18.67,49500.0],["2022-10-19",18.41,18.61,18.295,18.58,31800.0],["2022-10-20",18.62,18.92,18.413,18.51,55100.0],["2022-10-21",18.63,19.2,18.11,18.88,50700.0],["2022-10-24",18.99,19.46,18.9,19.31,30300.0],["2022-10-25",19.34,20.0,19.27,19.69,29900.0],["2022-10-26",19.72,20.235,19.53,19.95,33900.0],["2022-10-27",20.16,20.35,19.76,19.86,43600.0],["2022-10-28",20.04,20.8,20.0,20.38,49500.0],["2022-10-31",20.39,21.0,20.22,20.67,154100.0],["2022-11-01",20.98,21.19,20.13,20.68,58400.0],["2022-11-02",20.52,21.48,20.367,20.65,46200.0],["2022-11-03",20.3,21.06,20.3,20.77,30000.0],["2022-11-04",21.11,21.3,20.65,20.99,29700.0],["2022-11-07",21.03,21.82,20.975,21.61,55100.0],["2022-11-08",21.64,22.815,20.421,21.74,57200.0],["2022-11-09",21.64,22.125,21.36,21.72,45700.0],["2022-11-10",22.47,23.33,22.22,23.24,70600.0],["2022-11-11",23.24,23.73,23.04,23.31,51400.0],["2022-11-14",23.22,23.8,22.79,22.83,67300.0],["2022-11-15",23.12,23.375,22.55,22.73,57900.0],["2022-11-16",22.75,22.75,21.89,22.25,50700.0],["2022-11-17",21.91,22.61,21.68,22.57,30800.0],["2022-11-18",23.04,23.87,22.79,23.3,119900.0],["2022-11-21",23.3,23.46,22.845,23.08,70100.0],["2022-11-22",23.26,23.368,22.78,23.07,59100.0],["2022-11-23",23.1,23.2,22.74,22.87,22500.0],["2022-11-25",23.07,23.07,22.37,22.91,17100.0],["2022-11-28",22.82,22.82,22.2,22.33,45600.0],["2022-11-29",22.42,22.65,22.39,22.46,27100.0],["2022-11-30",22.59,23.16,22.27,23.09,94600.0],["2022-12-01",23.21,23.21,22.722,22.93,34500.0],["2022-12-02",22.83,23.61,22.82,23.4,94100.0],["2022-12-05",23.39,23.39,22.65,22.7,61000.0],["2022-12-06",22.76,23.37,22.6,23.07,132600.0],["2022-12-07",22.91,23.38,22.91,23.26,97700.0],["2022-12-08",23.32,24.702,22.933,24.11,178300.0],["2022-12-09",24.08,24.46,23.73,24.2,86400.0],["2022-12-12",24.28,24.818,24.2,24.35,115400.0],["2022-12-13",25.0,25.39,24.605,24.71,119500.0],["2022-12-14",24.72,25.15,24.125,24.16,91000.0],["2022-12-15",23.98,24.085,22.69,22.73,96500.0],["2022-12-16",22.41,23.41,22.212,23.18,249400.0],["2022-12-19",23.18,23.51,22.214,23.19,92400.0],["2022-12-20",23.19,24.39,22.314,24.27,164800.0],["2022-12-21",24.45,24.9,24.09,24.25,98000.0],["2022-12-22",24.19,24.19,22.36,22.69,77800.0],["2022-12-23",22.64,22.78,22.28,22.38,36800.0],["2022-12-27",22.24,22.765,22.17,22.73,61500.0],["2022-12-28",22.73,22.934,21.94,21.94,57900.0],["2022-12-29",22.04,22.92,21.95,22.84,56200.0],["2022-12-30",22.68,23.42,22.06,22.59,38800.0],["2023-01-03",22.81,23.04,22.5,22.95,74500.0],["2023-01-04",23.19,23.5,22.48,22.55,38400.0],["2023-01-05",22.43,22.56,22.15,22.32,48500.0],["2023-01-06",22.57,23.68,22.5,23.68,51100.0],["2023-01-09",23.71,24.42,23.71,24.23,59100.0],["2023-01-10",24.09,24.14,23.91,24.06,34800.0],["2023-01-11",24.17,24.2,23.12,23.88,98100.0],["2023-01-12",24.1,24.33,23.78,24.11,87000.0],["2023-01-13",24.0,24.335,23.94,24.31,41300.0],["2023-01-17",24.44,24.88,24.24,24.46,78200.0],["2023-01-18",24.48,24.7,24.07,24.11,52500.0],["2023-01-19",23.9,23.99,23.45,23.9,52700.0],["2023-01-20",24.1,24.28,23.51,24.13,77800.0],["2023-01-23",24.05,24.87,23.83,24.68,86800.0],["2023-01-24",24.72,24.79,24.553,24.73,24200.0],["2023-01-25",24.58,25.58,24.07,25.57,65800.0],["2023-01-26",25.7,25.89,24.95,25.22,70500.0],["2023-01-27",25.22,25.63,24.93,25.57,64100.0],["2023-01-30",25.48,25.67,24.57,24.66,50500.0],["2023-01-31",24.73,25.59,24.66,25.52,100100.0],["2023-02-01",25.55,25.9,25.3,25.75,90000.0],["2023-02-02",26.0,26.13,25.21,25.31,72200.0],["2023-02-03",25.14,25.73,25.1,25.39,85400.0],["2023-02-06",25.55,26.065,25.5,25.7,96300.0],["2023-02-07",26.84,28.18,26.57,27.0,220800.0],["2023-02-08",26.54,27.16,25.17,25.88,118300.0],["2023-02-09",26.02,26.57,25.97,25.97,85100.0],["2023-02-10",25.83,25.92,25.22,25.705,104200.0],["2023-02-13",25.86,26.57,25.48,26.56,126000.0],["2023-02-14",26.57,26.63,26.07,26.16,67500.0],["2023-02-15",26.03,26.41,25.89,26.36,60500.0],["2023-02-16",26.1,26.38,25.869,26.29,67200.0],["2023-02-17",26.36,26.36,25.99,26.07,83500.0],["2023-02-21",25.71,25.71,25.19,25.21,63700.0],["2023-02-22",25.27,25.44,24.765,24.89,96600.0],["2023-02-23",25.09,25.29,24.69,24.97,51200.0],["2023-02-24",24.65,24.96,24.5,24.8,61800.0],["2023-02-27",24.9,25.32,24.69,25.25,79300.0],["2023-02-28",25.18,25.4,25.01,25.01,202700.0],["2023-03-01",25.09,25.89,25.09,25.51,104400.0],["2023-03-02",25.16,25.41,24.91,25.25,78600.0],["2023-03-03",25.4,26.1,25.17,25.89,87600.0],["2023-03-06",26.04,26.3,25.35,25.48,220400.0],["2023-03-07",25.56,25.82,24.93,25.15,95900.0],["2023-03-08",25.15,25.4,24.79,25.05,112000.0],["2023-03-09",25.16,25.33,24.35,24.38,92100.0],["2023-03-10",24.29,24.41,23.46,23.62,92300.0],["2023-03-13",23.2,23.46,22.14,22.48,228700.0],["2023-03-14",23.11,23.43,22.51,22.65,136700.0],["2023-03-15",21.99,22.1,21.66,22.04,129400.0],["2023-03-16",21.68,22.6,21.38,22.36,89600.0],["2023-03-17",22.13,22.33,21.24,21.46,583600.0],["2023-03-20",21.79,22.255,21.79,21.98,68100.0],["2023-03-21",22.43,22.81,22.25,22.68,190200.0],["2023-03-22",22.67,23.01,22.08,22.11,65900.0],["2023-03-23",22.15,22.89,22.07,22.23,83500.0],["2023-03-24",22.01,22.365,21.86,22.32,75500.0],["2023-03-27",22.66,22.82,22.36,22.76,55600.0],["2023-03-28",22.51,22.685,22.485,22.59,64100.0],["2023-03-29",22.76,23.15,22.12,23.0,64900.0],["2023-03-30",23.24,23.483,23.06,23.38,41400.0],["2023-03-31",23.5,24.24,23.49,24.1,129900.0],["2023-04-03",24.08,24.3,23.62,23.94,79500.0],["2023-04-04",23.78,23.78,22.952,23.14,90400.0],["2023-04-05",22.83,23.21,22.81,23.01,68500.0],["2023-04-06",23.14,23.14,22.63,22.67,45800.0],["2023-04-10",22.45,23.06,22.45,22.94,47300.0],["2023-04-11",23.15,23.245,22.75,22.79,63900.0],["2023-04-12",23.08,23.275,22.71,22.71,40900.0],["2023-04-13",22.85,23.2,22.75,23.01,47300.0],["2023-04-14",22.98,23.25,22.61,22.74,51900.0],["2023-04-17",22.61,22.695,22.42,22.6,98600.0],["2023-04-18",22.63,22.75,22.085,22.15,44000.0],["2023-04-19",21.88,21.93,21.36,21.78,40700.0],["2023-04-20",21.67,21.8,21.39,21.53,47600.0],["2023-04-21",21.49,21.49,20.88,21.06,73000.0],["2023-04-24",21.02,21.38,20.86,20.86,68400.0],["2023-04-25",20.71,20.9,20.23,20.24,79400.0],["2023-04-26",20.14,20.26,19.81,19.93,84700.0],["2023-04-27",19.97,20.21,19.518,19.8,78800.0],["2023-04-28",19.79,20.4,19.72,20.13,80900.0],["2023-05-01",20.03,20.82,20.03,20.3,60200.0],["2023-05-02",20.16,20.33,19.765,20.22,64200.0],["2023-05-03",20.23,20.63,20.09,20.32,72000.0],["2023-05-04",20.05,20.28,19.77,19.92,188700.0],["2023-05-05",20.0,20.869,19.926,20.59,162400.0],["2023-05-08",20.78,20.94,20.61,20.85,105200.0],["2023-05-09",20.78,21.13,20.61,21.02,92400.0],["2023-05-10",21.34,22.14,21.04,21.98,123800.0],["2023-05-11",21.74,22.59,21.74,22.57,102300.0],["2023-05-12",22.7,22.75,21.87,22.22,83000.0],["2023-05-15",22.28,22.43,21.82,22.0,94700.0],["2023-05-16",21.8,22.26,21.74,22.15,43800.0],["2023-05-17",22.32,22.83,22.02,22.72,97900.0],["2023-05-18",22.72,23.12,22.645,23.06,46500.0],["2023-05-19",23.33,23.33,22.98,23.22,73000.0],["2023-05-22",23.31,23.93,23.055,23.89,84100.0],["2023-05-23",23.79,24.195,22.818,24.1,93700.0],["2023-05-24",24.02,24.1,23.42,23.9,100600.0],["2023-05-25",23.97,24.7,23.92,24.52,52700.0],["2023-05-26",24.49,25.4,24.38,25.15,98100.0],["2023-05-30",25.42,25.66,24.82,25.06,87700.0],["2023-05-31",24.99,25.16,24.265,24.8,203000.0],["2023-06-01",24.79,24.84,23.89,23.91,132300.0],["2023-06-02",24.24,25.42,23.73,25.36,108100.0],["2023-06-05",25.52,25.52,24.35,24.88,56100.0],["2023-06-06",24.81,26.09,24.79,25.62,107000.0],["2023-06-07",25.76,26.796,25.76,26.51,112300.0],["2023-06-08",26.34,26.41,26.02,26.05,52100.0],["2023-06-09",26.07,26.67,25.59,25.62,81400.0],["2023-06-12",26.36,27.195,26.01,27.0,84400.0],["2023-06-13",27.08,27.75,27.04,27.29,82400.0],["2023-06-14",27.29,27.47,26.71,26.89,66900.0],["2023-06-15",27.07,27.53,26.77,27.5,81000.0],["2023-06-16",28.03,28.03,27.01,27.27,105500.0],["2023-06-20",27.21,27.21,26.6,27.05,75800.0],["2023-06-21",26.93,27.215,26.69,26.71,81000.0],["2023-06-22",26.69,26.94,26.315,26.38,73800.0],["2023-06-23",25.95,26.69,25.92,26.26,377900.0],["2023-06-26",26.17,26.695,25.87,26.2,81400.0],["2023-06-27",26.39,27.21,26.3,26.74,65100.0],["2023-06-28",26.69,27.04,26.58,26.9,67500.0],["2023-06-29",26.98,27.57,26.98,27.54,67500.0],["2023-06-30",27.91,28.1,27.45,27.63,83700.0],["2023-07-03",27.59,27.75,27.205,27.59,33700.0],["2023-07-05",27.41,27.44,26.96,27.28,74300.0],["2023-07-06",26.92,27.47,26.77,27.41,68300.0],["2023-07-07",27.45,28.435,27.45,28.33,176500.0],["2023-07-10",28.25,28.85,28.25,28.52,73900.0],["2023-07-11",28.5,28.76,28.13,28.59,71300.0],["2023-07-12",28.94,28.95,28.33,28.81,92300.0],["2023-07-13",28.91,29.168,28.59,28.93,101500.0],["2023-07-14",28.89,29.02,28.31,28.95,128500.0],["2023-07-17",28.97,29.68,28.94,29.48,145500.0],["2023-07-18",29.52,29.93,29.39,29.79,143400.0],["2023-07-19",29.72,30.0,29.24,29.67,102800.0],["2023-07-20",29.69,29.72,28.99,29.51,167700.0],["2023-07-21",29.84,29.93,29.07,29.42,80100.0],["2023-07-24",29.51,29.947,29.3,29.74,94800.0],["2023-07-25",29.69,30.29,29.69,29.94,148400.0],["2023-07-26",29.8,29.928,29.37,29.59,96300.0],["2023-07-27",29.78,29.875,28.85,29.0,83100.0],["2023-07-28",29.33,29.52,28.99,29.15,68400.0],["2023-07-31",29.14,29.48,29.01,29.18,91400.0],["2023-08-01",28.98,30.19,28.88,30.15,122000.0],["2023-08-02",29.99,30.07,29.46,29.46,63400.0],["2023-08-03",29.28,29.46,29.02,29.35,63700.0],["2023-08-04",29.3,29.64,28.91,28.98,51200.0],["2023-08-07",29.03,29.37,29.03,29.21,58600.0],["2023-08-08",28.85,28.929,28.35,28.85,50600.0],["2023-08-09",28.77,28.77,27.9,27.94,62100.0],["2023-08-10",27.98,28.08,27.29,27.46,83800.0],["2023-08-11",27.52,28.23,26.81,27.87,88200.0],["2023-08-14",27.86,28.245,27.62,27.66,53900.0],["2023-08-15",27.45,27.589,27.33,27.52,79900.0],["2023-08-16",27.45,27.69,27.14,27.18,81300.0],["2023-08-17",26.7,29.42,26.7,29.11,159000.0],["2023-08-18",28.97,28.97,27.375,27.78,90000.0],["2023-08-21",27.75,28.18,27.56,28.08,83800.0],["2023-08-22",28.2,28.775,28.02,28.33,83500.0],["2023-08-23",28.5,29.05,28.27,28.78,62300.0],["2023-08-24",28.61,28.838,28.13,28.18,63000.0],["2023-08-25",28.21,28.413,28.04,28.28,64700.0],["2023-08-28",28.56,29.48,28.56,29.01,84000.0],["2023-08-29",29.05,29.36,29.03,29.19,45700.0],["2023-08-30",29.19,30.01,29.19,29.8,91100.0],["2023-08-31",29.66,30.54,29.66,30.19,87400.0],["2023-09-01",30.49,31.38,30.49,31.11,156600.0],["2023-09-05",31.11,31.43,29.75,29.98,112100.0],["2023-09-06",29.98,30.51,29.28,29.84,53500.0],["2023-09-07",29.58,29.58,28.98,29.2,70700.0],["2023-09-08",29.25,29.25,28.79,28.9,46100.0],["2023-09-11",29.06,29.12,28.85,28.91,56000.0],["2023-09-12",28.86,29.09,28.5,28.59,35700.0],["2023-09-13",28.58,28.731,28.17,28.23,68400.0],["2023-09-14",28.38,28.64,28.07,28.1,82400.0],["2023-09-15",28.21,28.21,27.25,27.5,182200.0],["2023-09-18",27.45,28.36,27.45,27.91,86400.0],["2023-09-19",27.85,27.997,27.61,27.89,47300.0],["2023-09-20",28.1,28.4,27.42,27.66,55400.0],["2023-09-21",27.35,27.53,26.97,27.12,68700.0],["2023-09-22",27.16,27.761,27.16,27.25,42200.0],["2023-09-25",27.02,27.52,26.93,27.33,53000.0],["2023-09-26",27.11,27.52,26.5,26.63,40900.0],["2023-09-27",26.73,27.29,26.73,27.15,52600.0],["2023-09-28",27.15,27.8,26.6,27.75,54100.0],["2023-09-29",27.89,28.01,27.21,27.38,82000.0],["2023-10-02",27.15,28.03,27.15,27.57,75900.0],["2023-10-03",27.5,27.54,26.64,26.85,46900.0],["2023-10-04",26.77,27.26,26.59,27.15,41900.0],["2023-10-05",27.25,27.29,26.86,27.22,67600.0],["2023-10-06",27.16,27.93,27.155,27.69,71200.0],["2023-10-09",27.75,28.11,27.31,28.02,65800.0],["2023-10-10",28.05,28.33,27.697,27.75,55100.0],["2023-10-11",27.84,28.16,27.45,27.85,49400.0],["2023-10-12",27.85,27.85,26.93,26.94,52300.0],["2023-10-13",27.1,27.1,25.83,25.95,65300.0],["2023-10-16",26.1,26.79,26.01,26.32,83200.0],["2023-10-17",26.11,27.09,26.11,26.92,102700.0],["2023-10-18",26.66,26.7,26.34,26.37,55100.0],["2023-10-19",26.23,26.23,25.41,25.5,58400.0],["2023-10-20",25.59,25.62,25.255,25.39,113300.0],["2023-10-23",25.15,25.36,24.86,24.89,67500.0],["2023-10-24",25.03,25.57,24.9,25.42,64000.0],["2023-10-25",25.22,25.305,24.65,24.87,56700.0],["2023-10-26",24.9,25.54,24.89,25.38,55700.0],["2023-10-27",25.34,25.46,24.818,25.27,38200.0],["2023-10-30",25.52,25.97,25.36,25.52,51400.0],["2023-10-31",25.63,26.21,25.22,26.2,73300.0],["2023-11-01",26.26,26.755,25.545,26.64,79000.0],["2023-11-02",26.8,27.21,25.93,26.48,50300.0],["2023-11-03",26.92,27.41,26.92,27.21,54700.0],["2023-11-06",27.44,27.479,26.94,27.01,53800.0],["2023-11-07",26.5,26.5,23.41,23.49,220700.0],["2023-11-08",23.56,24.25,23.085,23.235,125200.0],["2023-11-09",23.4,24.44,22.88,23.07,107200.0],["2023-11-10",23.32,23.8,22.95,23.53,84000.0],["2023-11-13",23.55,24.28,23.5,24.08,85800.0],["2023-11-14",24.93,25.29,24.56,25.19,74000.0],["2023-11-15",25.25,25.839,25.16,25.18,98900.0],["2023-11-16",25.02,25.25,24.56,24.66,59800.0],["2023-11-17",25.0,25.565,24.98,25.26,82500.0],["2023-11-20",25.24,25.52,25.24,25.47,45900.0],["2023-11-21",25.44,25.44,24.765,25.15,54700.0],["2023-11-22",25.34,25.64,24.99,25.12,36300.0],["2023-11-24",24.98,25.44,24.92,25.38,29600.0],["2023-11-27",25.37,25.56,24.93,25.24,41300.0],["2023-11-28",25.1,25.325,24.72,24.77,45800.0],["2023-11-29",25.07,25.25,24.69,24.71,47900.0],["2023-11-30",24.67,24.88,24.51,24.64,120700.0],["2023-12-01",24.64,25.28,24.57,25.0,77200.0],["2023-12-04",25.03,25.36,24.94,25.23,64700.0],["2023-12-05",25.18,25.38,24.56,24.58,80400.0],["2023-12-06",24.85,25.15,24.51,24.51,49300.0],["2023-12-07",24.5,24.83,24.229,24.75,118400.0],["2023-12-08",24.74,25.03,24.62,24.87,71500.0],["2023-12-11",24.97,25.167,24.88,24.94,75000.0],["2023-12-12",24.97,24.97,24.465,24.63,68500.0],["2023-12-13",24.67,25.4,24.4,25.37,140700.0],["2023-12-14",25.88,26.43,25.41,26.38,171200.0],["2023-12-15",26.42,27.32,26.025,26.08,285000.0],["2023-12-18",26.35,26.35,25.325,25.5,156900.0],["2023-12-19",25.78,26.47,25.39,26.4,178300.0],["2023-12-20",26.49,27.125,26.2,26.26,127500.0],["2023-12-21",26.48,26.98,26.25,26.96,79500.0],["2023-12-22",27.12,27.46,26.94,27.3,63900.0],["2023-12-26",27.5,27.73,27.16,27.23,83600.0],["2023-12-27",27.39,27.39,27.04,27.15,82000.0],["2023-12-28",26.98,27.46,26.98,27.31,47400.0],["2023-12-29",27.36,27.41,26.76,26.95,57700.0],["2024-01-02",26.55,26.815,26.15,26.35,92500.0],["2024-01-03",26.16,26.195,25.51,25.53,73800.0],["2024-01-04",25.64,25.705,25.29,25.29,74900.0],["2024-01-05",25.08,25.39,24.92,25.16,99400.0],["2024-01-08",25.27,25.71,25.055,25.44,58900.0],["2024-01-09",25.04,25.463,24.48,24.54,97600.0],["2024-01-10",24.49,24.795,24.38,24.66,113500.0],["2024-01-11",24.66,24.77,24.34,24.57,110600.0],["2024-01-12",24.97,25.027,24.575,24.63,93700.0],["2024-01-16",24.36,24.465,23.48,23.63,128800.0],["2024-01-17",23.31,23.795,23.16,23.43,103100.0],["2024-01-18",23.68,23.703,23.334,23.52,49800.0],["2024-01-19",23.7,23.74,23.19,23.71,64700.0],["2024-01-22",23.93,24.66,23.93,24.66,80100.0],["2024-01-23",25.06,25.14,24.78,24.8,151900.0],["2024-01-24",25.21,25.21,24.62,24.76,57900.0],["2024-01-25",25.16,25.16,24.65,25.12,111300.0],["2024-01-26",25.12,25.215,24.33,24.38,61400.0],["2024-01-29",24.28,24.62,23.84,24.62,108700.0],["2024-01-30",24.43,24.92,24.43,24.86,65800.0],["2024-01-31",24.69,24.73,23.77,23.78,94100.0],["2024-02-01",23.84,24.518,23.84,24.46,126700.0],["2024-02-02",24.19,24.35,23.86,23.9,67400.0],["2024-02-05",23.67,23.69,23.22,23.49,82300.0],["2024-02-06",20.5,21.57,20.0,20.18,449500.0],["2024-02-07",20.14,20.39,19.86,19.88,199400.0],["2024-02-08",19.86,20.77,19.69,20.75,163700.0],["2024-02-09",20.9,21.315,20.595,21.28,146100.0],["2024-02-12",21.26,21.984,21.26,21.63,155000.0],["2024-02-13",20.95,21.005,19.99,20.29,195800.0],["2024-02-14",20.65,21.28,20.54,21.21,117000.0],["2024-02-15",21.37,21.91,21.04,21.73,144000.0],["2024-02-16",21.61,21.91,21.49,21.51,81600.0],["2024-02-20",21.27,22.602,21.27,22.14,199600.0],["2024-02-21",21.95,22.09,21.65,22.02,137900.0],["2024-02-22",22.04,22.17,21.73,21.96,131400.0],["2024-02-23",21.94,22.65,21.709,22.33,170100.0],["2024-02-26",22.21,22.605,22.105,22.49,112100.0],["2024-02-27",22.66,22.89,22.35,22.41,157900.0],["2024-02-28",22.17,22.58,22.09,22.12,134200.0],["2024-02-29",22.49,22.9,22.12,22.51,784400.0],["2024-03-01",22.46,22.46,21.97,22.25,132600.0],["2024-03-04",22.25,22.325,21.76,21.78,76600.0],["2024-03-05",21.58,21.885,21.47,21.55,86700.0],["2024-03-06",21.76,21.76,21.405,21.49,87400.0],["2024-03-07",21.53,21.635,21.29,21.45,62600.0],["2024-03-08",21.73,21.96,21.43,21.59,81300.0],["2024-03-11",21.56,21.74,21.4,21.47,72300.0],["2024-03-12",21.45,21.64,21.31,21.57,78000.0],["2024-03-13",21.44,21.65,21.3,21.34,63700.0],["2024-03-14",21.3,21.465,20.53,20.6,131200.0],["2024-03-15",20.36,20.7,20.13,20.33,351300.0],["2024-03-18",20.45,20.49,20.07,20.08,115500.0],["2024-03-19",20.01,20.28,19.95,20.15,99800.0],["2024-03-20",20.13,21.049,20.03,20.96,119800.0],["2024-03-21",21.0,21.2,20.86,21.06,103300.0],["2024-03-22",20.96,21.12,20.595,20.75,81900.0],["2024-03-25",20.87,20.89,20.56,20.57,91400.0],["2024-03-26",20.77,21.07,20.605,20.8,141400.0],["2024-03-27",21.04,21.68,20.89,21.65,131700.0],["2024-03-28",21.62,21.71,21.37,21.65,114100.0],["2024-04-01",21.64,21.64,21.34,21.6,80000.0],["2024-04-02",21.33,21.37,21.12,21.35,79200.0],["2024-04-03",21.16,21.63,21.16,21.59,70500.0],["2024-04-04",21.86,22.128,21.28,21.46,90000.0],["2024-04-05",21.3,21.37,20.95,21.12,91000.0],["2024-04-08",21.18,21.61,21.16,21.47,189700.0],["2024-04-09",21.49,21.67,21.24,21.47,74400.0],["2024-04-10",20.81,21.195,20.81,20.88,108400.0],["2024-04-11",20.88,21.02,20.71,20.99,131300.0],["2024-04-12",20.9,21.095,20.59,20.71,81800.0],["2024-04-15",20.83,20.92,20.56,20.62,92900.0],["2024-04-16",20.4,20.98,20.27,20.77,91400.0],["2024-04-17",20.97,20.97,20.55,20.66,83600.0],["2024-04-18",20.67,20.99,20.57,20.93,108300.0],["2024-04-19",20.78,21.02,20.64,20.78,74100.0],["2024-04-22",20.92,21.17,20.71,20.89,108500.0],["2024-04-23",20.91,21.205,20.91,21.08,84500.0],["2024-04-24",20.99,21.15,20.72,20.96,85700.0],["2024-04-25",20.75,20.959,20.65,20.8,63900.0],["2024-04-26",20.91,21.079,20.79,20.82,92700.0],["2024-04-29",20.97,21.61,20.932,21.57,110800.0],["2024-04-30",21.37,21.52,20.9,20.93,154000.0],["2024-05-01",20.95,21.32,20.835,20.99,85700.0],["2024-05-02",21.35,21.74,21.11,21.71,101300.0],["2024-05-03",22.11,22.11,21.75,21.89,63000.0],["2024-05-06",21.99,22.215,21.81,21.85,169400.0],["2024-05-07",21.9,22.65,21.835,22.16,87600.0],["2024-05-08",20.52,22.86,19.62,22.74,210900.0],["2024-05-09",22.62,22.62,21.871,22.58,116900.0],["2024-05-10",22.56,22.86,22.31,22.33,74900.0],["2024-05-13",22.58,22.74,22.08,22.39,104400.0],["2024-05-14",22.64,22.9,22.48,22.84,89400.0],["2024-05-15",23.0,23.0,22.565,22.62,88100.0],["2024-05-16",22.52,22.785,22.34,22.51,128300.0],["2024-05-17",22.67,22.715,22.44,22.56,83800.0],["2024-05-20",22.45,22.92,22.4,22.64,69800.0],["2024-05-21",22.53,22.64,22.42,22.55,55200.0],["2024-05-22",22.95,22.95,22.28,22.62,127200.0],["2024-05-23",22.56,22.563,22.04,22.38,170400.0],["2024-05-24",22.44,22.69,22.17,22.41,116700.0],["2024-05-28",22.51,23.21,22.49,22.91,78600.0],["2024-05-29",22.58,22.82,22.27,22.34,77700.0],["2024-05-30",22.56,22.965,22.43,22.82,81400.0],["2024-05-31",22.89,23.11,22.56,22.92,103700.0],["2024-06-03",23.16,23.16,22.46,22.49,68600.0],["2024-06-04",22.41,22.44,21.92,21.97,68900.0],["2024-06-05",22.04,22.27,21.74,22.26,54900.0],["2024-06-06",22.23,22.23,21.82,21.85,44700.0],["2024-06-07",21.67,22.03,21.67,21.9,116200.0],["2024-06-10",21.67,22.1,21.558,22.06,57700.0],["2024-06-11",21.86,21.99,21.0,21.87,70200.0],["2024-06-12",22.54,22.735,22.12,22.44,77300.0],["2024-06-13",22.36,22.45,22.08,22.45,66100.0],["2024-06-14",22.06,22.06,21.845,21.97,74200.0],["2024-06-17",21.8,22.17,20.97,22.16,67100.0],["2024-06-18",22.24,22.27,21.98,22.09,52000.0],["2024-06-20",21.96,22.12,21.61,21.67,68800.0],["2024-06-21",21.78,21.995,21.655,21.7,169100.0],["2024-06-24",21.7,21.87,21.345,21.44,100000.0],["2024-06-25",21.45,21.51,21.21,21.43,58400.0],["2024-06-26",21.31,21.87,21.207,21.84,66400.0],["2024-06-27",21.95,22.05,21.67,21.83,88400.0],["2024-06-28",22.1,22.21,21.84,21.98,443800.0],["2024-07-01",22.06,22.06,21.355,21.56,75400.0],["2024-07-02",21.6,21.73,21.39,21.45,57900.0],["2024-07-03",21.5,21.66,21.31,21.64,35700.0],["2024-07-05",21.52,21.52,20.921,20.97,118700.0],["2024-07-08",21.18,21.4,21.07,21.08,87500.0],["2024-07-09",21.08,21.185,20.965,21.01,66700.0],["2024-07-10",21.15,21.36,20.99,21.36,49700.0],["2024-07-11",21.93,22.41,21.58,22.36,128200.0],["2024-07-12",22.68,22.96,22.52,22.54,141200.0],["2024-07-15",22.81,23.29,22.705,22.92,121800.0],["2024-07-16",23.21,24.32,23.21,24.28,129200.0],["2024-07-17",24.13,24.35,23.71,23.96,140000.0],["2024-07-18",23.83,24.3,23.4,23.44,76800.0],["2024-07-19",23.45,23.45,22.89,22.98,72700.0],["2024-07-22",23.12,23.54,22.63,23.44,112500.0],["2024-07-23",23.28,23.87,23.28,23.74,114400.0],["2024-07-24",23.59,24.09,23.275,23.41,115300.0],["2024-07-25",23.49,24.24,23.49,23.93,101400.0],["2024-07-26",24.35,24.45,23.85,23.94,63500.0],["2024-07-29",23.85,23.89,23.315,23.46,48300.0],["2024-07-30",23.59,23.62,23.25,23.51,115000.0],["2024-07-31",23.71,24.3,23.39,23.7,179700.0],["2024-08-01",23.79,23.85,22.44,22.51,136700.0],["2024-08-02",21.51,21.9,20.9,20.94,82100.0],["2024-08-05",19.8,20.385,19.595,20.26,130900.0],["2024-08-06",20.21,20.415,19.94,20.34,82000.0],["2024-08-07",20.62,20.856,20.04,20.17,75700.0],["2024-08-08",20.5,20.88,20.32,20.5,81300.0],["2024-08-09",20.47,20.47,19.92,20.35,138800.0],["2024-08-12",20.22,20.54,19.96,20.0,72900.0],["2024-08-13",20.24,20.548,20.1,20.44,104700.0],["2024-08-14",19.01,19.215,17.29,18.28,593700.0],["2024-08-15",18.1,18.535,17.75,17.83,193600.0],["2024-08-16",17.67,18.45,17.51,18.41,187800.0],["2024-08-19",18.41,18.71,17.95,18.25,178300.0],["2024-08-20",18.18,18.469,17.925,18.15,101900.0],["2024-08-21",18.25,18.38,18.02,18.29,71000.0],["2024-08-22",18.29,18.3,17.75,17.81,63800.0],["2024-08-23",17.9,18.33,17.795,18.24,181900.0],["2024-08-26",18.34,18.41,18.05,18.11,144100.0],["2024-08-27",18.1,18.1,17.74,17.91,122300.0],["2024-08-28",17.94,18.45,17.812,18.31,117600.0],["2024-08-29",18.52,18.78,18.37,18.49,96300.0],["2024-08-30",18.57,18.62,18.25,18.45,143600.0],["2024-09-03",18.24,18.54,17.61,17.78,139600.0],["2024-09-04",17.78,18.13,17.705,18.0,97700.0],["2024-09-05",17.95,18.0,17.695,17.78,169300.0],["2024-09-06",17.74,17.855,17.45,17.54,110100.0],["2024-09-09",17.53,17.7,17.31,17.31,133600.0],["2024-09-10",17.3,17.74,17.18,17.59,109900.0],["2024-09-11",17.48,17.48,17.09,17.37,96000.0],["2024-09-12",17.39,17.73,17.18,17.37,144600.0],["2024-09-13",17.63,18.15,17.32,18.12,113000.0],["2024-09-16",18.08,18.35,17.895,17.98,153100.0],["2024-09-17",18.18,18.47,18.07,18.16,94400.0],["2024-09-18",18.11,18.8,18.01,18.3,98400.0],["2024-09-19",18.77,18.77,18.235,18.58,116800.0],["2024-09-20",18.45,18.684,17.84,17.99,398800.0],["2024-09-23",18.04,18.15,17.75,17.83,145900.0],["2024-09-24",17.84,18.07,17.71,17.73,119800.0],["2024-09-25",17.73,17.73,17.34,17.41,132600.0],["2024-09-26",17.7,18.235,17.7,18.08,81100.0],["2024-09-27",18.28,18.651,18.215,18.37,81000.0],["2024-09-30",18.25,18.52,17.94,18.51,122900.0],["2024-10-01",18.47,18.47,17.665,17.89,126200.0],["2024-10-02",17.81,18.0,17.59,17.73,71500.0],["2024-10-03",17.63,17.75,17.32,17.33,106500.0],["2024-10-04",17.65,17.89,17.49,17.51,113400.0],["2024-10-07",17.42,18.21,17.32,17.47,92800.0],["2024-10-08",17.4,17.69,17.2,17.3,78900.0],["2024-10-09",17.28,17.6,17.21,17.24,60300.0],["2024-10-10",17.02,17.23,16.64,17.14,145700.0],["2024-10-11",17.14,17.67,17.14,17.65,149400.0],["2024-10-14",17.63,17.9,17.49,17.79,136700.0],["2024-10-15",17.78,18.19,17.77,17.96,100600.0],["2024-10-16",18.0,18.595,17.805,18.54,125600.0],["2024-10-17",18.58,18.84,18.22,18.82,96200.0],["2024-10-18",18.87,18.982,18.43,18.45,94900.0],["2024-10-21",18.36,18.43,18.0,18.04,89400.0],["2024-10-22",17.95,17.95,17.53,17.57,51800.0],["2024-10-23",17.52,17.71,17.347,17.68,102000.0],["2024-10-24",17.79,18.41,17.56,17.84,77900.0],["2024-10-25",17.9,18.085,17.57,17.83,83600.0],["2024-10-28",18.07,18.319,17.911,18.15,92000.0],["2024-10-29",18.01,18.32,17.93,18.26,69900.0],["2024-10-30",18.14,18.66,18.13,18.19,70200.0],["2024-10-31",18.29,18.32,17.79,17.79,86700.0],["2024-11-01",17.93,18.21,17.9,18.15,88100.0],["2024-11-04",18.11,18.69,17.932,18.47,137900.0],["2024-11-05",18.38,19.705,18.0,19.57,251200.0],["2024-11-06",20.72,21.52,20.72,21.18,237400.0],["2024-11-07",21.13,21.38,20.75,20.89,148400.0],["2024-11-08",20.76,21.03,20.43,20.77,98500.0],["2024-11-11",21.03,21.06,20.52,20.75,81700.0],["2024-11-12",20.57,20.66,19.95,20.0,106400.0],["2024-11-13",20.07,20.18,19.52,19.54,88600.0],["2024-11-14",19.68,19.84,19.3,19.65,144900.0],["2024-11-15",19.75,19.89,18.53,19.09,169200.0],["2024-11-18",19.3,19.525,19.04,19.17,129100.0],["2024-11-19",18.91,19.41,18.845,19.02,63100.0],["2024-11-20",19.13,19.21,18.66,19.11,100100.0],["2024-11-21",19.3,19.68,19.25,19.55,82700.0],["2024-11-22",19.38,19.8,19.38,19.7,120100.0],["2024-11-25",19.88,20.47,19.88,19.93,127800.0],["2024-11-26",19.8,19.8,19.318,19.34,77700.0],["2024-11-27",19.5,19.58,19.28,19.41,51600.0],["2024-11-29",19.47,19.763,19.47,19.61,53900.0],["2024-12-02",19.73,20.3,19.61,20.27,140900.0],["2024-12-03",20.28,20.52,19.606,19.74,110700.0],["2024-12-04",19.82,20.0,19.5,19.57,99300.0],["2024-12-05",19.55,19.7,19.05,19.17,100000.0],["2024-12-06",19.27,19.32,18.81,19.07,107000.0],["2024-12-09",19.12,19.665,19.068,19.17,143500.0],["2024-12-10",19.2,19.39,18.72,19.2,131500.0],["2024-12-11",19.2,19.545,18.87,19.15,128700.0],["2024-12-12",19.06,19.31,18.9,19.18,100900.0],["2024-12-13",19.07,19.29,18.78,18.93,123600.0],["2024-12-16",18.77,19.12,18.61,18.62,124500.0],["2024-12-17",18.58,18.92,18.37,18.6,143900.0],["2024-12-18",18.67,19.005,17.865,18.02,160800.0],["2024-12-19",18.25,18.4,17.93,18.18,146900.0],["2024-12-20",17.96,18.75,17.96,18.37,307900.0],["2024-12-23",18.29,18.93,18.29,18.71,210500.0],["2024-12-24",18.71,19.07,18.56,19.04,82800.0],["2024-12-26",18.92,19.32,18.9,19.29,85700.0],["2024-12-27",19.11,19.448,18.56,18.82,127600.0],["2024-12-30",18.71,18.71,18.28,18.58,63900.0],["2024-12-31",18.76,18.9,18.423,18.73,148200.0],["2025-01-02",18.93,19.16,18.25,18.39,77500.0],["2025-01-03",18.55,18.685,18.215,18.61,72500.0],["2025-01-06",18.68,19.085,18.631,18.77,123700.0],["2025-01-07",18.81,18.92,18.44,18.61,72100.0],["2025-01-08",18.34,18.47,18.03,18.39,79500.0],["2025-01-10",18.04,18.26,17.69,18.11,133600.0],["2025-01-13",17.85,18.62,17.75,18.51,105500.0],["2025-01-14",18.62,18.77,18.29,18.71,80600.0],["2025-01-15",19.2,19.2,18.64,18.94,68100.0],["2025-01-16",18.98,19.14,18.79,19.06,114800.0],["2025-01-17",19.22,19.52,19.02,19.17,83300.0],["2025-01-21",19.26,19.74,19.22,19.51,274500.0],["2025-01-22",19.38,19.6,18.91,19.12,106900.0],["2025-01-23",18.9,19.35,18.835,19.23,86200.0],["2025-01-24",19.13,19.42,18.98,19.39,117300.0],["2025-01-27",19.22,19.54,18.445,18.6,134400.0],["2025-01-28",18.6,18.71,18.243,18.55,76400.0],["2025-01-29",18.52,18.59,18.03,18.3,76100.0],["2025-01-30",18.51,18.599,18.09,18.11,56700.0],["2025-01-31",18.44,18.495,18.03,18.18,95200.0],["2025-02-03",17.81,17.95,17.45,17.53,79600.0],["2025-02-04",17.41,17.87,17.41,17.87,109200.0],["2025-02-05",18.02,19.735,17.79,18.0,401900.0],["2025-02-06",18.0,18.0,16.91,17.41,199100.0],["2025-02-07",17.31,17.31,16.7,16.82,103000.0],["2025-02-10",16.84,17.029,16.54,16.55,132900.0],["2025-02-11",16.36,16.825,16.36,16.67,146000.0],["2025-02-12",16.44,17.1,16.37,16.9,142800.0],["2025-02-13",17.05,17.25,16.515,17.09,162700.0],["2025-02-14",17.24,17.36,16.805,17.08,59800.0],["2025-02-18",17.78,18.46,17.06,17.54,152600.0],["2025-02-19",17.42,17.82,17.12,17.79,76000.0],["2025-02-20",17.63,18.21,17.63,18.06,147700.0],["2025-02-21",18.3,18.34,17.93,18.25,195100.0],["2025-02-24",18.28,18.69,18.08,18.45,214200.0],["2025-02-25",17.77,18.82,17.77,18.54,151700.0],["2025-02-26",17.88,18.73,17.51,18.4,107500.0],["2025-02-27",18.32,18.37,17.95,18.0,141700.0],["2025-02-28",18.03,18.31,17.725,18.02,258400.0],["2025-03-03",18.15,18.25,16.59,16.62,158900.0],["2025-03-04",16.5,16.95,16.1,16.11,171100.0],["2025-03-05",16.11,16.685,16.11,16.56,124500.0],["2025-03-06",16.47,16.85,16.383,16.58,92600.0],["2025-03-07",16.64,16.83,16.376,16.57,95700.0],["2025-03-10",16.42,16.735,15.94,16.49,146900.0],["2025-03-11",16.54,16.74,16.37,16.49,101300.0],["2025-03-12",16.6,16.6,16.15,16.17,104000.0],["2025-03-13",16.23,16.37,16.01,16.33,158200.0],["2025-03-14",16.56,16.82,16.31,16.79,103300.0],["2025-03-17",16.77,17.13,16.77,17.09,121400.0],["2025-03-18",17.03,17.17,16.88,17.0,132800.0],["2025-03-19",17.12,17.31,16.93,17.3,114100.0],["2025-03-20",17.12,17.23,16.995,17.04,137000.0],["2025-03-21",16.85,17.23,16.735,16.99,456800.0],["2025-03-24",17.12,17.49,17.115,17.31,126200.0],["2025-03-25",17.31,17.48,17.12,17.23,107600.0],["2025-03-26",17.29,17.44,16.985,17.17,104300.0],["2025-03-27",17.07,17.14,16.62,16.86,102300.0],["2025-03-28",16.87,17.184,16.31,16.55,79200.0],["2025-03-31",16.65,16.7,16.0,16.45,98900.0],["2025-04-01",16.31,16.595,16.052,16.23,162000.0],["2025-04-02",16.06,16.18,15.805,16.01,142400.0],["2025-04-03",15.35,15.765,13.7,13.71,238400.0],["2025-04-04",13.11,13.76,12.57,13.28,198300.0],["2025-04-07",12.87,13.915,12.41,13.3,235200.0],["2025-04-08",13.86,13.86,12.76,12.91,195900.0],["2025-04-09",12.82,14.68,12.805,14.15,254100.0],["2025-04-10",13.66,13.98,13.27,13.47,157600.0],["2025-04-11",13.92,14.19,12.93,13.54,144700.0],["2025-04-14",13.76,13.89,13.25,13.56,140700.0],["2025-04-15",13.53,13.78,13.28,13.42,116600.0],["2025-04-16",13.27,13.38,12.85,13.1,85100.0],["2025-04-17",13.07,13.25,12.97,13.18,101300.0],["2025-04-21",13.0,13.215,12.865,13.19,180000.0],["2025-04-22",13.36,13.72,13.08,13.53,139000.0],["2025-04-23",13.87,14.3,13.77,13.83,143400.0],["2025-04-24",13.87,14.355,13.726,14.33,88800.0],["2025-04-25",14.16,14.61,14.13,14.57,112900.0],["2025-04-28",14.5,14.8,14.32,14.7,100800.0],["2025-04-29",14.64,14.83,14.475,14.83,107500.0],["2025-04-30",14.61,14.61,14.074,14.34,114000.0],["2025-05-01",14.44,14.72,14.3,14.55,93500.0],["2025-05-02",14.6,15.01,14.55,14.92,105100.0],["2025-05-05",14.82,15.02,14.382,14.67,172500.0],["2025-05-06",14.57,14.79,14.31,14.71,154400.0],["2025-05-07",16.33,18.505,16.33,18.38,574000.0],["2025-05-08",18.46,18.76,17.65,18.29,292900.0],["2025-05-09",18.17,18.42,17.23,18.24,195700.0],["2025-05-12",18.88,19.11,18.05,18.63,159300.0],["2025-05-13",18.79,18.93,18.5,18.53,106900.0],["2025-05-14",18.37,18.44,17.9,18.19,168600.0],["2025-05-15",18.17,18.23,17.95,18.11,96900.0],["2025-05-16",18.02,18.18,17.54,17.61,174500.0],["2025-05-19",17.4,17.74,17.17,17.58,223800.0],["2025-05-20",17.52,17.95,17.28,17.87,115300.0],["2025-05-21",17.62,17.86,17.41,17.52,212000.0],["2025-05-22",17.41,17.79,17.29,17.64,182300.0],["2025-05-23",17.37,17.75,17.3,17.5,172600.0],["2025-05-27",17.69,18.53,17.56,18.53,192200.0],["2025-05-28",18.53,18.57,18.11,18.24,231400.0],["2025-05-29",18.37,18.59,18.16,18.58,199400.0],["2025-05-30",18.43,18.43,17.93,18.1,826500.0],["2025-06-02",18.17,18.73,17.93,18.27,308400.0],["2025-06-03",18.28,18.925,18.28,18.65,227800.0],["2025-06-04",18.74,18.93,18.33,18.35,107700.0],["2025-06-05",18.28,18.65,18.25,18.54,166300.0],["2025-06-06",18.84,18.92,18.42,18.51,116000.0],["2025-06-09",18.59,19.05,18.51,18.92,202900.0],["2025-06-10",19.0,19.22,18.765,19.19,150300.0],["2025-06-11",19.2,19.53,19.115,19.18,245500.0],["2025-06-12",19.0,19.33,18.89,19.07,128900.0],["2025-06-13",18.75,18.917,18.38,18.41,98800.0],["2025-06-16",18.64,19.17,18.64,19.05,162800.0],["2025-06-17",18.84,19.585,18.84,19.15,221900.0],["2025-06-18",19.14,19.434,18.46,18.92,153800.0],["2025-06-20",18.75,19.215,18.48,18.85,265600.0],["2025-06-23",18.79,19.26,18.55,19.24,156800.0],["2025-06-24",19.3,19.474,19.14,19.21,92700.0],["2025-06-25",19.26,19.485,19.09,19.14,108900.0],["2025-06-26",19.18,19.37,19.1,19.33,111200.0],["2025-06-27",19.31,19.436,19.0,19.23,196200.0],["2025-06-30",19.48,19.49,19.055,19.23,120400.0],["2025-07-01",19.18,19.905,19.155,19.63,164300.0],["2025-07-02",19.65,20.09,19.543,20.06,109000.0],["2025-07-03",20.14,20.33,20.13,20.28,48400.0],["2025-07-07",20.08,20.319,19.975,20.1,159500.0],["2025-07-08",20.22,20.495,20.04,20.15,159800.0],["2025-07-09",20.28,20.34,19.845,20.18,82900.0],["2025-07-10",20.17,20.315,20.0,20.03,96000.0],["2025-07-11",19.89,19.89,19.515,19.54,91800.0],["2025-07-14",19.42,19.6,19.23,19.57,107000.0],["2025-07-15",19.75,19.85,19.3,19.33,120100.0],["2025-07-16",19.36,19.48,18.96,19.4,101800.0],["2025-07-17",19.35,19.68,19.35,19.36,72500.0],["2025-07-18",19.57,19.706,19.19,19.38,108400.0],["2025-07-21",19.41,19.515,19.315,19.39,91600.0],["2025-07-22",19.45,19.58,19.23,19.4,101500.0],["2025-07-23",19.58,19.68,19.44,19.54,100200.0],["2025-07-24",19.44,19.44,18.78,18.78,119600.0],["2025-07-25",18.93,19.025,18.527,18.67,72900.0],["2025-07-28",18.74,18.88,18.58,18.87,75800.0],["2025-07-29",19.05,19.29,18.87,19.06,95600.0],["2025-07-30",19.1,19.69,18.96,19.08,129700.0],["2025-07-31",18.93,19.055,18.43,18.76,113200.0],["2025-08-01",18.34,18.45,18.04,18.26,108900.0],["2025-08-04",18.27,18.87,18.27,18.84,86000.0],["2025-08-05",18.93,19.07,18.56,18.88,95600.0],["2025-08-06",18.87,19.17,18.59,19.07,93600.0],["2025-08-07",19.25,19.54,19.095,19.49,83400.0],["2025-08-08",19.47,19.99,19.47,19.92,130000.0],["2025-08-11",19.98,20.29,19.66,19.74,118500.0],["2025-08-12",19.96,20.97,19.96,20.83,166200.0],["2025-08-13",20.9,21.29,20.715,20.97,156700.0],["2025-08-14",22.67,24.802,22.07,24.71,586200.0],["2025-08-15",24.95,26.0,24.67,25.82,733800.0],["2025-08-18",27.72,27.91,26.62,27.25,709500.0],["2025-08-19",27.12,27.26,26.39,27.18,391900.0],["2025-08-20",27.14,27.45,26.55,27.42,451400.0],["2025-08-21",27.37,27.67,26.93,27.64,286100.0],["2025-08-22",28.18,28.86,27.396,28.34,424900.0],["2025-08-25",28.5,28.93,28.22,28.65,218400.0],["2025-08-26",28.71,28.988,28.54,28.71,184100.0],["2025-08-27",27.037,28.9,27.037,28.35,199000.0],["2025-08-28",28.5,29.11,28.465,28.86,181100.0],["2025-08-29",28.8,29.01,28.615,28.87,187300.0],["2025-09-02",28.69,29.11,28.2,29.06,309300.0],["2025-09-03",28.96,29.29,28.419,29.28,219100.0],["2025-09-04",29.35,29.78,29.1,29.76,233900.0],["2025-09-05",29.8,29.99,29.16,29.9,274900.0],["2025-09-08",30.06,30.75,29.9,30.52,405600.0],["2025-09-09",30.52,30.73,29.4,29.76,237500.0],["2025-09-10",29.87,30.35,29.608,30.34,195400.0],["2025-09-11",30.39,30.85,30.145,30.62,340100.0],["2025-09-12",30.48,30.72,30.21,30.59,195500.0],["2025-09-15",30.59,31.3,30.22,31.28,284600.0],["2025-09-16",31.28,31.639,31.01,31.48,310500.0],["2025-09-17",31.43,31.7,30.755,31.32,203400.0],["2025-09-18",31.945,33.19,31.43,33.13,403800.0],["2025-09-19",33.12,33.12,31.56,31.59,685300.0],["2025-09-22",31.58,32.21,31.525,31.93,279400.0],["2025-09-23",32.15,32.466,30.96,31.16,226400.0],["2025-09-24",31.35,31.35,30.27,30.72,254800.0],["2025-09-25",30.49,30.76,29.76,29.81,229600.0],["2025-09-26",29.59,29.96,29.5,29.91,234300.0],["2025-09-29",30.2,30.2,29.17,29.75,410600.0],["2025-09-30",29.68,30.152,29.42,29.86,187200.0],["2025-10-01",29.66,30.48,29.4,30.44,181600.0],["2025-10-02",30.44,30.66,29.82,30.31,189400.0],["2025-10-03",30.54,30.64,29.13,29.22,149600.0],["2025-10-06",29.34,29.64,28.65,28.69,223900.0],["2025-10-07",28.69,29.05,27.96,28.13,257400.0],["2025-10-08",28.27,28.715,28.08,28.36,143500.0],["2025-10-09",29.64,29.74,28.105,28.62,356900.0],["2025-10-10",28.46,28.729,27.43,27.46,222700.0],["2025-10-13",27.89,28.4,27.745,28.36,176000.0],["2025-10-14",27.99,28.83,27.94,28.46,183400.0],["2025-10-15",28.46,29.22,28.345,29.0,185600.0],["2025-10-16",29.0,29.52,28.81,29.27,184500.0],["2025-10-17",29.03,29.25,28.26,28.31,160000.0],["2025-10-20",28.64,29.26,28.38,28.64,187300.0],["2025-10-21",28.64,28.94,28.07,28.5,174600.0],["2025-10-22",28.59,29.51,28.55,29.43,226000.0],["2025-10-23",29.33,30.31,29.33,30.07,224800.0],["2025-10-24",30.6,30.6,29.7,29.7,161200.0],["2025-10-27",30.01,30.4,29.43,29.65,144800.0],["2025-10-28",29.65,29.65,28.761,29.25,109100.0],["2025-10-29",29.25,30.095,29.0,29.48,199200.0],["2025-10-30",29.47,29.97,29.08,29.25,198600.0],["2025-10-31",29.25,29.485,28.85,29.075,104400.0],["2025-11-03",29.08,29.395,27.47,29.09,206800.0],["2025-11-04",28.82,29.08,28.39,28.79,160500.0],["2025-11-05",28.9,30.719,28.9,30.38,214600.0],["2025-11-06",30.06,30.06,26.3,28.16,265400.0],["2025-11-07",28.33,28.33,27.05,27.23,172300.0],["2025-11-10",27.47,28.21,27.361,28.2,225900.0],["2025-11-11",28.04,28.05,27.343,27.91,128500.0],["2025-11-12",28.31,29.66,28.152,29.45,284800.0],["2025-11-13",29.45,29.45,28.18,28.33,241600.0],["2025-11-14",28.22,28.42,27.85,28.34,184500.0],["2025-11-17",28.34,28.57,27.06,27.15,149900.0],["2025-11-18",26.97,27.72,26.681,27.56,148200.0],["2025-11-19",27.5,28.055,27.24,27.43,123900.0],["2025-11-20",27.9,28.15,26.15,26.3,158800.0],["2025-11-21",26.3,27.26,26.23,27.05,170100.0],["2025-11-24",27.03,27.97,27.03,27.76,123200.0],["2025-11-25",27.85,28.66,27.82,28.57,137900.0],["2025-11-26",28.68,29.14,28.52,28.86,139000.0],["2025-11-28",28.86,29.07,28.38,28.9,75500.0],["2025-12-01",28.59,28.92,28.295,28.63,146700.0],["2025-12-02",28.82,29.17,28.238,28.78,143100.0],["2025-12-03",28.8,29.239,28.47,29.2,112900.0],["2025-12-04",29.2,29.93,29.03,29.47,147000.0],["2025-12-05",29.49,29.9,29.3,29.51,97800.0],["2025-12-08",29.77,30.315,29.495,29.86,163100.0],["2025-12-09",29.79,30.59,29.507,30.53,129200.0],["2025-12-10",30.53,31.4,29.99,31.12,194100.0],["2025-12-11",31.12,31.45,30.39,31.33,167900.0],["2025-12-12",31.41,31.41,30.275,30.34,180100.0],["2025-12-15",30.49,30.71,29.69,29.75,178500.0],["2025-12-16",29.76,30.54,28.89,29.28,160400.0],["2025-12-17",29.49,29.56,28.09,28.31,134200.0],["2025-12-18",28.91,29.09,28.285,28.32,264700.0],["2025-12-19",28.24,29.12,28.104,28.52,306700.0],["2025-12-22",28.89,29.19,28.4,28.56,133500.0],["2025-12-23",28.36,29.205,28.36,29.09,161200.0],["2025-12-24",28.89,29.21,28.735,28.98,62300.0],["2025-12-26",28.92,29.255,28.66,29.21,101100.0],["2025-12-29",29.05,29.14,28.4,28.6,105500.0],["2025-12-30",28.7,28.895,28.41,28.58,122100.0],["2025-12-31",28.68,28.68,27.5,27.82,370700.0],["2026-01-02",28.05,28.88,27.73,28.79,172400.0],["2026-01-05",28.97,29.48,28.46,28.52,142800.0],["2026-01-06",28.41,30.0,27.99,29.83,170100.0],["2026-01-07",29.83,29.83,28.4,28.55,158800.0],["2026-01-08",28.28,28.805,28.075,28.34,166500.0],["2026-01-09",28.4,28.98,28.24,28.35,153400.0],["2026-01-12",28.2,29.08,28.15,28.83,154900.0],["2026-01-13",29.01,30.06,29.01,29.9,106200.0],["2026-01-14",29.92,30.75,29.92,30.63,112900.0],["2026-01-15",30.87,32.0,30.87,31.38,132700.0],["2026-01-16",31.52,31.644,30.52,30.83,182900.0],["2026-01-20",30.13,30.655,29.865,30.2,108200.0],["2026-01-21",30.4,31.3,30.101,31.12,146700.0],["2026-01-22",31.4,32.0,30.875,30.97,227300.0],["2026-01-23",30.96,30.96,29.53,29.62,108000.0],["2026-01-26",29.5,30.51,29.0,29.95,121200.0],["2026-01-27",30.07,30.305,29.475,29.68,116500.0],["2026-01-28",29.67,30.07,28.93,29.05,121700.0],["2026-01-29",29.07,30.64,29.03,30.58,147400.0],["2026-01-30",30.12,30.58,29.61,30.21,196800.0],["2026-02-02",30.2,31.605,30.11,31.17,173300.0],["2026-02-03",31.21,31.41,30.15,31.06,152700.0],["2026-02-04",31.55,31.9,29.59,30.72,191800.0],["2026-02-05",29.02,29.46,23.25,23.55,396100.0],["2026-02-06",24.2,27.18,24.2,26.29,332600.0],["2026-02-09",26.03,26.03,24.96,25.59,242400.0],["2026-02-10",25.59,25.735,24.63,24.84,224700.0],["2026-02-11",25.17,25.65,24.2,24.33,187200.0],["2026-02-12",24.66,24.8,23.83,23.87,200700.0],["2026-02-13",23.96,24.91,23.51,24.09,179700.0],["2026-02-17",24.05,25.14,23.95,24.48,231000.0],["2026-02-18",24.48,25.45,24.48,24.81,197500.0],["2026-02-19",24.53,24.89,24.297,24.71,168500.0],["2026-02-20",24.55,25.435,24.5,25.04,255700.0],["2026-02-23",25.0,25.39,24.68,25.02,168700.0],["2026-02-24",25.18,25.995,24.86,25.49,232600.0],["2026-02-25",25.88,27.02,25.765,26.535,163900.0],["2026-02-26",26.6,26.705,25.52,25.89,129200.0],["2026-02-27",25.35,25.535,24.76,24.99,158600.0],["2026-03-02",24.44,25.17,24.012,24.74,136600.0],["2026-03-03",23.64,24.39,23.19,24.15,151600.0],["2026-03-04",24.37,24.72,24.03,24.57,128100.0],["2026-03-05",24.17,24.598,23.85,24.28,126500.0],["2026-03-06",23.43,24.11,22.545,22.63,202200.0],["2026-03-09",21.92,22.79,21.01,22.79,185200.0],["2026-03-10",22.79,23.46,22.67,22.96,136500.0],["2026-03-11",22.88,23.26,21.948,23.1,95900.0],["2026-03-12",22.55,23.07,22.51,22.82,127600.0],["2026-03-13",22.99,23.32,22.32,22.8,129100.0],["2026-03-16",23.26,24.27,23.08,23.27,103800.0],["2026-03-17",23.33,23.6,23.06,23.36,100300.0],["2026-03-18",23.05,23.51,23.0,23.18,108200.0],["2026-03-19",22.69,24.425,22.69,24.27,271300.0],["2026-03-20",24.07,24.07,23.0,23.44,351900.0],["2026-03-23",24.49,24.95,24.14,24.63,155500.0],["2026-03-24",24.15,25.62,24.15,25.3,134100.0],["2026-03-25",25.58,26.01,25.23,25.54,111700.0],["2026-03-26",25.14,25.46,24.47,24.53,154000.0],["2026-03-27",24.19,24.54,23.35,24.19,92500.0],["2026-03-30",24.55,24.55,23.17,23.34,132000.0],["2026-03-31",23.87,24.115,23.16,23.69,152900.0],["2026-04-01",24.01,24.61,23.63,23.67,290800.0],["2026-04-02",23.09,24.44,23.09,24.24,108200.0],["2026-04-06",24.26,24.35,23.69,23.86,90600.0],["2026-04-07",23.67,24.18,23.47,24.1,111000.0],["2026-04-08",25.38,25.67,24.865,25.3,105600.0],["2026-04-09",25.2,25.82,25.19,25.71,88900.0],["2026-04-10",25.76,26.0,25.435,25.94,93200.0],["2026-04-13",25.84,26.44,25.65,26.28,118400.0],["2026-04-14",26.33,26.76,26.2,26.24,92500.0],["2026-04-15",26.07,26.245,25.78,26.13,70800.0],["2026-04-16",26.01,26.545,25.98,26.44,150600.0],["2026-04-17",27.01,27.53,26.755,26.81,129800.0],["2026-04-20",26.67,27.28,26.67,26.93,151300.0],["2026-04-21",26.91,28.28,26.91,27.64,187100.0],["2026-04-22",27.69,27.935,27.015,27.32,109900.0],["2026-04-23",27.55,28.13,27.06,27.16,174600.0],["2026-04-24",27.43,28.13,26.995,27.74,100100.0],["2026-04-27",27.68,27.765,26.97,27.17,84800.0],["2026-04-28",27.16,27.339,26.58,26.81,108800.0],["2026-04-29",26.81,26.81,25.87,26.04,142400.0],["2026-04-30",26.04,27.14,25.84,27.01,163800.0],["2026-05-01",27.0,27.46,26.52,27.21,125400.0],["2026-05-04",27.11,27.54,26.69,26.88,90500.0],["2026-05-05",26.98,27.72,25.52,27.15,130100.0],["2026-05-06",26.32,26.48,24.13,25.16,230200.0],["2026-05-07",25.16,26.88,24.725,25.95,285200.0],["2026-05-08",25.98,26.64,25.73,26.14,186300.0],["2026-05-11",26.68,26.68,25.71,25.81,142000.0],["2026-05-12",25.62,25.62,24.35,25.3,196200.0],["2026-05-13",25.32,25.58,24.93,24.95,135300.0],["2026-05-14",24.95,25.34,24.705,25.01,150400.0],["2026-05-15",24.37,24.83,24.29,24.53,170400.0],["2026-05-18",24.87,25.2,24.52,24.94,150000.0],["2026-05-19",24.54,24.67,23.31,23.41,261400.0],["2026-05-20",23.63,24.585,23.36,24.305,134400.0],["2026-05-21",24.03,24.48,23.965,24.21,137600.0],["2026-05-22",24.33,24.785,24.33,24.6,114000.0],["2026-05-26",24.98,25.645,24.7,25.59,170500.0],["2026-05-27",25.91,27.29,25.51,26.56,477200.0],["2026-05-28",26.42,26.67,25.96,26.49,193800.0],["2026-05-29",26.51,26.895,25.664,25.93,165200.0],["2026-06-01",25.84,26.148,25.06,25.76,189200.0],["2026-06-02",25.83,26.81,25.83,26.75,156600.0],["2026-06-03",26.52,26.84,25.84,25.95,148900.0],["2026-06-04",25.84,26.51,25.29,26.35,142500.0],["2026-06-05",26.2,26.2,24.26,24.43,169500.0],["2026-06-08",24.84,25.4,23.96,25.34,125200.0],["2026-06-09",25.86,26.22,24.29,25.4,133200.0],["2026-06-10",25.4,26.25,24.69,24.8,142000.0],["2026-06-11",25.02,25.37,24.345,25.25,147300.0],["2026-06-12",25.42,26.07,25.12,25.86,88500.0],["2026-06-15",25.9,26.5,25.47,25.63,114400.0],["2026-06-16",25.77,26.24,25.19,25.41,116900.0],["2026-06-17",25.26,26.0,24.62,25.29,205700.0],["2026-06-18",25.94,26.29,24.99,25.3,557600.0],["2026-06-22",25.44,26.14,25.37,25.97,257300.0],["2026-06-23",25.38,25.85,25.13,25.56,163200.0],["2026-06-24",25.65,26.26,24.26,24.43,197500.0],["2026-06-25",24.52,25.06,24.08,24.385,160500.0],["2026-06-26",24.2,24.53,23.79,24.5,471700.0],["2026-06-29",24.5,24.97,23.85,24.9,163500.0],["2026-06-30",24.8,25.69,24.775,25.6,221100.0],["2026-07-01",25.77,26.695,25.27,25.71,248800.0],["2026-07-02",25.67,26.52,24.651,25.09,263900.0],["2026-07-06",25.51,26.21,25.18,25.67,198061.726992],["2026-07-07",25.68,25.69,24.42,24.63,303047.465295],["2026-07-08",24.33,25.05,24.13,24.56,243583.442033],["2026-07-09",24.69,25.38,24.485,24.91,221777.419729],["2026-07-10",24.94,25.7589,24.9,25.36,138365.260629],["2026-07-13",25.31,26.046,24.5,24.67,246853.046824],["2026-07-14",24.58,25.335,24.535,25.15,132773.296008],["2026-07-15",25.06,25.53,24.6802,24.74,125598.619118],["2026-07-16",24.36,24.63,23.75,24.4,257482.353917],["2026-07-17",23.82,24.36,23.169,23.97,164844.452509],["2026-07-20",23.97,24.54,23.705,23.89,164798.619749],["2026-07-21",24.03,25.145,24.03,24.87,190913.4458],["2026-07-22",24.58,25.3794,24.47,24.48,157540.692985],["2026-07-23",24.19,25.08,24.11,24.91,202483.233582],["2026-07-24",25.12,25.125,24.25,24.86,240233.921575],["2026-07-27",24.9,25.21,24.03,24.85,235786.025492],["2026-07-28",24.66,24.89,24.01,24.66,198104.068824],["2026-07-29",24.38,24.625,23.26,23.45,199759.928557],["2026-07-30",23.99,24.62,23.47,24.58,164926.212934],["2026-07-31",24.92,25.3,24.07,24.73,140922.244555],["2026-08-03",24.79,25.8,24.3512,25.73,168698.525416],["2026-08-04",26.17,27.42,26.02,27.15,219058.319541],["2026-08-05",27.14,27.215,26.6799,26.78,123308.877192],["2026-08-06",26.68,27.2099,26.21,26.4,179461.618024]]}