{"t":"KIDS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-10-13",18.9,19.669,18.12,18.75,327200.0],["2017-10-16",18.74,18.95,18.15,18.18,178100.0],["2017-10-17",18.24,18.63,17.51,17.75,180700.0],["2017-10-18",17.74,17.902,17.03,17.5,109600.0],["2017-10-19",17.51,18.5,17.09,18.0,187700.0],["2017-10-20",18.32,18.55,17.87,18.42,57300.0],["2017-10-23",18.3,18.46,17.78,17.84,71900.0],["2017-10-24",17.74,18.1,17.74,18.0,31200.0],["2017-10-25",18.005,18.16,17.55,17.86,104200.0],["2017-10-26",18.0,18.145,17.7,17.95,55400.0],["2017-10-27",17.8,18.307,17.72,18.07,22000.0],["2017-10-30",18.31,18.519,18.001,18.02,28200.0],["2017-10-31",18.11,18.47,18.05,18.26,33100.0],["2017-11-01",18.31,19.45,18.12,18.96,43800.0],["2017-11-02",18.99,19.85,18.99,19.49,53700.0],["2017-11-03",19.49,21.0,19.13,20.8,49400.0],["2017-11-06",20.6,23.0,20.6,21.82,118800.0],["2017-11-07",21.5,21.855,19.5,20.51,41000.0],["2017-11-08",20.42,20.577,18.89,18.89,49900.0],["2017-11-09",18.5,19.311,18.0,18.2,53900.0],["2017-11-10",18.02,20.19,18.02,19.75,64500.0],["2017-11-13",19.8,21.17,19.56,20.1,44700.0],["2017-11-14",20.41,20.461,19.1,19.18,48400.0],["2017-11-15",19.52,19.68,18.9,19.54,50100.0],["2017-11-16",19.9,19.9,18.62,18.82,18400.0],["2017-11-17",18.86,19.68,18.86,19.48,19400.0],["2017-11-20",19.53,20.557,19.13,20.02,32600.0],["2017-11-21",20.31,20.31,19.88,20.2,19700.0],["2017-11-22",20.04,20.82,19.705,20.37,103200.0],["2017-11-24",20.99,20.99,19.79,20.39,9900.0],["2017-11-27",20.34,20.56,20.02,20.31,29600.0],["2017-11-28",21.007,21.35,19.98,21.09,30000.0],["2017-11-29",21.06,21.306,20.05,20.69,39500.0],["2017-11-30",20.56,21.25,19.49,19.89,78300.0],["2017-12-01",20.16,20.43,19.47,19.68,57000.0],["2017-12-04",19.76,20.23,18.14,18.43,38100.0],["2017-12-05",18.61,21.04,18.51,19.64,36300.0],["2017-12-06",19.78,20.22,18.555,19.2,64600.0],["2017-12-07",19.99,19.99,18.71,19.07,27400.0],["2017-12-08",18.94,19.75,18.66,18.77,52500.0],["2017-12-11",18.88,20.025,18.88,19.09,64700.0],["2017-12-12",19.25,20.22,18.6,19.14,103000.0],["2017-12-13",18.98,19.64,18.615,18.94,82500.0],["2017-12-14",18.98,19.64,18.61,18.61,52600.0],["2017-12-15",18.79,19.47,18.34,18.61,517100.0],["2017-12-18",18.92,19.38,18.54,18.98,108400.0],["2017-12-19",18.89,19.28,18.56,18.6,33700.0],["2017-12-20",18.75,19.058,18.46,18.5,50300.0],["2017-12-21",18.37,19.24,18.37,18.82,25300.0],["2017-12-22",18.37,19.01,18.37,18.97,11600.0],["2017-12-26",18.97,20.38,18.68,19.69,17900.0],["2017-12-27",19.81,19.81,18.41,18.89,33100.0],["2017-12-28",19.1,19.22,18.75,18.84,26700.0],["2017-12-29",18.96,19.34,18.868,19.19,16400.0],["2018-01-02",19.19,22.01,19.19,21.73,69200.0],["2018-01-03",21.74,22.2,20.335,20.56,107900.0],["2018-01-04",20.73,20.73,19.17,19.54,44800.0],["2018-01-05",19.76,20.436,19.39,20.05,58900.0],["2018-01-08",20.01,20.01,19.235,19.53,47500.0],["2018-01-09",19.61,19.62,19.26,19.39,10400.0],["2018-01-10",19.29,19.5,18.89,19.09,42000.0],["2018-01-11",19.06,19.43,18.99,19.16,18100.0],["2018-01-12",19.24,19.301,18.91,19.1,15300.0],["2018-01-16",19.01,19.95,19.01,19.23,24400.0],["2018-01-17",19.27,19.4,18.71,18.82,34200.0],["2018-01-18",19.09,19.09,18.4,18.62,35100.0],["2018-01-19",18.54,19.24,18.54,18.71,76900.0],["2018-01-22",18.84,19.15,18.8,18.91,12600.0],["2018-01-23",18.73,19.0,18.51,18.8,29300.0],["2018-01-24",18.84,19.07,18.65,18.87,13600.0],["2018-01-25",19.02,19.02,18.65,18.71,14000.0],["2018-01-26",18.67,19.0,18.35,18.88,22600.0],["2018-01-29",18.895,18.99,17.57,17.72,48900.0],["2018-01-30",17.35,18.276,17.22,17.3,25700.0],["2018-01-31",17.49,17.6,16.011,17.0,61600.0],["2018-02-01",16.9,17.96,16.9,17.7,29300.0],["2018-02-02",17.492,17.895,17.01,17.03,9100.0],["2018-02-05",17.03,17.08,16.362,16.5,18600.0],["2018-02-06",16.07,17.225,16.07,16.84,42300.0],["2018-02-07",17.368,17.368,16.5,17.14,8200.0],["2018-02-08",17.02,17.02,16.0,16.48,26600.0],["2018-02-09",16.52,16.8,15.855,16.63,23100.0],["2018-02-12",16.785,17.15,16.5,16.82,6400.0],["2018-02-13",16.63,18.405,16.63,17.27,11600.0],["2018-02-14",17.08,18.0,16.52,16.65,10900.0],["2018-02-15",16.57,17.68,15.92,17.41,17400.0],["2018-02-16",17.31,18.15,17.085,17.3,8100.0],["2018-02-20",17.33,17.66,16.92,17.43,14600.0],["2018-02-21",17.33,17.95,15.6,17.68,11700.0],["2018-02-22",17.87,18.3,17.725,18.02,10700.0],["2018-02-23",18.1,18.4,17.3,18.31,10100.0],["2018-02-26",18.44,18.7,17.21,17.71,42900.0],["2018-02-27",17.73,18.4,17.73,18.08,5100.0],["2018-02-28",18.23,18.46,17.394,17.65,163600.0],["2018-03-01",17.65,18.155,16.47,16.9,124600.0],["2018-03-02",16.87,17.59,16.33,17.0,26200.0],["2018-03-05",17.07,17.47,16.87,17.26,24200.0],["2018-03-06",17.22,17.89,16.63,16.83,41900.0],["2018-03-07",17.0,17.44,16.5,16.91,292700.0],["2018-03-08",15.51,17.0,15.1,16.51,82700.0],["2018-03-09",16.347,18.338,16.347,17.5,80200.0],["2018-03-12",18.07,18.07,17.095,17.41,52000.0],["2018-03-13",17.45,17.89,17.195,17.26,17900.0],["2018-03-14",17.45,18.445,17.05,17.14,31100.0],["2018-03-15",17.28,17.33,16.69,16.69,28400.0],["2018-03-16",16.66,18.4,16.66,18.02,69500.0],["2018-03-19",17.75,18.19,17.14,17.26,24000.0],["2018-03-20",17.35,17.8,17.35,17.61,21400.0],["2018-03-21",17.9,17.98,17.51,17.68,13900.0],["2018-03-22",17.55,17.55,16.69,16.76,20000.0],["2018-03-23",17.55,17.55,15.84,16.04,46000.0],["2018-03-26",16.28,16.375,15.29,15.41,29900.0],["2018-03-27",15.5,15.86,15.24,15.49,43600.0],["2018-03-28",15.5,15.705,14.47,14.9,48400.0],["2018-03-29",15.3,15.48,14.64,15.06,52100.0],["2018-04-02",14.6,14.766,14.15,14.53,26400.0],["2018-04-03",14.55,14.7,14.0,14.56,52800.0],["2018-04-04",14.5,15.1,14.405,15.06,58000.0],["2018-04-05",15.21,17.02,15.21,16.52,82900.0],["2018-04-06",16.43,16.87,16.0,16.34,22000.0],["2018-04-09",16.37,16.54,15.45,15.52,139800.0],["2018-04-10",15.78,17.48,15.64,17.31,63500.0],["2018-04-11",17.24,18.5,16.65,18.35,59900.0],["2018-04-12",18.27,18.77,17.12,17.92,82000.0],["2018-04-13",18.5,19.625,17.94,19.12,337600.0],["2018-04-16",19.39,20.02,18.317,19.51,92200.0],["2018-04-17",19.13,20.85,19.13,20.1,91900.0],["2018-04-18",20.03,20.53,19.05,20.16,94200.0],["2018-04-19",19.95,21.0,19.95,20.66,45200.0],["2018-04-20",20.57,20.6,19.67,19.71,43800.0],["2018-04-23",19.77,20.65,18.85,18.91,57900.0],["2018-04-24",19.06,19.09,18.095,18.74,94800.0],["2018-04-25",18.72,19.46,17.97,18.87,116800.0],["2018-04-26",18.78,19.26,18.78,19.26,66000.0],["2018-04-27",19.23,19.34,18.71,19.12,26500.0],["2018-04-30",19.13,19.31,18.385,18.82,30100.0],["2018-05-01",18.75,19.77,18.48,19.47,47800.0],["2018-05-02",19.37,19.65,18.5,19.45,26700.0],["2018-05-03",19.96,20.55,19.44,20.0,126900.0],["2018-05-04",20.0,20.24,19.51,19.82,57800.0],["2018-05-07",19.7,19.95,19.41,19.68,11800.0],["2018-05-08",19.72,19.9,19.51,19.77,16700.0],["2018-05-09",18.88,19.72,18.69,19.13,64500.0],["2018-05-10",19.19,19.93,19.03,19.44,53800.0],["2018-05-11",19.52,19.75,19.25,19.31,41500.0],["2018-05-14",19.41,19.78,19.31,19.34,22700.0],["2018-05-15",19.47,20.0,18.91,19.1,168400.0],["2018-05-16",19.06,19.84,19.02,19.18,21500.0],["2018-05-17",19.14,19.64,19.026,19.3,26200.0],["2018-05-18",19.38,19.79,19.2,19.68,12400.0],["2018-05-21",19.71,19.71,19.19,19.5,10700.0],["2018-05-22",19.56,19.7,19.06,19.28,21300.0],["2018-05-23",18.91,19.42,18.766,19.29,60400.0],["2018-05-24",19.31,19.51,19.04,19.45,22100.0],["2018-05-25",19.44,21.85,19.39,21.53,107400.0],["2018-05-29",21.32,21.735,20.77,21.54,54600.0],["2018-05-30",21.6,22.402,20.84,21.02,79000.0],["2018-05-31",20.384,21.48,19.906,21.06,72700.0],["2018-06-01",21.15,24.4,20.705,24.2,71500.0],["2018-06-04",24.34,24.81,22.585,22.97,93300.0],["2018-06-05",22.9,25.824,22.9,25.24,82700.0],["2018-06-06",25.24,27.27,24.635,26.05,159800.0],["2018-06-07",26.16,26.91,25.39,26.04,81600.0],["2018-06-08",25.87,28.47,25.87,28.15,73800.0],["2018-06-11",28.12,29.192,24.88,25.92,172600.0],["2018-06-12",26.12,27.143,25.303,25.88,56200.0],["2018-06-13",25.96,26.924,24.32,25.48,101800.0],["2018-06-14",25.63,26.74,25.141,26.0,115200.0],["2018-06-15",25.95,27.36,25.73,26.83,117500.0],["2018-06-18",26.84,27.9,26.03,26.95,188300.0],["2018-06-19",26.78,27.345,25.75,27.1,104800.0],["2018-06-20",27.22,27.46,26.606,26.77,116100.0],["2018-06-21",26.78,26.989,26.46,26.55,40800.0],["2018-06-22",26.63,27.35,25.852,27.0,428800.0],["2018-06-25",26.77,27.07,26.4,26.75,29800.0],["2018-06-26",26.95,27.01,25.93,26.79,48500.0],["2018-06-27",26.74,27.0,25.9,26.08,89500.0],["2018-06-28",26.01,28.13,25.91,28.0,194600.0],["2018-06-29",28.0,28.1,25.641,26.64,148900.0],["2018-07-02",26.46,27.85,26.06,27.27,89200.0],["2018-07-03",27.26,28.42,26.59,27.88,29800.0],["2018-07-05",28.65,31.39,28.12,29.99,253500.0],["2018-07-06",30.01,30.89,28.02,29.48,147700.0],["2018-07-09",29.47,29.47,28.34,29.1,56000.0],["2018-07-10",29.12,30.0,28.77,29.02,41600.0],["2018-07-11",28.99,30.0,28.63,29.12,64000.0],["2018-07-12",29.25,29.665,28.44,29.37,36700.0],["2018-07-13",29.25,29.52,28.58,29.37,42700.0],["2018-07-16",29.37,29.92,28.94,29.2,51500.0],["2018-07-17",28.94,29.99,28.94,29.28,36500.0],["2018-07-18",29.31,29.44,28.89,29.12,76600.0],["2018-07-19",29.06,29.56,28.09,29.07,76700.0],["2018-07-20",29.12,29.57,28.855,29.33,45500.0],["2018-07-23",29.36,29.4,28.52,29.0,48000.0],["2018-07-24",29.16,29.16,27.5,27.55,105800.0],["2018-07-25",27.61,28.3,26.09,27.91,28700.0],["2018-07-26",27.81,28.84,26.535,28.37,39900.0],["2018-07-27",28.27,28.63,25.87,27.15,130600.0],["2018-07-30",27.13,27.55,26.02,26.73,32300.0],["2018-07-31",26.75,28.27,26.13,28.1,40200.0],["2018-08-01",28.1,29.14,27.75,29.01,42000.0],["2018-08-02",28.85,29.95,28.2,28.57,89400.0],["2018-08-03",28.67,29.2,27.21,27.53,41900.0],["2018-08-06",27.72,27.96,27.23,27.67,19300.0],["2018-08-07",27.91,27.91,26.381,27.09,68200.0],["2018-08-08",28.19,28.19,26.02,26.5,57500.0],["2018-08-09",28.19,29.0,26.8,27.83,117300.0],["2018-08-10",27.52,28.3,27.095,27.59,60700.0],["2018-08-13",27.53,28.65,26.81,27.82,52700.0],["2018-08-14",27.9,29.06,27.818,28.59,55000.0],["2018-08-15",28.33,29.19,28.33,29.0,56700.0],["2018-08-16",29.12,29.8,29.1,29.52,88000.0],["2018-08-17",29.65,31.8,29.65,30.56,93400.0],["2018-08-20",30.99,31.64,29.66,30.09,70000.0],["2018-08-21",30.01,31.155,29.261,30.26,61700.0],["2018-08-22",30.04,31.36,30.02,30.86,41100.0],["2018-08-23",30.93,32.59,30.75,31.5,63000.0],["2018-08-24",31.43,32.45,31.43,32.18,35900.0],["2018-08-27",32.43,32.659,31.5,31.75,46500.0],["2018-08-28",31.74,32.491,31.7,32.08,27500.0],["2018-08-29",32.15,32.96,31.944,32.49,59600.0],["2018-08-30",32.37,34.45,32.37,34.06,50800.0],["2018-08-31",33.96,34.975,33.78,34.82,26200.0],["2018-09-04",34.82,35.5,33.9,34.6,43000.0],["2018-09-05",34.64,35.01,32.96,33.92,51200.0],["2018-09-06",33.89,35.3,33.71,33.81,19800.0],["2018-09-07",33.59,34.105,32.23,33.5,46700.0],["2018-09-10",33.5,33.95,33.155,33.54,45400.0],["2018-09-11",33.38,33.9,33.289,33.68,50700.0],["2018-09-12",33.61,33.97,32.736,33.63,34000.0],["2018-09-13",33.84,33.99,32.96,33.49,110500.0],["2018-09-14",33.32,33.735,32.75,33.16,41600.0],["2018-09-17",33.3,33.3,32.127,32.36,46000.0],["2018-09-18",32.46,32.96,32.071,32.5,62200.0],["2018-09-19",32.53,32.605,32.0,32.04,53400.0],["2018-09-20",32.14,32.65,30.36,31.25,101000.0],["2018-09-21",31.24,33.01,30.78,32.65,137400.0],["2018-09-24",32.54,34.14,31.731,34.1,51100.0],["2018-09-25",34.03,36.07,33.98,35.19,74000.0],["2018-09-26",35.3,35.367,33.62,35.0,59700.0],["2018-09-27",35.25,35.68,33.778,35.52,44500.0],["2018-09-28",35.37,36.98,34.57,36.64,29800.0],["2018-10-01",36.86,37.95,36.505,37.23,24700.0],["2018-10-02",37.02,37.02,35.27,36.63,56700.0],["2018-10-03",36.8,37.676,35.26,36.73,33100.0],["2018-10-04",36.6,38.04,36.01,37.38,73900.0],["2018-10-05",37.38,39.811,36.0,37.0,38800.0],["2018-10-08",36.97,37.47,34.185,36.01,82200.0],["2018-10-09",36.06,38.65,34.12,35.56,38100.0],["2018-10-10",35.69,35.69,32.76,33.19,57800.0],["2018-10-11",32.05,33.29,30.35,31.98,118800.0],["2018-10-12",32.52,33.3,30.66,31.49,27900.0],["2018-10-15",31.49,32.645,31.19,31.65,40200.0],["2018-10-16",31.91,33.8,31.815,33.37,46900.0],["2018-10-17",33.32,33.935,31.65,33.44,66000.0],["2018-10-18",33.36,33.77,31.35,32.76,35500.0],["2018-10-19",32.74,33.78,32.02,32.87,27700.0],["2018-10-22",32.9,33.49,32.51,33.28,12100.0],["2018-10-23",32.78,33.6,32.62,32.93,6300.0],["2018-10-24",32.85,33.44,32.09,32.26,34000.0],["2018-10-25",32.49,33.59,31.8,33.25,23200.0],["2018-10-26",32.67,35.0,31.75,33.58,42900.0],["2018-10-29",34.02,34.37,31.65,34.03,53500.0],["2018-10-30",34.07,36.0,33.815,35.3,36100.0],["2018-10-31",35.31,36.02,34.52,34.73,30400.0],["2018-11-01",34.0,35.05,28.26,30.9,124000.0],["2018-11-02",31.44,32.63,30.13,30.65,35800.0],["2018-11-05",30.66,31.84,29.5,29.65,35100.0],["2018-11-06",29.7,30.455,28.295,28.8,44800.0],["2018-11-07",29.0,29.97,28.45,29.72,46700.0],["2018-11-08",29.48,30.44,27.79,29.71,25800.0],["2018-11-09",29.48,29.63,27.79,28.88,28700.0],["2018-11-12",28.8,28.9,26.5,26.55,34100.0],["2018-11-13",26.75,29.21,26.0,26.55,39500.0],["2018-11-14",26.5,27.967,25.11,26.36,195000.0],["2018-11-15",26.1,28.03,26.1,28.03,31400.0],["2018-11-16",27.97,30.19,27.92,28.52,47200.0],["2018-11-19",27.77,28.6,26.84,27.1,36600.0],["2018-11-20",26.61,27.97,26.23,26.33,39600.0],["2018-11-21",26.87,28.0,26.385,27.44,14300.0],["2018-11-23",27.6,27.99,26.805,27.89,6700.0],["2018-11-26",28.32,28.7,27.86,28.38,20100.0],["2018-11-27",28.39,30.17,28.17,29.9,21300.0],["2018-11-28",30.42,32.67,30.027,31.7,40700.0],["2018-11-29",31.99,31.99,30.45,31.69,19700.0],["2018-11-30",31.34,32.45,31.16,31.27,36800.0],["2018-12-03",31.74,32.192,30.0,30.96,17300.0],["2018-12-04",30.63,30.77,29.238,29.95,12600.0],["2018-12-06",30.0,30.261,29.35,30.0,15600.0],["2018-12-07",27.25,34.56,27.2,33.1,965700.0],["2018-12-10",32.86,34.0,29.89,31.49,75800.0],["2018-12-11",31.65,31.65,29.94,30.7,55000.0],["2018-12-12",30.88,31.44,30.54,30.9,42000.0],["2018-12-13",31.21,32.22,30.545,31.38,29700.0],["2018-12-14",31.28,33.515,31.06,32.96,59700.0],["2018-12-17",33.03,33.78,29.81,33.12,77200.0],["2018-12-18",33.5,34.36,32.38,33.23,74600.0],["2018-12-19",33.49,33.79,31.314,31.82,78000.0],["2018-12-20",31.94,31.94,30.0,30.52,34800.0],["2018-12-21",30.45,31.83,29.14,29.26,122100.0],["2018-12-24",29.3,29.85,28.24,28.24,16600.0],["2018-12-26",28.58,33.04,28.58,32.36,42500.0],["2018-12-27",31.77,34.39,31.37,34.34,47300.0],["2018-12-28",34.15,34.625,33.01,34.22,47600.0],["2018-12-31",34.19,35.0,33.71,34.88,79000.0],["2019-01-02",34.8,35.37,32.73,34.85,85600.0],["2019-01-03",34.52,34.52,31.64,31.73,77600.0],["2019-01-04",32.0,34.062,32.0,33.08,77500.0],["2019-01-07",32.81,35.21,32.81,34.92,61000.0],["2019-01-08",35.46,35.5,33.16,33.82,47000.0],["2019-01-09",33.66,34.015,32.28,32.55,44600.0],["2019-01-10",32.11,33.015,31.85,32.5,37900.0],["2019-01-11",32.01,32.848,31.8,32.62,42000.0],["2019-01-14",32.46,32.85,31.5,31.97,40300.0],["2019-01-15",32.37,32.75,31.5,31.71,34900.0],["2019-01-16",31.7,32.76,31.62,32.1,43000.0],["2019-01-17",32.0,33.68,32.0,33.5,24100.0],["2019-01-18",33.57,35.0,33.57,34.04,50300.0],["2019-01-22",33.73,34.42,33.6,34.06,24100.0],["2019-01-23",34.34,35.274,34.3,34.86,31400.0],["2019-01-24",35.0,35.211,34.35,34.71,23500.0],["2019-01-25",34.69,34.69,33.58,34.1,39900.0],["2019-01-28",33.82,35.0,33.76,33.92,37000.0],["2019-01-29",34.12,35.19,33.48,34.46,22300.0],["2019-01-30",34.62,35.09,34.48,34.99,20700.0],["2019-01-31",35.2,37.83,35.17,36.27,203100.0],["2019-02-01",37.24,37.24,35.703,36.1,47800.0],["2019-02-04",36.06,36.06,33.22,35.49,54900.0],["2019-02-05",35.38,36.75,35.0,36.25,32800.0],["2019-02-06",36.64,36.73,35.78,36.24,39400.0],["2019-02-07",36.0,36.33,35.67,35.94,25800.0],["2019-02-08",35.91,36.75,35.9,36.14,17000.0],["2019-02-11",35.95,37.56,35.82,37.33,104500.0],["2019-02-12",37.35,38.0,35.23,35.54,75700.0],["2019-02-13",36.04,36.494,33.41,36.05,63500.0],["2019-02-14",34.84,36.43,34.84,35.72,21200.0],["2019-02-15",36.05,37.04,35.88,37.04,35500.0],["2019-02-19",37.0,39.26,37.0,37.57,104000.0],["2019-02-20",38.0,39.79,37.8,38.07,66200.0],["2019-02-21",38.52,39.89,37.7,38.34,61900.0],["2019-02-22",38.011,39.23,38.011,38.32,30400.0],["2019-02-25",39.32,40.83,38.58,40.07,130300.0],["2019-02-26",41.251,41.251,39.09,40.46,75700.0],["2019-02-27",40.1,41.55,40.1,41.08,45900.0],["2019-02-28",41.09,42.0,40.4,41.11,57100.0],["2019-03-01",41.38,43.655,41.38,42.41,129800.0],["2019-03-04",42.67,42.75,41.06,42.44,59300.0],["2019-03-05",42.96,43.0,40.85,41.0,138900.0],["2019-03-06",41.24,41.67,38.3,38.85,143600.0],["2019-03-07",40.64,40.92,38.17,39.24,179100.0],["2019-03-08",40.06,40.63,38.81,39.79,72500.0],["2019-03-11",39.89,40.51,39.71,40.19,41000.0],["2019-03-12",40.27,40.96,39.83,40.7,36400.0],["2019-03-13",40.6,41.3,40.0,40.32,42500.0],["2019-03-14",40.26,41.535,39.75,40.91,113300.0],["2019-03-15",41.14,44.25,40.9,43.43,235600.0],["2019-03-18",44.24,45.82,44.015,45.06,177200.0],["2019-03-19",45.05,46.94,44.737,46.85,79500.0],["2019-03-20",45.66,46.986,44.5,46.66,79700.0],["2019-03-21",46.87,47.82,45.0,46.55,134900.0],["2019-03-22",45.81,47.06,44.02,44.55,67200.0],["2019-03-25",44.28,45.32,43.5,45.05,47100.0],["2019-03-26",45.05,46.675,44.23,44.6,52300.0],["2019-03-27",44.0,44.56,42.33,43.62,88800.0],["2019-03-28",43.81,44.45,42.69,44.23,39700.0],["2019-03-29",44.77,44.77,43.2,44.23,115600.0],["2019-04-01",44.64,44.64,42.04,42.7,110800.0],["2019-04-02",42.75,42.75,39.364,40.96,109200.0],["2019-04-03",41.28,41.966,38.61,39.1,104600.0],["2019-04-04",39.09,39.74,36.8,38.38,143100.0],["2019-04-05",38.54,38.89,37.37,38.45,50100.0],["2019-04-08",38.4,38.885,37.97,38.65,97200.0],["2019-04-09",38.65,40.34,38.65,39.41,90800.0],["2019-04-10",39.42,40.05,38.58,38.89,38100.0],["2019-04-11",38.9,38.9,38.19,38.29,66300.0],["2019-04-12",38.56,38.66,37.51,38.32,42500.0],["2019-04-15",38.02,38.92,37.725,38.28,50000.0],["2019-04-16",38.54,38.67,37.87,38.01,38000.0],["2019-04-17",37.73,37.741,35.91,36.69,73900.0],["2019-04-18",36.61,37.345,36.1,36.4,78300.0],["2019-04-22",36.7,37.25,36.5,36.89,61800.0],["2019-04-23",37.74,38.35,37.505,37.72,87800.0],["2019-04-24",37.78,39.0,37.78,38.08,61600.0],["2019-04-25",38.04,39.95,38.0,38.5,39900.0],["2019-04-26",40.139,40.2,38.49,39.84,118200.0],["2019-04-29",40.01,42.0,39.65,41.42,50200.0],["2019-04-30",41.41,42.114,40.0,40.74,62200.0],["2019-05-01",40.81,41.845,40.5,40.94,67300.0],["2019-05-02",41.2,42.69,41.115,42.23,76500.0],["2019-05-03",42.9,44.49,42.44,44.0,104000.0],["2019-05-06",43.4,45.99,43.31,45.67,35600.0],["2019-05-07",45.21,45.595,44.29,45.1,74100.0],["2019-05-08",45.02,45.43,43.75,45.09,36800.0],["2019-05-09",41.01,43.15,40.71,40.81,277600.0],["2019-05-10",40.71,42.84,39.2,42.81,92600.0],["2019-05-13",41.62,42.098,39.96,40.47,66400.0],["2019-05-14",40.64,41.34,40.29,41.02,45500.0],["2019-05-15",40.41,41.35,40.39,40.98,30900.0],["2019-05-16",41.13,41.96,40.75,41.12,38000.0],["2019-05-17",40.61,41.97,39.687,40.1,75500.0],["2019-05-20",39.71,41.0,39.35,40.4,52700.0],["2019-05-21",40.62,42.61,40.62,41.05,171400.0],["2019-05-22",40.9,41.555,40.195,40.87,22600.0],["2019-05-23",40.42,40.5,39.35,39.58,36300.0],["2019-05-24",39.74,40.98,39.05,39.92,46000.0],["2019-05-28",39.84,41.155,39.802,40.23,140000.0],["2019-05-29",39.91,40.925,39.43,39.83,121700.0],["2019-05-30",39.96,40.15,38.96,39.61,57600.0],["2019-05-31",39.35,39.42,38.23,38.85,42700.0],["2019-06-03",38.76,40.17,38.36,39.8,93900.0],["2019-06-04",40.0,40.28,39.1,40.11,56200.0],["2019-06-05",40.59,42.25,39.9,42.0,94700.0],["2019-06-06",42.02,43.11,41.05,42.65,92100.0],["2019-06-07",42.9,43.75,40.585,41.34,85800.0],["2019-06-10",41.53,42.445,40.91,41.05,90900.0],["2019-06-11",41.53,41.53,39.71,41.01,36700.0],["2019-06-12",40.9,41.18,40.02,40.68,44400.0],["2019-06-13",40.95,41.32,40.19,40.99,80700.0],["2019-06-14",40.7,41.155,40.16,40.16,55600.0],["2019-06-17",40.26,42.01,40.25,41.96,67000.0],["2019-06-18",42.12,43.71,42.12,43.0,46000.0],["2019-06-19",43.94,44.33,42.855,43.25,76000.0],["2019-06-20",43.33,44.7,42.47,42.6,34300.0],["2019-06-21",42.43,43.01,40.43,40.52,59900.0],["2019-06-24",40.18,40.785,39.0,39.52,118200.0],["2019-06-25",39.44,40.02,38.74,38.78,37500.0],["2019-06-26",38.91,39.64,36.5,36.85,94000.0],["2019-06-27",37.0,38.5,37.0,38.5,91500.0],["2019-06-28",38.42,39.72,37.6,39.0,215900.0],["2019-07-01",39.87,39.87,38.54,39.65,97100.0],["2019-07-02",39.67,40.56,38.1,38.6,34200.0],["2019-07-03",37.82,38.75,37.53,37.61,20000.0],["2019-07-05",37.25,37.7,36.63,36.99,72100.0],["2019-07-08",36.86,36.86,35.61,35.8,174400.0],["2019-07-09",35.74,36.178,35.41,35.68,51000.0],["2019-07-10",36.05,36.1,35.315,35.5,65600.0],["2019-07-11",35.6,35.6,34.56,35.0,104500.0],["2019-07-12",35.31,35.985,35.0,35.54,413900.0],["2019-07-15",35.58,37.415,34.65,36.83,215800.0],["2019-07-16",36.86,39.33,36.86,38.06,142400.0],["2019-07-17",38.1,38.5,36.11,36.2,73400.0],["2019-07-18",36.21,36.45,35.61,35.76,55500.0],["2019-07-19",35.76,35.9,34.75,34.83,57800.0],["2019-07-22",34.89,35.005,34.33,34.71,96400.0],["2019-07-23",34.7,36.05,34.35,35.6,69600.0],["2019-07-24",35.6,35.65,34.61,34.96,76000.0],["2019-07-25",34.82,34.82,34.05,34.25,49100.0],["2019-07-26",34.48,35.09,34.37,34.9,43200.0],["2019-07-29",34.66,34.93,34.16,34.58,31400.0],["2019-07-30",34.26,35.85,34.06,35.69,51800.0],["2019-07-31",35.85,36.51,35.14,35.31,56500.0],["2019-08-01",35.58,37.34,35.51,36.42,62900.0],["2019-08-02",36.09,36.46,34.51,34.76,55200.0],["2019-08-05",34.09,34.36,31.98,32.32,67200.0],["2019-08-06",32.63,33.21,31.18,31.66,72400.0],["2019-08-07",31.51,32.41,30.23,31.88,69400.0],["2019-08-08",31.0,34.43,28.9,31.61,247600.0],["2019-08-09",30.89,32.51,29.57,31.24,152200.0],["2019-08-12",31.02,31.91,30.61,31.35,83400.0],["2019-08-13",31.39,32.15,28.79,30.28,158000.0],["2019-08-14",29.61,30.69,28.19,30.14,94900.0],["2019-08-15",30.12,31.13,28.65,31.04,116700.0],["2019-08-16",31.33,31.97,30.65,31.6,88000.0],["2019-08-19",31.98,32.465,31.134,32.43,61400.0],["2019-08-20",32.3,32.46,31.79,32.1,38400.0],["2019-08-21",32.69,33.27,31.999,32.75,53000.0],["2019-08-22",32.81,32.92,31.79,32.2,70900.0],["2019-08-23",31.88,32.4,30.37,30.67,96900.0],["2019-08-26",30.94,31.195,30.15,30.82,43400.0],["2019-08-27",30.78,30.99,29.84,30.44,31800.0],["2019-08-28",30.3,31.02,29.94,30.8,52700.0],["2019-08-29",31.15,32.42,31.13,32.14,58000.0],["2019-08-30",32.26,33.4,31.495,32.19,97800.0],["2019-09-03",32.12,33.18,31.69,32.13,72600.0],["2019-09-04",32.35,32.6,30.98,31.34,43700.0],["2019-09-05",31.64,33.1,30.65,33.08,72700.0],["2019-09-06",33.14,35.38,31.71,35.1,137300.0],["2019-09-09",35.18,35.895,33.72,35.13,87500.0],["2019-09-10",35.09,35.66,34.24,35.58,75100.0],["2019-09-11",35.64,36.98,35.41,36.85,59400.0],["2019-09-12",36.99,37.48,36.7,36.93,119600.0],["2019-09-13",36.93,37.67,36.93,37.47,89000.0],["2019-09-16",37.16,38.66,36.4,38.39,96400.0],["2019-09-17",38.39,38.77,37.52,38.39,46900.0],["2019-09-18",38.4,38.899,36.66,38.56,97400.0],["2019-09-19",38.62,39.0,38.0,38.72,44400.0],["2019-09-20",38.83,39.65,37.44,38.0,108900.0],["2019-09-23",37.79,37.92,36.91,37.69,45500.0],["2019-09-24",37.72,38.11,36.92,37.8,60800.0],["2019-09-25",37.79,37.79,35.85,36.65,122900.0],["2019-09-26",36.57,36.83,35.62,36.03,111100.0],["2019-09-27",36.31,36.31,33.71,35.37,126700.0],["2019-09-30",35.22,36.31,34.65,35.26,51300.0],["2019-10-01",35.89,38.07,34.15,34.68,94600.0],["2019-10-02",34.36,34.36,32.54,33.72,60600.0],["2019-10-03",33.72,34.22,32.25,33.93,47100.0],["2019-10-04",34.06,35.08,33.21,34.64,41400.0],["2019-10-07",34.51,34.985,34.07,34.39,40300.0],["2019-10-08",34.15,34.4,33.23,33.24,53500.0],["2019-10-09",33.5,34.17,32.85,33.65,59100.0],["2019-10-10",33.65,35.03,32.66,34.68,56400.0],["2019-10-11",35.18,35.74,34.965,35.01,40100.0],["2019-10-14",34.93,35.66,33.97,35.55,45200.0],["2019-10-15",35.71,36.41,35.29,35.42,26600.0],["2019-10-16",35.32,36.39,34.15,36.28,30100.0],["2019-10-17",36.49,37.18,36.07,37.01,39200.0],["2019-10-18",36.71,36.995,35.91,35.99,53300.0],["2019-10-21",36.49,36.59,35.83,36.18,59400.0],["2019-10-22",36.25,36.3,35.43,36.1,38100.0],["2019-10-23",36.1,36.75,35.735,36.61,49800.0],["2019-10-24",36.51,36.93,36.22,36.46,34900.0],["2019-10-25",36.41,37.3,36.41,37.0,35000.0],["2019-10-28",35.7,39.42,35.7,38.94,98400.0],["2019-10-29",38.9,39.025,37.83,38.09,37000.0],["2019-10-30",38.09,39.26,37.69,38.54,58400.0],["2019-10-31",38.59,39.99,37.91,38.68,53600.0],["2019-11-01",38.94,39.72,38.54,38.65,61900.0],["2019-11-04",38.6,39.5,38.38,39.0,78100.0],["2019-11-05",38.92,39.35,37.07,37.55,28200.0],["2019-11-06",37.51,37.51,35.34,35.47,69200.0],["2019-11-07",34.7,36.11,33.95,35.92,56000.0],["2019-11-08",36.59,39.33,32.49,37.5,125300.0],["2019-11-11",37.22,38.63,37.02,38.07,84000.0],["2019-11-12",38.39,39.0,38.09,38.61,29600.0],["2019-11-13",38.45,39.11,38.27,38.87,79400.0],["2019-11-14",39.16,39.25,38.11,38.56,116900.0],["2019-11-15",38.83,39.6,37.81,39.1,93300.0],["2019-11-18",39.3,39.39,38.41,38.67,68400.0],["2019-11-19",38.65,39.0,38.05,38.96,67000.0],["2019-11-20",38.67,39.45,37.9,38.79,64100.0],["2019-11-21",38.94,38.94,38.075,38.6,31200.0],["2019-11-22",38.94,39.08,38.11,38.71,39100.0],["2019-11-25",38.97,40.37,38.55,38.99,108000.0],["2019-11-26",39.04,39.73,38.38,39.0,93200.0],["2019-11-27",39.08,40.375,38.56,39.79,42500.0],["2019-11-29",39.74,40.4,39.21,39.34,21600.0],["2019-12-02",39.42,39.59,38.51,38.65,65800.0],["2019-12-03",38.19,38.65,37.65,38.09,40800.0],["2019-12-04",38.26,38.39,37.5,38.03,51800.0],["2019-12-05",38.15,39.215,37.77,38.51,45400.0],["2019-12-06",38.93,39.59,38.36,39.24,45400.0],["2019-12-09",39.21,39.34,37.67,38.62,66200.0],["2019-12-10",38.63,38.71,37.88,38.57,63500.0],["2019-12-11",38.5,41.04,38.0,39.84,696400.0],["2019-12-12",40.0,43.0,40.0,43.0,212700.0],["2019-12-13",42.99,44.58,42.4,44.2,111000.0],["2019-12-16",44.5,45.56,43.007,44.64,65900.0],["2019-12-17",45.0,45.0,42.81,43.23,87700.0],["2019-12-18",43.32,44.29,41.77,41.98,82700.0],["2019-12-19",41.99,42.9,41.26,42.32,108000.0],["2019-12-20",42.43,43.49,41.66,42.5,78300.0],["2019-12-23",42.92,45.29,42.05,44.22,99000.0],["2019-12-24",44.3,45.92,43.75,45.08,63900.0],["2019-12-26",45.28,45.98,44.49,45.82,55100.0],["2019-12-27",46.0,46.78,45.21,46.5,104200.0],["2019-12-30",46.5,46.5,44.97,46.26,74500.0],["2019-12-31",46.21,47.47,45.86,46.99,111400.0],["2020-01-02",47.53,47.53,44.6,46.73,137600.0],["2020-01-03",45.93,47.61,45.15,47.49,79000.0],["2020-01-06",47.5,49.21,47.36,48.81,154000.0],["2020-01-07",51.48,51.48,47.8,48.02,140300.0],["2020-01-08",48.95,48.95,46.91,47.8,125700.0],["2020-01-09",48.06,48.948,46.78,48.31,146600.0],["2020-01-10",48.71,49.02,47.52,48.39,160100.0],["2020-01-13",48.5,48.8,46.01,46.89,73900.0],["2020-01-14",47.3,47.895,46.16,46.82,125100.0],["2020-01-15",46.9,47.57,46.3,46.65,97700.0],["2020-01-16",47.43,48.5,46.24,47.69,110900.0],["2020-01-17",48.04,48.04,46.878,47.8,95300.0],["2020-01-21",47.3,49.0,47.11,48.41,109900.0],["2020-01-22",48.99,48.99,47.48,47.98,71900.0],["2020-01-23",47.59,48.69,47.075,47.9,83500.0],["2020-01-24",47.92,48.4,47.14,47.63,48500.0],["2020-01-27",46.44,48.475,46.29,47.53,102000.0],["2020-01-28",47.84,48.45,47.22,47.4,72400.0],["2020-01-29",47.51,48.15,46.72,47.34,92600.0],["2020-01-30",46.81,47.72,46.58,47.55,63000.0],["2020-01-31",47.21,48.05,45.75,45.93,136700.0],["2020-02-03",46.35,46.66,45.6,46.12,82200.0],["2020-02-04",46.79,47.205,45.904,46.28,69000.0],["2020-02-05",46.77,49.0,46.39,48.79,120300.0],["2020-02-06",48.95,49.47,48.13,48.53,110200.0],["2020-02-07",48.48,48.97,45.9,47.4,183000.0],["2020-02-10",47.32,48.4,47.13,48.4,83900.0],["2020-02-11",48.4,48.8,47.1,47.92,144800.0],["2020-02-12",48.21,48.46,47.48,47.81,141000.0],["2020-02-13",47.62,48.61,47.37,48.37,111800.0],["2020-02-14",48.33,49.19,47.8,48.29,141900.0],["2020-02-18",48.05,48.95,47.7,48.26,89100.0],["2020-02-19",48.38,50.49,48.12,49.04,73700.0],["2020-02-20",48.76,49.38,48.07,49.0,95500.0],["2020-02-21",48.87,49.06,48.163,48.61,102000.0],["2020-02-24",46.91,48.665,46.0,48.43,93400.0],["2020-02-25",48.69,49.13,47.05,47.92,134000.0],["2020-02-26",48.03,50.28,48.03,48.82,137600.0],["2020-02-27",48.15,49.8,46.995,48.73,116000.0],["2020-02-28",47.43,47.82,46.0,46.42,232300.0],["2020-03-02",46.5,49.345,45.835,47.4,158300.0],["2020-03-03",47.27,48.0,44.35,44.83,252600.0],["2020-03-04",45.54,46.64,44.64,45.81,74000.0],["2020-03-05",41.98,46.71,41.98,45.33,192300.0],["2020-03-06",44.61,46.81,43.0,44.5,178300.0],["2020-03-09",42.51,44.64,40.88,42.81,134100.0],["2020-03-10",43.78,44.63,40.545,42.0,160500.0],["2020-03-11",42.0,42.12,39.2,39.75,214600.0],["2020-03-12",37.5,37.5,32.92,34.19,290100.0],["2020-03-13",35.21,36.39,32.21,36.39,219000.0],["2020-03-16",34.08,34.9,32.55,33.64,252700.0],["2020-03-17",34.18,38.27,34.13,38.21,153800.0],["2020-03-18",36.0,36.9,34.325,36.19,251800.0],["2020-03-19",36.02,39.41,35.52,38.07,141100.0],["2020-03-20",38.35,39.7,36.515,37.81,283900.0],["2020-03-23",38.26,38.94,34.713,35.94,307400.0],["2020-03-24",36.98,38.92,35.44,36.15,260100.0],["2020-03-25",36.19,36.79,34.04,35.25,246000.0],["2020-03-26",35.56,37.49,34.87,36.25,203700.0],["2020-03-27",35.32,37.99,34.825,36.25,132600.0],["2020-03-30",36.02,40.67,35.477,40.34,150900.0],["2020-03-31",40.32,40.32,37.42,39.64,124900.0],["2020-04-01",38.04,39.9,37.26,37.63,93900.0],["2020-04-02",37.69,38.09,35.213,36.93,96800.0],["2020-04-03",36.48,37.93,34.69,36.07,78500.0],["2020-04-06",37.07,41.29,37.07,41.22,87500.0],["2020-04-07",41.84,44.03,40.97,43.85,184900.0],["2020-04-08",43.81,43.83,40.34,41.42,138200.0],["2020-04-09",42.35,42.99,41.03,42.94,66400.0],["2020-04-13",42.71,43.05,40.83,42.43,55100.0],["2020-04-14",43.35,44.64,42.36,44.4,56000.0],["2020-04-15",43.1,43.715,42.0,43.01,77200.0],["2020-04-16",43.46,44.335,41.18,42.1,68100.0],["2020-04-17",43.11,45.0,42.04,44.49,152800.0],["2020-04-20",44.23,44.25,43.495,43.87,103400.0],["2020-04-21",42.62,43.23,41.51,42.33,86800.0],["2020-04-22",42.99,42.99,41.09,42.2,107800.0],["2020-04-23",42.57,43.49,42.27,42.82,66100.0],["2020-04-24",42.71,42.71,40.6,42.5,80500.0],["2020-04-27",43.12,45.25,41.95,44.83,139300.0],["2020-04-28",45.82,46.79,44.455,45.76,66100.0],["2020-04-29",46.91,49.92,46.625,48.57,123100.0],["2020-04-30",47.51,49.98,47.235,48.85,107400.0],["2020-05-01",47.59,47.59,42.9,44.47,92600.0],["2020-05-04",43.83,45.02,42.33,43.05,88400.0],["2020-05-05",43.02,47.34,43.02,46.06,92800.0],["2020-05-06",44.73,45.28,42.91,44.26,170600.0],["2020-05-07",45.36,49.2,44.69,45.01,120000.0],["2020-05-08",46.03,46.31,44.65,45.12,78400.0],["2020-05-11",44.51,46.2,44.435,45.66,96400.0],["2020-05-12",45.59,46.22,44.64,45.72,105300.0],["2020-05-13",44.79,45.6,42.63,42.79,101200.0],["2020-05-14",42.19,44.27,40.98,43.01,100300.0],["2020-05-15",42.95,46.42,42.95,46.26,135800.0],["2020-05-18",48.01,49.49,46.87,47.3,67600.0],["2020-05-19",47.43,48.41,46.38,46.53,54900.0],["2020-05-20",47.46,47.7,46.4,46.68,45900.0],["2020-05-21",46.27,47.06,45.21,46.64,55100.0],["2020-05-22",46.55,47.34,46.15,46.75,32900.0],["2020-05-26",47.5,47.66,45.7,45.98,66600.0],["2020-05-27",46.01,47.0,42.85,45.92,106000.0],["2020-05-28",46.55,48.01,45.5,46.36,144000.0],["2020-05-29",46.16,46.83,45.31,46.13,56500.0],["2020-06-01",45.87,47.31,45.6,46.3,79800.0],["2020-06-02",46.33,47.25,45.33,46.97,58500.0],["2020-06-03",47.47,48.43,45.91,46.87,70900.0],["2020-06-04",46.41,48.69,45.975,47.36,68500.0],["2020-06-05",48.4,49.31,47.36,48.26,171200.0],["2020-06-08",49.42,50.715,48.5,50.19,129000.0],["2020-06-09",49.73,50.315,47.8,48.05,62000.0],["2020-06-10",47.93,49.08,47.93,48.63,58500.0],["2020-06-11",47.71,48.2,45.8,45.96,128000.0],["2020-06-12",47.37,48.93,45.77,47.62,90200.0],["2020-06-15",46.76,49.18,46.668,48.49,119500.0],["2020-06-16",49.57,50.42,48.5,50.2,148300.0],["2020-06-17",50.55,51.3,49.275,49.67,104800.0],["2020-06-18",46.87,47.9,45.35,46.67,946800.0],["2020-06-19",47.39,47.49,46.1,46.33,565700.0],["2020-06-22",46.54,47.29,43.847,45.27,246800.0],["2020-06-23",46.2,47.12,44.99,45.38,145500.0],["2020-06-24",45.35,45.655,43.92,44.75,151400.0],["2020-06-25",44.93,45.36,43.56,44.08,213700.0],["2020-06-26",44.0,44.335,40.38,40.8,592200.0],["2020-06-29",41.29,43.9,39.98,43.67,256400.0],["2020-06-30",43.65,44.32,41.66,43.76,182700.0],["2020-07-01",43.78,44.68,43.68,44.1,109500.0],["2020-07-02",44.69,45.105,43.46,44.11,125600.0],["2020-07-06",44.96,45.2,43.54,43.75,153300.0],["2020-07-07",43.5,43.51,40.59,40.79,106000.0],["2020-07-08",40.73,42.885,40.4,42.7,148000.0],["2020-07-09",42.56,43.15,41.35,42.29,83200.0],["2020-07-10",42.19,43.33,41.68,42.61,111400.0],["2020-07-13",42.95,44.0,42.34,42.46,84600.0],["2020-07-14",42.44,42.76,40.78,42.19,175400.0],["2020-07-15",43.08,45.17,42.4,44.73,192300.0],["2020-07-16",44.38,45.07,43.19,43.61,48100.0],["2020-07-17",43.48,45.08,43.23,44.01,106900.0],["2020-07-20",43.75,44.25,42.395,42.58,176900.0],["2020-07-21",42.96,43.725,41.92,42.74,166100.0],["2020-07-22",42.31,43.04,41.21,41.35,103500.0],["2020-07-23",41.33,42.345,40.74,41.71,130100.0],["2020-07-24",41.18,41.87,40.59,41.3,129700.0],["2020-07-27",41.27,42.56,41.245,42.32,58300.0],["2020-07-28",42.09,42.45,41.38,41.76,102000.0],["2020-07-29",41.84,43.55,41.62,42.94,145300.0],["2020-07-30",42.37,43.64,41.73,42.8,89200.0],["2020-07-31",42.7,43.22,41.91,42.19,126700.0],["2020-08-03",42.05,44.47,42.05,44.2,76300.0],["2020-08-04",44.19,46.22,40.51,45.9,130100.0],["2020-08-05",46.55,47.98,45.6,47.78,167400.0],["2020-08-06",49.99,50.0,47.02,48.04,237700.0],["2020-08-07",48.15,50.0,47.43,49.51,111800.0],["2020-08-10",49.54,50.89,47.7,50.37,143200.0],["2020-08-11",50.78,51.66,49.45,50.52,302800.0],["2020-08-12",51.32,54.27,50.75,52.99,221600.0],["2020-08-13",52.72,54.76,52.6,54.21,125200.0],["2020-08-14",54.43,54.43,51.71,51.99,64500.0],["2020-08-17",52.15,53.845,52.05,53.14,72300.0],["2020-08-18",53.17,53.6,52.25,52.58,71400.0],["2020-08-19",52.51,55.98,52.51,55.58,143300.0],["2020-08-20",55.07,55.61,54.83,54.96,45900.0],["2020-08-21",54.87,55.34,54.14,54.63,44200.0],["2020-08-24",55.15,55.435,54.555,54.62,52600.0],["2020-08-25",54.71,55.52,54.41,55.41,111400.0],["2020-08-26",55.31,55.32,54.31,54.5,59000.0],["2020-08-27",54.51,55.62,53.75,54.23,137100.0],["2020-08-28",54.18,54.73,53.47,54.01,112100.0],["2020-08-31",53.9,53.9,50.045,50.4,252500.0],["2020-09-01",50.15,50.5,47.97,48.49,141800.0],["2020-09-02",48.57,49.9,48.15,49.8,131800.0],["2020-09-03",49.56,49.72,46.96,47.07,71300.0],["2020-09-04",48.19,48.19,43.91,45.62,187000.0],["2020-09-08",44.65,45.18,43.03,44.94,234700.0],["2020-09-09",45.57,46.69,43.63,46.38,327700.0],["2020-09-10",46.35,47.1,42.44,42.76,221200.0],["2020-09-11",42.8,44.93,42.25,42.57,326900.0],["2020-09-14",43.23,45.0,43.23,44.85,120200.0],["2020-09-15",45.15,45.53,44.14,45.21,74200.0],["2020-09-16",45.23,46.34,44.28,44.37,137500.0],["2020-09-17",42.875,44.51,42.875,44.35,111800.0],["2020-09-18",44.83,45.08,43.17,43.45,505500.0],["2020-09-21",42.43,42.91,40.45,41.15,204200.0],["2020-09-22",41.54,42.77,40.605,42.74,114800.0],["2020-09-23",42.8,43.93,42.0,43.18,142500.0],["2020-09-24",43.02,43.34,41.68,42.39,132200.0],["2020-09-25",42.28,44.03,42.26,43.87,108100.0],["2020-09-28",44.82,45.11,43.305,45.07,122700.0],["2020-09-29",45.13,46.825,45.13,46.34,191600.0],["2020-09-30",46.65,47.22,45.52,45.92,220400.0],["2020-10-01",45.83,46.985,45.033,46.42,138600.0],["2020-10-02",45.51,45.9,45.07,45.56,117500.0],["2020-10-05",46.05,48.24,45.76,47.93,134200.0],["2020-10-06",48.44,50.305,48.21,48.8,178200.0],["2020-10-07",50.81,54.16,50.07,51.59,245300.0],["2020-10-08",50.61,51.81,47.56,47.79,460600.0],["2020-10-09",48.19,48.33,46.27,46.78,176700.0],["2020-10-12",46.49,46.72,44.9,45.99,173200.0],["2020-10-13",45.52,47.23,44.94,46.24,116300.0],["2020-10-14",46.15,47.57,45.95,47.17,157100.0],["2020-10-15",46.56,48.2,46.28,47.96,77700.0],["2020-10-16",47.75,49.07,47.12,48.46,135300.0],["2020-10-19",48.77,49.21,47.22,47.28,101700.0],["2020-10-20",47.84,48.71,47.373,47.66,46600.0],["2020-10-21",47.83,47.9,46.805,47.13,58000.0],["2020-10-22",47.26,48.4,47.01,48.25,114500.0],["2020-10-23",48.5,50.32,48.35,49.03,175500.0],["2020-10-26",48.36,48.81,47.34,47.57,155500.0],["2020-10-27",47.61,48.03,45.47,45.61,105300.0],["2020-10-28",44.44,45.59,42.68,43.83,184000.0],["2020-10-29",43.49,45.21,43.47,44.37,87000.0],["2020-10-30",44.2,45.43,43.3,44.6,190400.0],["2020-11-02",45.19,45.19,41.48,43.78,204400.0],["2020-11-03",44.54,45.68,44.34,45.44,156000.0],["2020-11-04",45.17,46.01,44.1,45.75,131300.0],["2020-11-05",47.17,48.91,42.25,42.5,442300.0],["2020-11-06",42.39,43.324,40.96,41.53,256000.0],["2020-11-09",44.43,48.64,43.32,48.39,400900.0],["2020-11-10",48.36,50.41,46.015,49.77,269700.0],["2020-11-11",49.0,50.94,48.005,48.53,173700.0],["2020-11-12",48.18,48.68,45.425,45.96,99600.0],["2020-11-13",46.38,47.47,46.0,46.79,58800.0],["2020-11-16",47.82,48.74,46.382,47.36,75900.0],["2020-11-17",46.77,47.9,44.81,46.11,101200.0],["2020-11-18",45.72,47.55,44.83,44.84,135100.0],["2020-11-19",45.0,45.72,44.29,45.38,58300.0],["2020-11-20",44.88,45.885,44.46,45.46,93100.0],["2020-11-23",46.04,46.77,44.96,45.88,57300.0],["2020-11-24",46.74,48.6,46.01,47.19,104100.0],["2020-11-25",47.18,47.21,45.17,46.2,74200.0],["2020-11-27",46.44,47.035,45.865,46.98,32400.0],["2020-11-30",47.1,47.1,45.088,45.76,134800.0],["2020-12-01",46.33,46.85,44.56,45.14,132700.0],["2020-12-02",44.75,44.75,38.75,41.02,1051400.0],["2020-12-03",39.35,43.88,38.01,42.56,743500.0],["2020-12-04",42.65,44.88,41.019,44.5,208000.0],["2020-12-07",44.07,46.0,43.205,44.85,198200.0],["2020-12-08",44.54,46.0,42.97,45.87,299300.0],["2020-12-09",46.44,46.55,44.31,45.92,190800.0],["2020-12-10",45.58,46.8,44.75,46.29,176800.0],["2020-12-11",46.08,47.05,43.25,43.86,434800.0],["2020-12-14",44.3,45.12,43.1,43.1,77100.0],["2020-12-15",43.38,44.09,42.47,43.17,163100.0],["2020-12-16",43.62,43.62,42.17,42.79,149000.0],["2020-12-17",42.63,43.66,42.0,43.4,221000.0],["2020-12-18",43.7,44.753,43.01,44.17,319200.0],["2020-12-21",42.86,45.81,42.86,45.73,133100.0],["2020-12-22",45.82,46.91,44.475,45.97,168000.0],["2020-12-23",46.55,46.83,45.76,46.08,106800.0],["2020-12-24",46.41,46.865,45.95,46.31,60700.0],["2020-12-28",47.25,48.13,46.665,47.0,104600.0],["2020-12-29",47.35,48.15,46.16,46.38,156600.0],["2020-12-30",46.65,47.68,43.35,43.57,430000.0],["2020-12-31",42.01,42.045,38.825,41.25,462800.0],["2021-01-04",41.23,42.11,38.955,40.07,201400.0],["2021-01-05",40.15,40.428,39.23,39.68,103200.0],["2021-01-06",40.27,41.97,39.6,41.64,219700.0],["2021-01-07",41.84,42.4,41.144,42.25,79600.0],["2021-01-08",42.52,42.86,41.59,42.59,108600.0],["2021-01-11",42.13,45.14,42.13,43.75,219400.0],["2021-01-12",44.3,46.38,41.63,43.13,323500.0],["2021-01-13",43.06,44.28,40.72,41.05,145300.0],["2021-01-14",41.26,42.42,40.01,41.07,111500.0],["2021-01-15",40.61,41.93,40.02,40.81,294500.0],["2021-01-19",41.01,43.87,40.521,43.34,248400.0],["2021-01-20",42.525,45.26,42.39,42.5,166700.0],["2021-01-21",42.31,43.15,41.1,42.61,160400.0],["2021-01-22",42.53,44.29,41.33,43.86,119600.0],["2021-01-25",42.83,47.48,42.83,45.64,518900.0],["2021-01-26",46.08,49.8,45.92,48.59,266000.0],["2021-01-27",47.66,53.0,46.293,50.56,712000.0],["2021-01-28",50.56,52.86,45.73,47.03,570100.0],["2021-01-29",47.03,48.13,45.84,46.18,176100.0],["2021-02-01",46.28,47.74,45.81,46.84,106100.0],["2021-02-02",47.15,48.15,46.14,47.05,161000.0],["2021-02-03",46.86,48.48,46.08,48.08,123600.0],["2021-02-04",48.69,50.857,48.43,50.25,176700.0],["2021-02-05",50.57,50.96,49.89,50.45,188400.0],["2021-02-08",50.45,51.14,49.82,51.14,155500.0],["2021-02-09",51.27,51.63,50.23,51.39,179700.0],["2021-02-10",51.98,52.96,51.11,52.56,199700.0],["2021-02-11",52.36,53.21,49.76,50.57,165000.0],["2021-02-12",50.82,52.695,50.33,50.68,160300.0],["2021-02-16",50.87,52.34,50.21,52.12,113800.0],["2021-02-17",51.87,51.99,50.29,51.87,89900.0],["2021-02-18",51.36,54.54,51.36,54.22,241500.0],["2021-02-19",54.59,57.42,54.54,56.42,168000.0],["2021-02-22",55.78,57.42,55.14,56.52,227200.0],["2021-02-23",55.77,57.27,53.24,55.01,186500.0],["2021-02-24",55.15,56.86,54.865,55.8,256500.0],["2021-02-25",55.71,57.41,54.24,54.62,387800.0],["2021-02-26",54.73,55.74,52.68,54.46,99100.0],["2021-03-01",55.53,57.005,55.35,55.8,185900.0],["2021-03-02",55.4,55.75,50.76,50.76,293700.0],["2021-03-03",50.92,52.32,49.31,51.08,107300.0],["2021-03-04",51.16,52.385,48.21,48.91,183700.0],["2021-03-05",48.82,50.53,45.45,47.75,232400.0],["2021-03-08",47.8,49.43,46.54,46.82,126600.0],["2021-03-09",47.54,49.7,47.54,48.43,117300.0],["2021-03-10",49.15,49.96,48.52,48.98,116600.0],["2021-03-11",48.61,49.0,43.14,44.99,513000.0],["2021-03-12",43.37,46.485,43.37,46.09,260800.0],["2021-03-15",46.98,46.98,43.59,44.26,425400.0],["2021-03-16",44.46,47.52,44.46,45.57,197900.0],["2021-03-17",45.23,49.22,44.2,47.93,253600.0],["2021-03-18",48.3,51.58,46.8,50.36,326200.0],["2021-03-19",50.73,51.68,47.98,50.95,223200.0],["2021-03-22",50.44,52.8,50.13,51.14,174100.0],["2021-03-23",50.16,50.21,47.05,47.79,169300.0],["2021-03-24",47.9,48.27,46.645,47.0,123800.0],["2021-03-25",46.77,48.53,45.41,48.0,283000.0],["2021-03-26",48.27,50.91,45.8,46.99,124200.0],["2021-03-29",46.99,47.43,45.41,45.99,145600.0],["2021-03-30",45.155,47.79,45.07,47.01,172300.0],["2021-03-31",47.52,50.28,47.52,48.75,161500.0],["2021-04-01",48.61,50.54,48.54,50.36,203400.0],["2021-04-05",51.11,51.11,48.38,48.88,99000.0],["2021-04-06",49.955,52.785,49.33,52.3,239300.0],["2021-04-07",51.87,51.87,48.3,48.41,138700.0],["2021-04-08",48.5,51.0,48.46,49.54,107400.0],["2021-04-09",49.37,50.24,49.05,49.55,71500.0],["2021-04-12",49.5,49.89,48.48,49.35,61200.0],["2021-04-13",49.02,49.47,48.01,49.06,61000.0],["2021-04-14",49.06,49.67,49.06,49.44,77100.0],["2021-04-15",49.49,51.85,49.39,51.67,144000.0],["2021-04-16",52.15,52.24,50.49,51.3,70100.0],["2021-04-19",51.83,52.51,50.718,52.23,64300.0],["2021-04-20",52.1,52.99,51.43,52.07,129700.0],["2021-04-21",52.16,53.47,51.095,52.9,187800.0],["2021-04-22",52.91,54.54,52.29,54.0,93300.0],["2021-04-23",53.98,55.64,52.562,54.88,111000.0],["2021-04-26",55.12,56.0,54.32,55.39,400500.0],["2021-04-27",55.18,55.83,54.17,55.52,151900.0],["2021-04-28",55.18,56.59,53.01,56.4,95200.0],["2021-04-29",57.0,57.37,55.87,57.22,196500.0],["2021-04-30",56.74,58.79,56.385,58.5,149500.0],["2021-05-03",59.15,60.72,57.15,57.69,266500.0],["2021-05-04",57.08,57.59,54.8,55.85,95600.0],["2021-05-05",55.67,56.56,54.61,56.34,221500.0],["2021-05-06",56.77,63.255,56.635,61.49,445000.0],["2021-05-07",62.3,64.964,61.4,64.16,265600.0],["2021-05-10",63.03,64.055,58.01,58.3,136500.0],["2021-05-11",57.05,59.45,57.05,58.52,86300.0],["2021-05-12",57.87,58.25,55.8,56.55,110900.0],["2021-05-13",56.7,58.48,55.6,56.02,120000.0],["2021-05-14",56.2,57.72,55.7,56.0,79700.0],["2021-05-17",55.35,56.7,53.0,54.19,132600.0],["2021-05-18",55.03,57.505,54.315,56.84,122800.0],["2021-05-19",55.61,57.45,54.84,55.96,81000.0],["2021-05-20",56.45,56.83,55.08,56.03,67800.0],["2021-05-21",56.68,57.78,54.47,56.02,74500.0],["2021-05-24",56.04,57.16,54.45,55.32,63900.0],["2021-05-25",55.48,56.73,53.9,53.92,63200.0],["2021-05-26",53.87,54.53,53.275,53.62,73500.0],["2021-05-27",53.89,55.63,52.65,54.96,167000.0],["2021-05-28",55.76,57.41,55.76,56.49,78900.0],["2021-06-01",56.63,59.65,56.28,59.27,154000.0],["2021-06-02",59.5,59.87,57.08,57.76,73400.0],["2021-06-03",57.51,59.79,55.72,59.34,97000.0],["2021-06-04",59.36,60.0,57.79,58.28,72200.0],["2021-06-07",58.27,60.09,58.27,58.84,67900.0],["2021-06-08",59.06,62.11,59.06,61.45,106200.0],["2021-06-09",61.82,64.46,60.26,62.49,122600.0],["2021-06-10",62.25,64.0,61.27,63.36,88600.0],["2021-06-11",63.76,63.76,62.18,63.51,50500.0],["2021-06-14",64.78,64.82,63.0,63.68,70000.0],["2021-06-15",63.66,64.54,62.64,63.21,67400.0],["2021-06-16",62.88,63.35,61.489,62.42,80100.0],["2021-06-17",62.49,64.38,61.13,64.02,84700.0],["2021-06-18",62.91,64.1,61.82,63.84,249100.0],["2021-06-21",64.13,65.6,62.34,64.81,78600.0],["2021-06-22",64.8,64.88,63.28,64.57,45400.0],["2021-06-23",64.71,66.64,64.36,66.44,198500.0],["2021-06-24",67.19,68.0,65.57,67.51,101200.0],["2021-06-25",67.77,67.9,66.14,66.91,156400.0],["2021-06-28",66.86,67.87,64.32,66.34,94700.0],["2021-06-29",66.67,66.7,64.88,65.2,79000.0],["2021-06-30",65.03,65.26,63.18,63.18,77600.0],["2021-07-01",63.32,63.82,61.83,63.67,129200.0],["2021-07-02",63.99,64.55,62.38,62.44,56500.0],["2021-07-06",62.32,62.34,59.38,61.71,119000.0],["2021-07-07",61.75,62.98,60.65,61.47,46500.0],["2021-07-08",60.69,61.9,60.12,61.84,64200.0],["2021-07-09",62.37,62.37,60.65,60.88,58300.0],["2021-07-12",60.88,62.57,60.27,62.12,73100.0],["2021-07-13",61.9,62.25,60.496,61.53,46000.0],["2021-07-14",61.64,62.48,59.8,59.84,48700.0],["2021-07-15",59.46,59.46,57.17,57.95,87800.0],["2021-07-16",58.51,59.89,56.31,58.43,58000.0],["2021-07-19",57.67,59.81,57.05,58.06,53000.0],["2021-07-20",58.26,60.97,56.895,59.83,89000.0],["2021-07-21",60.33,62.29,59.6,61.5,55600.0],["2021-07-22",61.41,61.41,59.67,60.36,30600.0],["2021-07-23",60.34,62.78,58.59,61.52,40900.0],["2021-07-26",61.67,61.67,59.07,59.97,47400.0],["2021-07-27",59.49,61.35,58.98,61.08,64700.0],["2021-07-28",61.67,61.67,59.87,60.26,65100.0],["2021-07-29",60.865,61.49,59.72,60.6,37000.0],["2021-07-30",60.83,63.59,59.4,62.84,66800.0],["2021-08-02",63.23,67.06,62.27,65.3,169800.0],["2021-08-03",65.1,66.52,62.73,65.51,165600.0],["2021-08-04",65.0,67.09,62.82,65.85,103600.0],["2021-08-05",64.0,71.85,62.55,70.0,223200.0],["2021-08-06",71.4,71.91,67.89,71.37,83800.0],["2021-08-09",71.7,72.35,68.45,68.49,83200.0],["2021-08-10",68.49,69.61,65.41,66.2,95200.0],["2021-08-11",65.8,66.6,60.3,64.5,107800.0],["2021-08-12",64.9,65.7,63.87,64.48,75500.0],["2021-08-13",64.78,64.78,62.18,63.37,69500.0],["2021-08-16",63.46,64.28,61.88,63.92,52800.0],["2021-08-17",63.53,65.06,61.695,64.88,92300.0],["2021-08-18",65.15,65.82,62.66,63.89,66700.0],["2021-08-19",63.5,65.699,62.05,62.38,52600.0],["2021-08-20",62.01,64.5,61.3,63.4,56200.0],["2021-08-23",63.68,65.24,62.93,63.0,122500.0],["2021-08-24",63.55,65.19,62.69,64.62,76000.0],["2021-08-25",64.82,64.82,62.97,63.61,73400.0],["2021-08-26",63.69,65.29,61.986,63.47,87200.0],["2021-08-27",63.44,65.82,63.439,65.54,76400.0],["2021-08-30",65.82,67.99,65.54,67.8,90800.0],["2021-08-31",67.88,70.255,66.57,70.1,95100.0],["2021-09-01",70.66,72.5,69.47,71.18,52400.0],["2021-09-02",71.78,72.095,69.97,70.87,68800.0],["2021-09-03",70.54,71.88,69.964,71.52,62400.0],["2021-09-07",71.25,71.51,68.14,68.87,56400.0],["2021-09-08",68.94,69.54,67.89,68.46,50700.0],["2021-09-09",68.65,70.13,68.01,69.35,50100.0],["2021-09-10",69.59,69.95,68.48,69.18,64300.0],["2021-09-13",69.32,69.32,66.21,68.62,89500.0],["2021-09-14",68.88,70.18,67.521,69.65,51300.0],["2021-09-15",69.76,70.4,68.215,69.4,62700.0],["2021-09-16",69.34,70.42,67.955,69.68,78000.0],["2021-09-17",70.1,70.59,67.0,69.83,227700.0],["2021-09-20",68.49,69.54,66.22,66.34,73600.0],["2021-09-21",66.83,67.79,66.1,67.2,66600.0],["2021-09-22",67.31,68.45,66.24,67.5,67300.0],["2021-09-23",67.82,69.83,67.82,69.14,41600.0],["2021-09-24",68.47,69.45,67.09,68.05,252200.0],["2021-09-27",68.01,68.33,66.0,66.25,73700.0],["2021-09-28",65.55,66.03,64.0,64.8,51100.0],["2021-09-29",65.13,66.18,64.05,65.19,57300.0],["2021-09-30",65.74,66.59,65.25,65.51,56900.0],["2021-10-01",65.5,66.47,63.02,64.05,81700.0],["2021-10-04",64.29,64.81,61.3,62.26,79800.0],["2021-10-05",62.58,64.36,62.3,63.26,48100.0],["2021-10-06",63.13,64.65,61.54,62.06,59700.0],["2021-10-07",62.47,64.1,61.34,61.56,52300.0],["2021-10-08",61.73,62.21,59.15,59.27,83600.0],["2021-10-11",59.53,59.59,57.18,57.52,44400.0],["2021-10-12",57.67,59.195,56.45,58.54,94100.0],["2021-10-13",58.75,59.4,57.01,57.39,31500.0],["2021-10-14",58.12,61.02,56.67,60.29,144400.0],["2021-10-15",61.19,63.15,60.645,62.93,111500.0],["2021-10-18",62.56,63.0,60.74,61.12,79000.0],["2021-10-19",61.57,64.2,61.47,63.48,74600.0],["2021-10-20",64.0,65.035,63.12,64.83,63400.0],["2021-10-21",64.64,65.56,64.56,64.78,61700.0],["2021-10-22",64.71,65.67,64.2,65.02,37300.0],["2021-10-25",65.03,66.26,64.61,66.04,55700.0],["2021-10-26",66.28,66.92,65.35,66.1,49700.0],["2021-10-27",65.77,69.05,62.973,68.54,67900.0],["2021-10-28",69.365,70.8,68.02,70.38,98100.0],["2021-10-29",70.45,71.71,69.54,71.17,114500.0],["2021-11-01",71.6,72.27,69.885,70.39,134900.0],["2021-11-02",70.37,71.27,69.51,70.78,133700.0],["2021-11-03",70.3,72.09,70.09,71.58,103400.0],["2021-11-04",71.0,73.41,71.0,72.18,65100.0],["2021-11-05",72.45,73.91,71.34,72.93,85700.0],["2021-11-08",73.21,73.65,70.9,71.06,112900.0],["2021-11-09",71.11,71.11,67.67,67.74,60000.0],["2021-11-10",67.2,68.325,66.58,67.37,49500.0],["2021-11-11",67.82,68.27,64.915,66.73,44300.0],["2021-11-12",67.19,67.19,64.89,65.3,60000.0],["2021-11-15",65.66,67.45,63.42,63.66,64200.0],["2021-11-16",63.51,67.535,62.75,66.92,57700.0],["2021-11-17",66.33,67.47,64.045,64.49,71700.0],["2021-11-18",64.56,64.79,61.59,62.44,90200.0],["2021-11-19",62.17,64.845,60.07,61.28,72500.0],["2021-11-22",61.82,61.82,60.16,61.2,41200.0],["2021-11-23",60.94,60.94,58.845,60.82,101600.0],["2021-11-24",60.14,62.29,59.95,62.15,31700.0],["2021-11-26",60.56,60.785,58.01,58.13,54100.0],["2021-11-29",58.91,59.746,56.91,56.95,111200.0],["2021-11-30",56.58,57.705,55.32,55.71,170900.0],["2021-12-01",57.04,58.91,55.28,55.37,113000.0],["2021-12-02",55.31,58.68,55.01,58.3,81800.0],["2021-12-03",58.31,58.31,55.87,57.02,90100.0],["2021-12-06",57.77,58.9,56.56,57.35,67000.0],["2021-12-07",58.39,62.61,58.39,61.41,123100.0],["2021-12-08",61.06,62.41,59.26,60.31,67800.0],["2021-12-09",59.64,61.653,58.19,58.2,45200.0],["2021-12-10",59.04,59.63,57.0,57.51,53300.0],["2021-12-13",57.11,57.79,56.31,56.73,70700.0],["2021-12-14",56.84,58.81,56.04,56.77,69500.0],["2021-12-15",56.6,57.63,55.11,57.29,79800.0],["2021-12-16",57.71,58.285,54.76,55.0,189800.0],["2021-12-17",54.9,58.09,54.32,56.71,107500.0],["2021-12-20",55.73,56.98,54.84,56.69,81700.0],["2021-12-21",56.61,58.605,55.81,57.78,73800.0],["2021-12-22",57.73,59.47,57.405,59.06,57500.0],["2021-12-23",59.26,61.11,59.18,60.77,42900.0],["2021-12-27",60.85,62.25,60.52,61.62,65500.0],["2021-12-28",61.32,61.81,60.67,61.34,67500.0],["2021-12-29",61.25,61.49,57.28,58.16,70300.0],["2021-12-30",58.27,60.92,58.21,60.26,71100.0],["2021-12-31",60.21,60.63,59.1,59.86,71800.0],["2022-01-03",60.43,61.27,59.34,60.77,61600.0],["2022-01-04",60.61,60.9,57.09,57.66,97400.0],["2022-01-05",57.64,57.69,54.749,55.12,111900.0],["2022-01-06",55.16,55.79,53.17,54.2,98500.0],["2022-01-07",54.52,54.52,52.66,52.75,50100.0],["2022-01-10",52.75,57.0,51.25,56.4,188400.0],["2022-01-11",56.58,57.0,55.06,55.15,95400.0],["2022-01-12",55.38,57.41,53.93,54.24,130400.0],["2022-01-13",54.29,55.5,52.99,53.35,73300.0],["2022-01-14",52.7,53.63,52.395,53.41,53700.0],["2022-01-18",52.9,52.9,50.19,50.4,54600.0],["2022-01-19",50.34,51.04,48.68,48.72,61600.0],["2022-01-20",49.05,51.67,48.72,48.99,87000.0],["2022-01-21",48.36,49.9,46.8,47.54,96900.0],["2022-01-24",46.43,50.35,45.46,50.3,131300.0],["2022-01-25",49.23,49.46,47.16,47.76,59400.0],["2022-01-26",48.78,49.48,47.15,47.59,97700.0],["2022-01-27",47.87,48.92,44.97,45.45,84900.0],["2022-01-28",45.69,46.6,43.4,45.07,85300.0],["2022-01-31",44.95,47.53,44.16,47.29,50900.0],["2022-02-01",47.4,47.825,45.7,47.0,101100.0],["2022-02-02",47.43,47.895,45.69,46.25,87600.0],["2022-02-03",45.36,45.83,44.02,44.27,67700.0],["2022-02-04",43.94,45.56,43.09,45.06,101000.0],["2022-02-07",44.96,45.96,44.73,45.13,94300.0],["2022-02-08",45.14,47.49,44.655,46.95,135600.0],["2022-02-09",47.33,48.645,46.85,48.35,97100.0],["2022-02-10",47.34,49.76,47.34,49.02,85700.0],["2022-02-11",48.87,49.84,47.087,47.67,79800.0],["2022-02-14",48.06,48.93,47.13,47.75,128000.0],["2022-02-15",48.16,51.36,48.044,50.88,91800.0],["2022-02-16",50.27,54.28,49.24,53.4,169800.0],["2022-02-17",52.47,52.47,50.41,51.51,70900.0],["2022-02-18",51.15,51.58,49.12,49.4,59600.0],["2022-02-22",48.87,49.92,47.973,48.37,57400.0],["2022-02-23",48.85,49.71,47.93,48.72,79500.0],["2022-02-24",47.13,49.98,46.422,49.97,122300.0],["2022-02-25",50.52,54.27,50.01,54.16,103700.0],["2022-02-28",52.93,56.43,52.16,56.05,122500.0],["2022-03-01",56.04,58.685,55.235,57.15,152700.0],["2022-03-02",57.75,59.39,56.81,57.6,208900.0],["2022-03-03",59.28,59.28,53.06,53.85,362500.0],["2022-03-04",52.6,55.14,51.87,53.9,155900.0],["2022-03-07",54.35,54.93,53.27,53.54,346100.0],["2022-03-08",53.63,54.18,51.89,52.43,244200.0],["2022-03-09",53.5,54.275,52.43,52.97,103500.0],["2022-03-10",51.87,53.43,50.637,53.17,77600.0],["2022-03-11",53.41,54.21,50.075,50.17,88300.0],["2022-03-14",50.05,50.88,45.35,45.65,137300.0],["2022-03-15",45.64,46.81,44.52,45.72,158700.0],["2022-03-16",46.44,48.275,45.16,47.85,150900.0],["2022-03-17",47.68,50.89,46.04,50.71,89500.0],["2022-03-18",50.18,52.92,50.18,52.72,105500.0],["2022-03-21",52.72,52.72,50.96,51.68,56300.0],["2022-03-22",51.6,53.37,51.6,52.52,52200.0],["2022-03-23",52.11,53.27,51.0,52.19,76400.0],["2022-03-24",52.33,53.87,51.0,52.22,79300.0],["2022-03-25",52.07,53.6,51.97,53.18,124100.0],["2022-03-28",53.22,54.21,51.735,52.22,68600.0],["2022-03-29",52.72,56.29,51.02,55.69,109600.0],["2022-03-30",55.46,57.26,52.96,54.27,205400.0],["2022-03-31",54.22,55.31,53.69,53.99,175300.0],["2022-04-01",54.02,56.455,54.02,56.03,108200.0],["2022-04-04",56.66,56.88,54.45,55.66,91800.0],["2022-04-05",55.35,57.22,54.96,55.48,84800.0],["2022-04-06",55.21,55.57,52.73,55.12,71000.0],["2022-04-07",55.08,55.74,53.3,54.01,174400.0],["2022-04-08",53.81,53.81,51.51,51.66,192600.0],["2022-04-11",51.2,51.67,50.41,50.59,69900.0],["2022-04-12",51.07,52.75,50.5,52.08,219000.0],["2022-04-13",52.56,53.2,51.24,52.48,51600.0],["2022-04-14",52.76,52.76,48.47,48.75,167800.0],["2022-04-18",48.39,48.39,46.09,47.08,136500.0],["2022-04-19",46.96,51.657,46.96,50.05,137500.0],["2022-04-20",50.97,52.27,50.021,51.51,55900.0],["2022-04-21",51.79,52.695,50.09,50.16,68800.0],["2022-04-22",49.53,50.13,46.81,47.83,81200.0],["2022-04-25",47.48,50.14,47.48,49.93,98200.0],["2022-04-26",49.49,49.96,48.51,48.72,122100.0],["2022-04-27",48.51,50.0,46.33,46.49,200000.0],["2022-04-28",47.51,47.978,43.8,46.14,116100.0],["2022-04-29",45.81,47.28,44.86,45.08,71500.0],["2022-05-02",44.86,46.94,44.86,46.73,92900.0],["2022-05-03",46.42,48.36,46.085,48.04,117100.0],["2022-05-04",47.93,49.95,46.14,48.17,158700.0],["2022-05-05",47.88,50.465,41.63,43.12,180600.0],["2022-05-06",42.67,43.33,41.35,42.95,148400.0],["2022-05-09",42.24,43.12,39.15,39.56,413100.0],["2022-05-10",40.39,41.15,37.575,39.25,143400.0],["2022-05-11",39.62,40.99,38.16,38.5,155200.0],["2022-05-12",38.16,39.57,36.705,39.13,136500.0],["2022-05-13",40.12,42.495,39.86,42.11,75200.0],["2022-05-16",42.21,43.255,41.835,42.3,103100.0],["2022-05-17",43.35,44.645,42.4,44.46,116300.0],["2022-05-18",43.66,45.35,42.68,43.64,134700.0],["2022-05-19",43.48,44.59,42.605,42.71,68500.0],["2022-05-20",43.67,43.67,41.69,43.23,89200.0],["2022-05-23",43.69,43.69,42.08,43.2,109400.0],["2022-05-24",43.02,43.16,40.32,41.32,149000.0],["2022-05-25",41.38,43.25,40.44,42.77,120500.0],["2022-05-26",43.3,44.01,42.33,43.55,69100.0],["2022-05-27",44.24,45.56,43.648,45.4,58900.0],["2022-05-31",44.89,46.58,44.5,46.17,104000.0],["2022-06-01",46.15,46.15,43.35,44.34,97000.0],["2022-06-02",44.26,45.18,43.73,44.51,78800.0],["2022-06-03",44.16,46.68,43.75,44.13,46400.0],["2022-06-06",44.64,45.38,44.03,44.73,53600.0],["2022-06-07",44.19,46.68,44.19,45.82,58300.0],["2022-06-08",45.55,47.18,45.49,46.74,87200.0],["2022-06-09",46.22,46.757,44.96,45.08,83500.0],["2022-06-10",44.16,45.26,43.56,44.62,68800.0],["2022-06-13",43.15,43.52,40.275,40.48,133800.0],["2022-06-14",41.01,41.01,38.17,39.93,142400.0],["2022-06-15",40.31,41.785,39.3,40.42,93600.0],["2022-06-16",39.45,39.63,37.19,39.3,106300.0],["2022-06-17",39.52,42.33,38.41,41.1,238100.0],["2022-06-21",41.8,43.628,41.25,42.81,91500.0],["2022-06-22",42.33,43.79,41.75,43.53,67600.0],["2022-06-23",43.83,46.49,43.83,46.02,75300.0],["2022-06-24",46.38,46.89,44.51,44.71,108300.0],["2022-06-27",44.97,45.89,44.0,45.21,52900.0],["2022-06-28",45.33,45.4,44.37,44.61,81500.0],["2022-06-29",44.41,44.525,43.22,43.96,88400.0],["2022-06-30",43.11,44.085,42.23,43.15,103100.0],["2022-07-01",42.94,44.0,41.8,42.9,130800.0],["2022-07-05",42.48,44.285,41.16,43.6,121600.0],["2022-07-06",43.56,45.25,43.48,43.75,127100.0],["2022-07-07",43.97,44.51,42.71,43.79,72600.0],["2022-07-08",43.61,44.77,42.97,44.16,43400.0],["2022-07-11",44.15,44.15,41.72,41.83,163300.0],["2022-07-12",41.9,42.25,40.76,41.95,189100.0],["2022-07-13",41.26,42.365,40.98,41.9,165800.0],["2022-07-14",41.41,42.21,40.25,41.94,126700.0],["2022-07-15",42.84,43.18,41.54,42.12,161600.0],["2022-07-18",42.42,43.965,41.155,41.45,75100.0],["2022-07-19",41.89,42.6,41.01,42.1,144000.0],["2022-07-20",42.33,45.065,42.33,44.86,180700.0],["2022-07-21",45.06,47.29,44.81,47.28,99100.0],["2022-07-22",47.57,47.65,44.179,46.94,102300.0],["2022-07-25",46.94,47.77,46.19,47.73,61800.0],["2022-07-26",47.6,49.44,47.09,48.6,108000.0],["2022-07-27",48.73,49.11,48.344,48.6,81300.0],["2022-07-28",48.85,49.28,47.17,48.0,87100.0],["2022-07-29",47.88,48.19,46.87,47.25,127600.0],["2022-08-01",46.74,47.39,46.23,47.28,88200.0],["2022-08-02",47.13,48.58,47.13,47.71,63800.0],["2022-08-03",48.19,49.535,46.765,49.2,84000.0],["2022-08-04",49.83,54.4,49.22,53.97,194200.0],["2022-08-05",53.42,57.5,52.885,57.23,189900.0],["2022-08-08",57.98,60.08,55.67,56.85,187500.0],["2022-08-09",56.25,57.04,55.34,55.97,106500.0],["2022-08-10",56.81,57.79,55.26,56.48,96100.0],["2022-08-11",56.2,60.75,55.82,56.9,540900.0],["2022-08-12",56.84,56.93,54.82,55.06,120700.0],["2022-08-15",54.6,56.67,53.9,56.67,157600.0],["2022-08-16",56.58,56.96,54.895,55.79,112300.0],["2022-08-17",55.34,56.33,53.87,54.9,87400.0],["2022-08-18",54.99,56.23,53.53,55.43,64900.0],["2022-08-19",54.66,55.26,53.22,54.79,75300.0],["2022-08-22",53.88,54.93,53.0,53.43,48300.0],["2022-08-23",53.15,53.15,51.13,52.3,114900.0],["2022-08-24",52.67,54.2,52.42,53.79,63000.0],["2022-08-25",54.07,55.76,53.74,55.61,88000.0],["2022-08-26",55.46,55.62,51.845,51.96,74300.0],["2022-08-29",51.66,51.66,48.81,49.89,159700.0],["2022-08-30",50.23,51.69,49.31,50.17,66800.0],["2022-08-31",50.29,51.585,48.98,49.09,94000.0],["2022-09-01",49.01,49.48,47.01,48.73,109500.0],["2022-09-02",49.37,49.37,46.99,47.33,100200.0],["2022-09-06",47.56,47.98,46.78,47.79,144400.0],["2022-09-07",48.0,49.578,47.235,49.43,121500.0],["2022-09-08",48.84,50.88,48.62,50.0,80500.0],["2022-09-09",50.24,52.61,50.24,51.99,89100.0],["2022-09-12",52.57,53.42,51.25,53.05,85300.0],["2022-09-13",51.56,53.09,50.84,51.0,89100.0],["2022-09-14",50.87,51.35,50.22,50.8,92500.0],["2022-09-15",50.74,51.41,49.51,49.96,74600.0],["2022-09-16",48.91,49.495,47.85,49.06,148100.0],["2022-09-19",48.37,48.78,46.885,48.49,74900.0],["2022-09-20",48.26,49.02,47.125,48.74,44900.0],["2022-09-21",49.1,50.75,47.83,47.93,79000.0],["2022-09-22",47.54,47.72,45.11,46.44,46100.0],["2022-09-23",45.95,45.95,44.1,45.34,62300.0],["2022-09-26",44.96,46.7,44.66,45.4,64300.0],["2022-09-27",45.82,46.47,44.57,45.1,73100.0],["2022-09-28",45.65,47.672,41.131,47.21,58700.0],["2022-09-29",46.56,47.96,45.85,47.31,78700.0],["2022-09-30",47.22,48.53,46.03,46.14,78400.0],["2022-10-03",46.56,47.46,45.64,46.22,63600.0],["2022-10-04",47.31,49.01,47.31,48.33,74600.0],["2022-10-05",48.1,48.345,45.58,47.59,76400.0],["2022-10-06",47.39,47.755,45.6,45.9,72100.0],["2022-10-07",45.27,45.27,43.57,43.75,91500.0],["2022-10-10",44.17,44.17,41.77,42.9,98200.0],["2022-10-11",42.65,43.85,41.99,43.29,134800.0],["2022-10-12",43.45,44.973,41.64,41.81,86900.0],["2022-10-13",40.85,42.91,39.99,42.22,148500.0],["2022-10-14",42.66,42.66,41.21,42.08,84100.0],["2022-10-17",42.69,44.435,42.69,44.06,101500.0],["2022-10-18",45.0,46.765,43.86,44.0,79300.0],["2022-10-19",43.52,44.0,41.04,43.81,95400.0],["2022-10-20",43.7,44.675,43.205,43.71,71800.0],["2022-10-21",44.02,44.57,42.48,44.36,89300.0],["2022-10-24",44.41,44.54,42.82,42.87,71800.0],["2022-10-25",43.05,44.84,42.549,44.12,96400.0],["2022-10-26",44.09,47.06,43.19,44.88,81900.0],["2022-10-27",45.21,45.57,43.11,43.22,80600.0],["2022-10-28",43.21,44.17,42.58,43.64,111300.0],["2022-10-31",43.5,43.99,42.0,42.49,323200.0],["2022-11-01",40.11,40.46,36.36,37.96,577000.0],["2022-11-02",38.2,41.59,38.0,39.0,235700.0],["2022-11-03",38.19,39.614,37.72,38.04,125400.0],["2022-11-04",38.83,38.96,37.3,38.22,203400.0],["2022-11-07",38.22,41.065,37.67,41.0,143500.0],["2022-11-08",41.14,41.77,40.24,41.31,102400.0],["2022-11-09",41.3,41.3,37.6,37.64,113800.0],["2022-11-10",39.54,42.15,37.82,41.8,155100.0],["2022-11-11",42.13,44.225,40.49,43.54,87200.0],["2022-11-14",43.06,44.375,42.54,42.91,62000.0],["2022-11-15",43.79,45.49,42.03,44.94,88800.0],["2022-11-16",44.66,44.78,42.52,43.97,91400.0],["2022-11-17",43.01,43.455,42.63,43.36,59400.0],["2022-11-18",44.18,44.18,42.9,43.72,114700.0],["2022-11-21",43.82,44.04,42.94,42.94,78900.0],["2022-11-22",43.1,43.42,41.695,42.83,72400.0],["2022-11-23",43.03,44.17,42.15,44.01,94500.0],["2022-11-25",44.0,44.64,43.55,44.08,77200.0],["2022-11-28",43.33,43.92,41.43,42.14,98300.0],["2022-11-29",42.04,42.04,41.1,41.32,68500.0],["2022-11-30",41.51,44.29,41.2,43.99,114400.0],["2022-12-01",43.99,44.67,41.64,42.39,172100.0],["2022-12-02",41.47,42.145,39.935,40.26,191500.0],["2022-12-05",40.19,40.19,38.84,39.38,191200.0],["2022-12-06",39.04,39.18,36.47,37.95,151100.0],["2022-12-07",37.66,41.25,37.66,41.19,197000.0],["2022-12-08",41.13,41.68,39.99,40.97,130500.0],["2022-12-09",40.58,41.64,40.23,40.51,62700.0],["2022-12-12",40.65,41.43,38.9,40.14,101300.0],["2022-12-13",41.66,41.75,40.12,40.59,103600.0],["2022-12-14",40.52,40.84,39.35,40.2,83400.0],["2022-12-15",39.41,39.714,37.27,37.95,206300.0],["2022-12-16",37.19,38.97,37.19,38.2,248200.0],["2022-12-19",38.17,38.32,37.24,37.95,114200.0],["2022-12-20",37.61,38.22,36.335,37.0,196600.0],["2022-12-21",37.28,39.43,36.6,37.99,92300.0],["2022-12-22",37.55,39.14,36.393,38.97,93100.0],["2022-12-23",38.79,39.025,37.56,38.0,123000.0],["2022-12-27",37.98,38.03,36.02,36.59,74800.0],["2022-12-28",36.6,37.0,35.67,36.73,96200.0],["2022-12-29",37.15,39.43,36.25,38.1,164900.0],["2022-12-30",37.68,39.73,37.63,39.73,132100.0],["2023-01-03",40.06,41.55,39.665,40.97,247100.0],["2023-01-04",41.18,44.42,40.725,44.08,183700.0],["2023-01-05",44.0,44.42,42.583,43.79,166800.0],["2023-01-06",44.06,44.13,42.63,43.35,79000.0],["2023-01-09",43.62,45.25,42.67,44.26,99700.0],["2023-01-10",43.22,45.075,42.535,44.0,431900.0],["2023-01-11",43.96,44.57,43.3,44.43,75300.0],["2023-01-12",44.54,45.095,43.75,43.81,76800.0],["2023-01-13",43.27,45.34,43.075,45.14,89600.0],["2023-01-17",44.98,45.39,42.86,44.15,147400.0],["2023-01-18",44.42,45.25,44.14,44.97,77700.0],["2023-01-19",44.52,46.265,44.14,44.98,182800.0],["2023-01-20",45.54,46.99,44.55,46.95,116500.0],["2023-01-23",46.7,48.27,46.04,47.59,124000.0],["2023-01-24",47.41,47.845,46.69,47.0,72700.0],["2023-01-25",46.28,46.995,45.945,46.15,103800.0],["2023-01-26",46.71,46.71,45.5,45.66,72700.0],["2023-01-27",45.42,47.5,45.14,47.38,183600.0],["2023-01-30",46.86,47.198,44.73,44.88,107700.0],["2023-01-31",45.34,48.19,45.34,47.13,159700.0],["2023-02-01",47.24,47.6,46.15,46.99,96400.0],["2023-02-02",47.96,50.415,47.96,49.77,159500.0],["2023-02-03",49.18,49.94,48.52,48.62,114000.0],["2023-02-06",48.45,49.3,47.25,47.82,61400.0],["2023-02-07",47.87,48.49,47.13,47.75,102800.0],["2023-02-08",47.37,48.19,45.86,46.21,74700.0],["2023-02-09",46.59,46.84,45.08,45.52,73000.0],["2023-02-10",45.23,45.67,44.685,45.61,66900.0],["2023-02-13",45.64,46.215,44.82,45.23,85400.0],["2023-02-14",44.96,45.9,44.39,45.1,90200.0],["2023-02-15",44.67,46.405,43.83,45.83,102800.0],["2023-02-16",45.02,45.55,43.94,44.03,131400.0],["2023-02-17",44.02,45.455,43.5,44.83,82700.0],["2023-02-21",44.31,44.31,43.035,44.01,121400.0],["2023-02-22",43.97,44.28,43.35,43.55,77100.0],["2023-02-23",44.14,44.93,43.55,44.74,117900.0],["2023-02-24",43.86,44.34,42.77,43.79,101100.0],["2023-02-27",44.28,44.57,43.82,44.07,149800.0],["2023-02-28",44.04,45.35,43.67,43.76,236100.0],["2023-03-01",41.7,46.0,41.3,44.31,202300.0],["2023-03-02",43.78,44.64,42.695,43.32,139100.0],["2023-03-03",43.69,44.96,43.1,44.84,127500.0],["2023-03-06",44.88,44.99,43.34,44.09,118500.0],["2023-03-07",43.99,44.0,42.99,43.06,117800.0],["2023-03-08",43.05,43.37,41.45,41.5,294300.0],["2023-03-09",41.5,42.6,40.07,40.31,104400.0],["2023-03-10",40.04,40.54,38.62,39.69,132600.0],["2023-03-13",39.07,40.795,38.515,39.73,175400.0],["2023-03-14",40.96,42.055,39.8,40.64,191000.0],["2023-03-15",39.87,41.53,39.46,41.49,86600.0],["2023-03-16",40.96,42.61,40.495,42.1,105600.0],["2023-03-17",42.04,43.42,41.33,42.57,228300.0],["2023-03-20",42.78,43.3,42.0,42.0,90500.0],["2023-03-21",42.5,43.3,42.2,43.09,84700.0],["2023-03-22",43.2,43.2,41.09,41.09,77000.0],["2023-03-23",41.46,42.38,40.72,41.41,74200.0],["2023-03-24",41.06,42.1,40.53,41.88,74900.0],["2023-03-27",42.25,42.38,41.51,41.88,60600.0],["2023-03-28",41.63,42.8,41.363,42.72,117000.0],["2023-03-29",43.16,43.16,42.005,42.72,86200.0],["2023-03-30",42.98,44.505,42.98,43.73,119500.0],["2023-03-31",43.94,45.065,42.255,44.29,163100.0],["2023-04-03",44.26,44.41,43.39,44.13,78400.0],["2023-04-04",44.26,45.28,43.48,45.01,111300.0],["2023-04-05",45.01,46.325,44.81,45.89,165600.0],["2023-04-06",46.07,47.0,45.35,47.0,99000.0],["2023-04-10",46.56,48.03,46.24,47.92,87400.0],["2023-04-11",47.84,49.26,47.7,48.84,117300.0],["2023-04-12",49.16,49.32,47.7,47.82,99200.0],["2023-04-13",48.12,48.92,48.045,48.92,65200.0],["2023-04-14",48.81,49.15,48.08,48.4,50000.0],["2023-04-17",48.66,49.79,47.79,49.64,95500.0],["2023-04-18",49.75,49.94,48.07,48.29,79400.0],["2023-04-19",48.16,48.745,47.88,47.97,90300.0],["2023-04-20",47.8,49.75,47.8,49.37,62200.0],["2023-04-21",49.47,50.34,48.41,49.33,100700.0],["2023-04-24",49.17,49.78,48.68,49.62,70900.0],["2023-04-25",49.18,50.36,49.01,49.47,83400.0],["2023-04-26",49.15,49.21,48.09,48.95,88900.0],["2023-04-27",48.99,50.69,48.635,50.68,77400.0],["2023-04-28",50.21,50.761,49.86,50.44,112200.0],["2023-05-01",50.0,52.59,49.56,51.98,298700.0],["2023-05-02",52.12,53.5,44.92,46.65,237000.0],["2023-05-03",47.11,49.02,46.58,48.34,98100.0],["2023-05-04",48.2,48.2,46.3,46.77,91500.0],["2023-05-05",47.19,47.59,46.39,46.39,50500.0],["2023-05-08",46.38,46.91,45.945,46.23,117600.0],["2023-05-09",45.96,46.06,44.67,44.82,92200.0],["2023-05-10",45.42,46.0,44.73,45.86,94600.0],["2023-05-11",45.51,45.89,44.85,45.46,101000.0],["2023-05-12",45.62,45.93,44.725,45.19,68600.0],["2023-05-15",45.467,45.467,44.15,44.23,110800.0],["2023-05-16",43.95,44.48,43.3,44.03,66400.0],["2023-05-17",44.12,45.835,43.53,45.73,107600.0],["2023-05-18",45.72,45.98,44.31,45.37,94200.0],["2023-05-19",45.75,46.0,44.88,45.25,85000.0],["2023-05-22",45.53,45.8,44.93,44.965,67800.0],["2023-05-23",44.73,45.5,43.1,43.61,78600.0],["2023-05-24",43.24,43.54,42.55,42.67,81800.0],["2023-05-25",42.52,42.915,41.14,41.64,47300.0],["2023-05-26",41.64,41.938,41.0,41.38,49400.0],["2023-05-30",41.35,42.36,41.11,42.27,103300.0],["2023-05-31",42.26,43.55,41.73,43.2,106300.0],["2023-06-01",43.4,43.8,42.69,43.125,53700.0],["2023-06-02",43.47,45.44,43.41,45.25,71200.0],["2023-06-05",44.78,44.99,43.78,44.12,49300.0],["2023-06-06",44.19,45.57,43.25,45.48,81600.0],["2023-06-07",45.68,47.16,45.68,46.69,99300.0],["2023-06-08",46.65,47.39,46.02,47.15,76900.0],["2023-06-09",47.0,47.82,45.89,47.18,61000.0],["2023-06-12",47.32,47.84,46.81,47.2,73900.0],["2023-06-13",47.19,48.47,46.9,47.24,62500.0],["2023-06-14",47.35,48.35,45.605,45.78,87000.0],["2023-06-15",45.59,47.42,45.59,47.41,79800.0],["2023-06-16",48.06,48.22,46.03,46.32,157400.0],["2023-06-20",46.0,46.58,45.42,46.22,131300.0],["2023-06-21",46.08,46.23,44.98,45.59,51700.0],["2023-06-22",45.52,45.69,45.04,45.48,42300.0],["2023-06-23",44.99,45.51,43.94,44.04,167400.0],["2023-06-26",43.9,44.26,43.09,43.19,98200.0],["2023-06-27",43.24,43.35,42.14,42.29,65600.0],["2023-06-28",42.0,42.64,41.84,42.17,67000.0],["2023-06-29",42.25,44.7,42.25,43.31,76300.0],["2023-06-30",43.64,44.855,43.64,43.85,77600.0],["2023-07-03",43.73,43.73,42.355,42.91,55300.0],["2023-07-05",42.53,42.53,41.86,42.11,70600.0],["2023-07-06",41.46,42.0,40.82,41.9,96400.0],["2023-07-07",42.13,42.567,42.01,42.18,45000.0],["2023-07-10",42.09,43.21,42.09,42.93,31200.0],["2023-07-11",42.99,43.62,42.99,43.51,56800.0],["2023-07-12",44.29,44.48,43.53,43.55,97000.0],["2023-07-13",43.82,44.13,42.995,43.45,115400.0],["2023-07-14",43.36,44.5,43.11,44.4,48200.0],["2023-07-17",44.38,45.33,44.31,44.97,41900.0],["2023-07-18",44.98,45.8,44.78,44.91,93800.0],["2023-07-19",45.26,45.96,44.57,44.66,114100.0],["2023-07-20",44.72,44.72,43.707,43.92,42400.0],["2023-07-21",44.19,44.63,43.87,44.01,48500.0],["2023-07-24",43.99,44.49,42.93,43.34,54900.0],["2023-07-25",43.04,43.42,42.59,42.88,53000.0],["2023-07-26",42.7,43.52,42.5,42.84,62800.0],["2023-07-27",43.17,43.17,41.24,41.3,212100.0],["2023-07-28",41.643,42.24,41.53,41.67,58700.0],["2023-07-31",41.39,41.77,41.19,41.75,120500.0],["2023-08-01",42.07,42.07,37.035,39.735,295200.0],["2023-08-02",39.18,40.6,38.75,40.33,122900.0],["2023-08-03",40.09,40.255,39.1,39.65,85000.0],["2023-08-04",39.66,40.0,39.11,39.61,139600.0],["2023-08-07",39.71,40.46,39.31,40.31,102500.0],["2023-08-08",40.21,40.73,39.61,40.49,128700.0],["2023-08-09",40.5,40.5,39.72,40.0,146600.0],["2023-08-10",40.16,40.215,38.4,38.45,74200.0],["2023-08-11",38.42,38.795,38.11,38.72,66800.0],["2023-08-14",38.43,38.84,38.0,38.82,128700.0],["2023-08-15",38.67,39.13,38.01,38.79,59500.0],["2023-08-16",38.71,38.8,38.1,38.35,93700.0],["2023-08-17",38.43,38.43,37.745,38.14,83300.0],["2023-08-18",37.85,38.48,37.65,38.42,78200.0],["2023-08-21",38.44,38.72,38.19,38.2,73100.0],["2023-08-22",38.35,38.53,37.05,37.07,58000.0],["2023-08-23",37.13,37.29,36.56,36.7,49100.0],["2023-08-24",36.64,36.69,35.79,36.39,57500.0],["2023-08-25",36.57,37.37,35.63,36.3,74000.0],["2023-08-28",36.32,37.22,36.32,37.11,70300.0],["2023-08-29",37.08,38.35,36.99,37.82,74100.0],["2023-08-30",37.78,38.99,37.685,38.66,60900.0],["2023-08-31",38.67,38.972,38.115,38.22,61800.0],["2023-09-01",38.53,38.92,37.91,38.14,45200.0],["2023-09-05",37.9,38.27,36.92,37.12,55800.0],["2023-09-06",37.28,37.39,36.86,37.15,81000.0],["2023-09-07",36.97,36.97,35.23,35.27,63300.0],["2023-09-08",35.61,35.8,33.71,33.82,110100.0],["2023-09-11",33.84,34.11,32.72,33.05,104300.0],["2023-09-12",33.03,33.17,31.88,32.52,178000.0],["2023-09-13",32.42,33.73,32.23,33.42,81600.0],["2023-09-14",33.62,34.44,33.35,34.28,75300.0],["2023-09-15",34.34,34.54,33.65,34.07,132900.0],["2023-09-18",34.04,34.26,33.643,33.77,52400.0],["2023-09-19",33.73,34.4,33.73,34.18,51700.0],["2023-09-20",34.105,34.348,32.98,33.09,50300.0],["2023-09-21",32.69,32.69,32.05,32.37,50100.0],["2023-09-22",32.36,32.85,32.22,32.72,61000.0],["2023-09-25",32.71,33.106,32.33,32.93,47000.0],["2023-09-26",32.77,33.238,32.32,32.32,69300.0],["2023-09-27",32.0,32.7,31.81,32.24,82700.0],["2023-09-28",32.17,32.89,32.17,32.57,39800.0],["2023-09-29",32.82,33.615,31.82,32.0,66600.0],["2023-10-02",31.77,32.2,31.07,31.76,220600.0],["2023-10-03",31.45,31.86,31.06,31.51,108000.0],["2023-10-04",31.2,31.25,29.9,30.08,228700.0],["2023-10-05",30.0,30.07,28.12,28.75,168600.0],["2023-10-06",27.63,29.48,27.63,29.29,188600.0],["2023-10-09",28.98,28.98,27.42,27.52,124300.0],["2023-10-10",27.64,28.555,27.08,27.94,183100.0],["2023-10-11",28.02,28.02,24.715,25.39,362300.0],["2023-10-12",25.63,26.125,24.12,24.2,294600.0],["2023-10-13",24.13,24.265,23.46,24.21,143400.0],["2023-10-16",24.46,26.56,24.28,26.18,312700.0],["2023-10-17",25.81,27.29,25.81,26.44,196800.0],["2023-10-18",26.2,26.475,25.41,25.47,108200.0],["2023-10-19",25.52,26.11,24.27,25.61,125400.0],["2023-10-20",25.76,26.5,25.115,25.65,171500.0],["2023-10-23",25.58,25.95,24.68,24.95,265500.0],["2023-10-24",25.15,25.49,24.41,24.81,213200.0],["2023-10-25",24.58,24.84,23.715,23.73,161800.0],["2023-10-26",23.77,23.77,23.1,23.53,137900.0],["2023-10-27",23.59,24.77,23.19,23.4,146900.0],["2023-10-30",23.69,24.45,23.51,23.86,169400.0],["2023-10-31",24.0,24.805,23.84,24.46,160100.0],["2023-11-01",24.46,25.035,24.05,24.63,117200.0],["2023-11-02",25.0,25.93,24.17,25.78,256300.0],["2023-11-03",26.46,27.72,26.19,26.87,201400.0],["2023-11-06",27.09,27.46,26.49,27.41,196000.0],["2023-11-07",27.01,29.18,26.25,28.01,308100.0],["2023-11-08",28.2,28.31,26.63,27.09,255900.0],["2023-11-09",27.01,27.33,25.09,25.33,192100.0],["2023-11-10",25.55,25.76,24.72,25.5,121400.0],["2023-11-13",25.51,26.81,24.677,26.07,189600.0],["2023-11-14",27.4,29.93,27.01,29.91,191300.0],["2023-11-15",29.91,31.81,29.25,30.805,124800.0],["2023-11-16",30.59,31.155,29.7,31.01,114900.0],["2023-11-17",31.43,31.6,30.47,31.21,154100.0],["2023-11-20",31.53,31.99,30.737,31.84,119200.0],["2023-11-21",31.4,32.595,30.485,32.25,173100.0],["2023-11-22",32.67,33.37,31.45,31.78,87100.0],["2023-11-24",31.67,32.34,31.195,31.48,52700.0],["2023-11-27",31.07,32.0,31.02,31.48,75800.0],["2023-11-28",31.06,31.7,30.33,31.53,117500.0],["2023-11-29",32.03,32.65,31.02,31.11,121500.0],["2023-11-30",31.13,31.23,30.6,30.83,144200.0],["2023-12-01",30.67,31.965,30.35,31.29,130500.0],["2023-12-04",30.87,31.68,29.94,30.11,118500.0],["2023-12-05",30.0,30.0,29.14,29.4,211200.0],["2023-12-06",29.9,30.4,29.15,29.27,112000.0],["2023-12-07",29.03,30.57,29.03,30.47,136700.0],["2023-12-08",30.43,31.22,30.23,30.53,81300.0],["2023-12-11",30.49,30.49,29.17,29.78,104600.0],["2023-12-12",29.87,30.57,28.95,30.55,119800.0],["2023-12-13",30.41,31.205,29.17,31.03,145300.0],["2023-12-14",31.29,33.01,31.23,32.1,149200.0],["2023-12-15",32.57,32.87,30.86,31.16,239200.0],["2023-12-18",31.07,32.235,30.68,31.75,122500.0],["2023-12-19",31.87,33.36,31.8,33.26,113900.0],["2023-12-20",33.4,34.23,31.78,31.88,168600.0],["2023-12-21",32.53,33.735,32.53,33.61,99100.0],["2023-12-22",34.06,35.55,33.54,35.39,202800.0],["2023-12-26",35.78,36.23,34.83,34.91,107700.0],["2023-12-27",34.92,34.92,33.35,33.7,96200.0],["2023-12-28",33.58,34.28,33.31,33.42,67800.0],["2023-12-29",33.31,33.36,32.5,32.51,49200.0],["2024-01-02",32.36,33.61,31.83,33.01,130900.0],["2024-01-03",32.62,32.71,30.51,30.71,163000.0],["2024-01-04",30.86,32.335,30.57,31.15,168300.0],["2024-01-05",30.81,31.88,30.23,30.31,211100.0],["2024-01-08",30.52,30.9,28.98,29.87,352300.0],["2024-01-09",29.28,30.47,28.905,29.94,205500.0],["2024-01-10",29.74,30.49,29.01,29.46,199800.0],["2024-01-11",29.25,29.87,28.26,29.08,154600.0],["2024-01-12",29.53,29.65,28.45,28.66,184400.0],["2024-01-16",28.15,28.73,27.64,28.65,189800.0],["2024-01-17",27.99,28.535,27.87,28.07,279900.0],["2024-01-18",28.45,28.5,27.94,28.35,260500.0],["2024-01-19",28.53,28.92,27.56,28.84,239700.0],["2024-01-22",29.24,29.98,28.97,29.12,235900.0],["2024-01-23",29.29,29.34,27.76,28.25,192600.0],["2024-01-24",28.77,28.82,27.64,27.94,173800.0],["2024-01-25",26.31,27.44,26.31,26.64,456900.0],["2024-01-26",26.97,27.44,25.88,26.37,240300.0],["2024-01-29",26.23,27.53,26.23,27.43,308200.0],["2024-01-30",27.19,27.19,26.25,26.39,161900.0],["2024-01-31",26.41,27.22,26.05,26.12,198000.0],["2024-02-01",26.28,26.615,25.98,26.36,143500.0],["2024-02-02",25.92,26.34,25.54,26.23,107300.0],["2024-02-05",25.93,26.52,25.72,26.25,210500.0],["2024-02-06",26.35,27.76,26.31,27.72,130000.0],["2024-02-07",27.72,27.845,26.98,27.15,126000.0],["2024-02-08",27.11,28.37,26.97,28.36,109200.0],["2024-02-09",28.42,28.69,27.895,28.65,92500.0],["2024-02-12",28.75,29.67,28.75,29.2,84300.0],["2024-02-13",28.03,28.365,27.15,27.3,91100.0],["2024-02-14",27.9,28.48,27.66,28.18,90600.0],["2024-02-15",28.55,29.645,28.135,29.57,151700.0],["2024-02-16",29.28,30.11,28.96,29.46,112900.0],["2024-02-20",28.93,29.32,28.0,28.79,132200.0],["2024-02-21",28.6,28.6,27.914,28.14,96300.0],["2024-02-22",28.17,28.665,27.65,28.34,385000.0],["2024-02-23",28.29,29.08,27.98,28.3,120400.0],["2024-02-26",28.1,29.09,28.02,29.09,83800.0],["2024-02-27",29.24,29.31,28.215,28.36,132200.0],["2024-02-28",28.02,28.66,27.25,27.44,109800.0],["2024-02-29",28.08,28.14,27.4,27.46,130300.0],["2024-03-01",27.46,28.14,26.485,28.07,204700.0],["2024-03-04",28.12,28.83,26.695,27.68,174100.0],["2024-03-05",27.39,28.08,26.86,27.25,161400.0],["2024-03-06",27.6,27.6,26.71,26.94,201400.0],["2024-03-07",26.94,30.495,26.325,28.73,449000.0],["2024-03-08",29.18,30.183,27.34,27.7,324200.0],["2024-03-11",27.77,28.82,27.5,27.76,188700.0],["2024-03-12",27.89,28.62,26.93,27.41,153300.0],["2024-03-13",27.2,27.88,26.72,26.92,152400.0],["2024-03-14",26.57,26.595,25.39,25.55,207100.0],["2024-03-15",25.51,25.87,24.81,24.99,250800.0],["2024-03-18",24.86,25.55,24.5,25.0,173100.0],["2024-03-19",24.94,27.01,24.94,26.61,163000.0],["2024-03-20",26.42,27.77,26.175,27.55,158400.0],["2024-03-21",27.87,27.98,26.375,26.5,142300.0],["2024-03-22",26.56,26.79,25.62,25.75,105500.0],["2024-03-25",25.62,26.67,25.62,26.21,146800.0],["2024-03-26",26.6,26.89,25.85,26.3,161800.0],["2024-03-27",26.6,29.069,26.6,28.97,223000.0],["2024-03-28",28.98,29.79,26.01,29.16,146500.0],["2024-04-01",29.38,29.38,27.8,28.19,132100.0],["2024-04-02",27.55,27.64,26.34,26.68,91900.0],["2024-04-03",26.47,27.46,26.2,27.39,101200.0],["2024-04-04",27.91,28.03,26.76,26.89,115700.0],["2024-04-05",26.78,28.21,26.78,27.47,137500.0],["2024-04-08",27.9,28.335,27.46,27.88,107600.0],["2024-04-09",28.03,30.42,28.03,30.4,237200.0],["2024-04-10",29.02,32.09,29.02,31.77,400700.0],["2024-04-11",31.93,32.47,30.67,31.56,248900.0],["2024-04-12",31.41,31.66,30.865,31.09,144700.0],["2024-04-15",31.19,31.6,30.25,30.45,425500.0],["2024-04-16",30.08,30.97,29.27,30.18,229200.0],["2024-04-17",30.42,30.94,29.74,29.9,279700.0],["2024-04-18",29.96,30.725,29.4,29.46,81200.0],["2024-04-19",29.32,30.59,29.13,30.31,137300.0],["2024-04-22",30.29,30.75,29.505,30.2,127400.0],["2024-04-23",30.11,30.9,30.11,30.63,82600.0],["2024-04-24",30.59,31.28,30.56,31.2,83500.0],["2024-04-25",30.73,31.17,29.179,29.94,147300.0],["2024-04-26",29.95,30.62,29.45,30.26,100900.0],["2024-04-29",30.51,30.77,29.16,29.23,121000.0],["2024-04-30",28.72,29.84,27.995,29.63,134900.0],["2024-05-01",29.66,31.99,29.66,31.04,132100.0],["2024-05-02",31.33,31.995,30.87,31.81,105600.0],["2024-05-03",32.4,33.521,32.18,32.83,191900.0],["2024-05-06",32.88,34.0,32.55,33.6,389000.0],["2024-05-07",35.0,35.75,34.0,34.7,473500.0],["2024-05-08",34.1,34.345,33.025,33.18,153300.0],["2024-05-09",33.16,34.015,33.115,33.49,142400.0],["2024-05-10",33.75,33.75,30.75,31.09,151600.0],["2024-05-13",31.29,31.82,30.69,31.13,183400.0],["2024-05-14",31.69,32.26,31.06,31.32,139100.0],["2024-05-15",31.73,31.76,31.03,31.37,80100.0],["2024-05-16",31.27,31.82,31.12,31.79,67500.0],["2024-05-17",31.7,32.19,31.365,32.02,80400.0],["2024-05-20",31.94,32.71,31.21,32.53,83600.0],["2024-05-21",32.38,33.005,32.04,32.96,74700.0],["2024-05-22",32.78,33.64,32.545,33.15,107300.0],["2024-05-23",33.34,33.34,31.06,31.73,130300.0],["2024-05-24",31.88,32.54,31.6,32.54,97900.0],["2024-05-28",33.0,33.85,32.57,33.83,138000.0],["2024-05-29",33.14,33.695,32.15,32.47,106800.0],["2024-05-30",32.51,33.55,32.44,33.07,56200.0],["2024-05-31",33.21,34.02,31.435,31.58,80000.0],["2024-06-03",31.78,33.045,31.73,31.93,96300.0],["2024-06-04",31.62,33.115,30.37,31.08,107200.0],["2024-06-05",31.45,32.51,30.91,32.22,75500.0],["2024-06-06",31.97,32.83,31.15,31.3,97700.0],["2024-06-07",30.77,31.67,30.13,30.16,89800.0],["2024-06-10",29.66,29.97,28.85,29.79,73500.0],["2024-06-11",29.48,30.1,29.11,29.8,114000.0],["2024-06-12",31.01,32.33,30.92,31.46,130000.0],["2024-06-13",31.37,31.8,30.51,30.96,82200.0],["2024-06-14",30.52,31.0,29.01,29.3,64300.0],["2024-06-17",29.1,29.55,28.43,29.42,84400.0],["2024-06-18",29.51,30.865,29.26,29.94,103400.0],["2024-06-20",29.67,30.618,29.17,29.26,173900.0],["2024-06-21",29.2,29.85,28.67,29.24,183000.0],["2024-06-24",29.29,30.45,28.39,28.43,86000.0],["2024-06-25",28.16,28.46,27.51,27.84,159300.0],["2024-06-26",27.75,28.78,27.45,27.75,100700.0],["2024-06-27",27.86,28.86,27.51,28.79,128100.0],["2024-06-28",28.96,30.275,28.08,28.76,692400.0],["2024-07-01",28.99,29.2,27.71,28.21,96800.0],["2024-07-02",28.26,29.2,27.78,29.1,71800.0],["2024-07-03",29.37,30.105,29.32,29.94,60300.0],["2024-07-05",29.86,30.88,29.42,30.81,80700.0],["2024-07-08",31.17,31.77,30.68,31.71,71000.0],["2024-07-09",31.49,32.34,31.01,32.23,110500.0],["2024-07-10",32.28,32.28,29.54,31.78,148700.0],["2024-07-11",32.39,33.78,32.34,33.17,183400.0],["2024-07-12",33.8,34.32,32.58,32.75,160800.0],["2024-07-15",33.1,33.985,32.69,32.88,254700.0],["2024-07-16",33.35,35.58,33.32,35.36,374800.0],["2024-07-17",34.71,35.99,34.23,35.39,186500.0],["2024-07-18",35.17,35.75,33.15,33.71,194100.0],["2024-07-19",33.78,34.025,31.955,32.57,115700.0],["2024-07-22",32.85,33.63,32.39,33.09,153700.0],["2024-07-23",33.09,34.04,32.885,33.67,138300.0],["2024-07-24",33.37,34.72,33.37,33.86,139800.0],["2024-07-25",33.84,34.768,32.77,32.86,139200.0],["2024-07-26",33.42,33.42,31.52,32.6,163300.0],["2024-07-29",32.68,33.16,31.45,31.86,89800.0],["2024-07-30",31.88,32.565,31.48,32.25,85600.0],["2024-07-31",32.5,32.5,30.64,30.78,165800.0],["2024-08-01",30.57,31.14,29.86,30.53,437900.0],["2024-08-02",29.13,29.84,28.71,29.56,274900.0],["2024-08-05",28.03,29.045,26.87,29.04,477100.0],["2024-08-06",28.79,29.44,26.7,27.26,359000.0],["2024-08-07",27.5,28.25,26.82,27.11,313200.0],["2024-08-08",27.55,29.0,27.22,28.28,152400.0],["2024-08-09",28.32,28.626,26.651,26.91,123000.0],["2024-08-12",26.96,27.41,25.49,25.78,259900.0],["2024-08-13",26.16,26.43,24.858,25.45,339300.0],["2024-08-14",25.52,25.65,24.565,25.33,204800.0],["2024-08-15",25.93,27.89,25.79,27.64,213200.0],["2024-08-16",27.6,28.185,27.29,27.36,77300.0],["2024-08-19",27.25,28.61,26.96,28.59,162900.0],["2024-08-20",28.4,29.25,28.35,28.49,162700.0],["2024-08-21",28.95,31.44,28.73,31.44,285300.0],["2024-08-22",31.35,31.87,29.95,30.09,162800.0],["2024-08-23",30.13,32.58,29.43,32.56,131000.0],["2024-08-26",32.92,32.92,31.27,31.85,134600.0],["2024-08-27",31.75,32.08,31.17,31.51,123100.0],["2024-08-28",31.31,31.75,30.92,31.63,53900.0],["2024-08-29",31.96,31.96,31.0,31.22,96800.0],["2024-08-30",31.32,31.965,31.04,31.95,103500.0],["2024-09-03",31.49,32.08,29.94,30.5,233500.0],["2024-09-04",30.49,31.455,30.49,30.67,94500.0],["2024-09-05",30.85,30.85,29.37,29.88,162300.0],["2024-09-06",30.02,30.86,29.7,30.66,124100.0],["2024-09-09",30.82,31.38,30.04,30.59,147000.0],["2024-09-10",30.67,31.23,29.9,30.6,165300.0],["2024-09-11",30.41,31.64,28.97,31.2,168000.0],["2024-09-12",31.36,32.36,30.95,31.6,182300.0],["2024-09-13",32.6,33.14,31.39,32.28,153600.0],["2024-09-16",32.73,32.93,30.93,30.94,194000.0],["2024-09-17",31.36,32.3,30.99,31.08,168400.0],["2024-09-18",31.01,31.45,30.05,30.06,135100.0],["2024-09-19",31.0,31.0,29.0,29.21,184400.0],["2024-09-20",29.0,29.71,28.4,28.74,217400.0],["2024-09-23",29.02,29.02,27.21,27.28,105800.0],["2024-09-24",27.41,27.495,26.5,27.19,151500.0],["2024-09-25",27.27,27.27,26.0,26.23,126600.0],["2024-09-26",26.7,26.7,26.04,26.16,119500.0],["2024-09-27",26.64,27.005,25.75,26.46,165000.0],["2024-09-30",26.33,27.16,26.28,27.11,183300.0],["2024-10-01",27.24,27.24,25.685,25.89,266900.0],["2024-10-02",25.77,26.23,25.165,25.87,259600.0],["2024-10-03",25.66,26.08,25.1,25.64,128200.0],["2024-10-04",26.11,26.26,25.49,25.93,94900.0],["2024-10-07",25.82,25.885,24.35,24.7,157900.0],["2024-10-08",24.76,24.935,24.31,24.5,123800.0],["2024-10-09",24.52,24.72,24.25,24.46,75400.0],["2024-10-10",24.09,24.54,24.02,24.22,124700.0],["2024-10-11",24.19,25.25,24.19,24.61,153200.0],["2024-10-14",24.51,26.04,24.31,25.95,230600.0],["2024-10-15",25.9,27.39,25.795,27.03,220500.0],["2024-10-16",27.38,27.975,26.945,27.75,162000.0],["2024-10-17",27.7,27.945,26.24,26.86,151800.0],["2024-10-18",27.01,27.66,26.94,27.56,85100.0],["2024-10-21",27.56,27.58,26.37,26.72,132300.0],["2024-10-22",26.55,26.85,25.76,26.66,110200.0],["2024-10-23",26.48,26.555,25.605,25.82,89300.0],["2024-10-24",25.95,26.805,25.535,25.61,96900.0],["2024-10-25",25.64,25.96,25.4,25.69,51800.0],["2024-10-28",26.13,26.55,25.82,26.13,62100.0],["2024-10-29",25.86,26.95,25.32,26.59,89500.0],["2024-10-30",26.38,27.64,26.38,27.0,101600.0],["2024-10-31",26.73,26.98,26.03,26.53,88000.0],["2024-11-01",26.78,27.55,26.78,27.36,117600.0],["2024-11-04",27.23,28.85,26.91,28.74,196900.0],["2024-11-05",28.45,29.9,27.92,29.81,170100.0],["2024-11-06",31.25,32.0,30.28,30.95,279600.0],["2024-11-07",30.54,31.25,26.459,27.49,333300.0],["2024-11-08",28.0,28.0,25.29,25.72,367400.0],["2024-11-11",25.86,26.4,24.78,24.98,258400.0],["2024-11-12",24.8,24.835,23.765,24.04,238100.0],["2024-11-13",24.63,24.635,23.919,24.26,148600.0],["2024-11-14",24.28,24.315,22.57,22.69,291100.0],["2024-11-15",22.92,23.52,22.41,22.93,167000.0],["2024-11-18",22.86,23.51,22.61,22.81,145800.0],["2024-11-19",22.52,24.94,22.5,24.32,317000.0],["2024-11-20",24.25,25.53,23.9,25.5,244200.0],["2024-11-21",25.6,26.73,25.355,26.47,190800.0],["2024-11-22",26.48,26.81,26.13,26.34,87000.0],["2024-11-25",26.68,27.54,26.28,26.61,193300.0],["2024-11-26",26.0,26.57,25.0,25.91,207900.0],["2024-11-27",26.14,26.59,25.32,25.39,103100.0],["2024-11-29",25.3,26.31,25.3,25.98,73300.0],["2024-12-02",25.75,26.15,25.515,25.93,106900.0],["2024-12-03",25.74,26.33,25.54,26.18,144800.0],["2024-12-04",26.28,27.14,24.2,24.39,215600.0],["2024-12-05",24.01,24.61,22.985,23.1,192900.0],["2024-12-06",23.33,23.655,22.77,23.17,258800.0],["2024-12-09",23.4,23.51,22.385,22.45,310000.0],["2024-12-10",22.25,23.54,21.55,22.98,217400.0],["2024-12-11",23.03,24.0,23.03,23.03,711700.0],["2024-12-12",22.94,23.125,21.6,21.92,186200.0],["2024-12-13",21.87,22.5,21.02,22.12,325900.0],["2024-12-16",22.07,22.66,21.9,22.28,366100.0],["2024-12-17",22.18,22.9,21.81,22.46,262900.0],["2024-12-18",22.43,23.12,21.87,22.33,309600.0],["2024-12-19",22.57,22.95,22.12,22.59,331000.0],["2024-12-20",22.41,23.25,22.305,22.38,486600.0],["2024-12-23",22.26,22.775,21.9,22.62,255800.0],["2024-12-24",22.69,22.76,22.4,22.575,158900.0],["2024-12-26",22.32,23.44,22.28,23.38,207700.0],["2024-12-27",23.21,23.654,22.57,22.89,289200.0],["2024-12-30",22.68,22.82,21.71,22.57,345100.0],["2024-12-31",22.72,23.22,22.68,23.18,156000.0],["2025-01-02",23.4,24.09,22.41,22.87,254300.0],["2025-01-03",22.9,23.74,22.54,23.35,316600.0],["2025-01-06",23.44,24.24,23.44,23.77,241900.0],["2025-01-07",23.7,25.06,23.69,24.15,214500.0],["2025-01-08",23.94,24.28,23.5,24.17,238900.0],["2025-01-10",23.63,25.0,22.96,24.44,521600.0],["2025-01-13",24.31,25.33,23.555,25.0,372000.0],["2025-01-14",26.0,26.0,22.63,23.55,375600.0],["2025-01-15",23.74,26.155,23.74,26.08,459700.0],["2025-01-16",25.98,26.56,25.72,26.53,365200.0],["2025-01-17",26.67,27.23,26.0,27.16,481400.0],["2025-01-21",27.36,27.6,26.72,27.24,237200.0],["2025-01-22",27.19,27.53,26.85,27.12,272900.0],["2025-01-23",26.52,27.19,26.29,27.17,306300.0],["2025-01-24",27.06,27.3,26.32,26.39,315500.0],["2025-01-27",26.33,26.39,25.52,25.62,292500.0],["2025-01-28",25.71,26.38,24.93,25.05,339700.0],["2025-01-29",25.09,25.295,24.62,24.84,421500.0],["2025-01-30",25.17,25.445,23.55,24.14,311400.0],["2025-01-31",24.01,24.85,23.875,24.0,266100.0],["2025-02-03",23.71,24.72,23.4,24.05,270600.0],["2025-02-04",23.97,25.9,23.4,24.26,370400.0],["2025-02-05",24.42,25.225,24.1,24.66,309100.0],["2025-02-06",25.14,25.36,23.5,23.71,258400.0],["2025-02-07",23.56,24.49,23.23,24.23,318200.0],["2025-02-10",24.56,24.86,24.155,24.58,354500.0],["2025-02-11",24.29,24.66,23.92,24.11,245500.0],["2025-02-12",23.75,24.92,23.75,24.91,245100.0],["2025-02-13",25.1,25.345,24.09,25.06,287400.0],["2025-02-14",25.12,25.49,24.595,24.62,337400.0],["2025-02-18",24.51,25.28,24.12,24.82,269800.0],["2025-02-19",24.64,25.05,24.0,24.38,219400.0],["2025-02-20",24.29,24.9,23.92,24.36,445600.0],["2025-02-21",24.55,25.05,23.59,23.76,341800.0],["2025-02-24",23.91,24.35,23.02,23.49,298900.0],["2025-02-25",23.59,23.975,22.49,22.95,323700.0],["2025-02-26",23.08,23.85,22.8,23.0,297000.0],["2025-02-27",22.89,23.4,22.65,22.89,360600.0],["2025-02-28",22.76,23.265,22.43,23.22,260400.0],["2025-03-03",23.34,23.67,22.94,23.15,407000.0],["2025-03-04",22.74,23.47,22.18,22.89,392600.0],["2025-03-05",22.28,25.66,22.27,25.61,521200.0],["2025-03-06",25.25,25.69,24.34,25.11,182100.0],["2025-03-07",25.07,25.695,24.675,25.35,234100.0],["2025-03-10",25.03,25.62,24.48,24.49,156600.0],["2025-03-11",24.56,25.76,24.12,25.72,234600.0],["2025-03-12",25.42,26.02,24.782,25.54,160400.0],["2025-03-13",25.62,26.04,24.49,24.75,94400.0],["2025-03-14",24.92,25.32,24.73,25.08,90800.0],["2025-03-17",24.91,25.41,24.73,24.96,113400.0],["2025-03-18",24.97,25.55,24.39,25.42,138000.0],["2025-03-19",25.29,25.36,24.41,25.15,99700.0],["2025-03-20",25.45,25.64,24.89,25.54,108500.0],["2025-03-21",25.5,26.245,24.745,24.97,299900.0],["2025-03-24",25.22,25.88,24.83,24.86,134200.0],["2025-03-25",25.51,25.61,24.545,24.94,118500.0],["2025-03-26",24.93,25.16,24.32,24.41,87900.0],["2025-03-27",24.49,24.96,24.14,24.75,110500.0],["2025-03-28",24.68,25.21,24.29,24.74,125100.0],["2025-03-31",24.34,24.71,23.68,24.63,135800.0],["2025-04-01",24.51,25.27,23.81,25.05,208200.0],["2025-04-02",24.68,26.4,23.835,26.31,192100.0],["2025-04-03",25.22,25.73,23.533,23.62,214400.0],["2025-04-04",23.77,23.96,22.3,22.7,215100.0],["2025-04-07",22.65,23.612,21.06,21.8,416800.0],["2025-04-08",22.39,22.6,21.28,21.77,226100.0],["2025-04-09",21.82,23.335,20.775,23.03,173000.0],["2025-04-10",22.56,23.47,21.265,21.39,175200.0],["2025-04-11",21.31,21.955,20.835,21.16,142000.0],["2025-04-14",21.57,21.877,20.37,20.98,125200.0],["2025-04-15",21.4,21.55,20.87,20.97,143500.0],["2025-04-16",20.8,21.18,20.395,20.59,129900.0],["2025-04-17",20.79,21.1,20.26,21.0,103600.0],["2025-04-21",20.81,20.835,20.26,20.52,120100.0],["2025-04-22",20.68,21.093,20.35,20.76,161600.0],["2025-04-23",21.24,21.95,20.475,20.77,138100.0],["2025-04-24",20.92,22.09,20.247,21.76,85600.0],["2025-04-25",21.56,22.24,21.05,21.54,133400.0],["2025-04-28",21.54,22.22,21.18,21.77,90000.0],["2025-04-29",21.74,21.965,21.36,21.55,102000.0],["2025-04-30",21.32,21.95,20.61,20.82,91400.0],["2025-05-01",20.82,21.328,20.43,20.93,103300.0],["2025-05-02",21.17,21.68,20.83,21.4,117200.0],["2025-05-05",21.17,21.44,20.688,21.08,128000.0],["2025-05-06",21.08,21.65,20.75,21.4,191800.0],["2025-05-07",21.53,23.03,21.53,22.18,259500.0],["2025-05-08",22.2,23.63,22.2,23.08,229300.0],["2025-05-09",23.09,23.338,22.04,22.04,130300.0],["2025-05-12",22.91,23.68,22.174,23.27,222000.0],["2025-05-13",23.39,23.57,22.86,23.21,110000.0],["2025-05-14",23.49,23.66,22.5,22.85,141900.0],["2025-05-15",22.88,22.95,22.29,22.87,72500.0],["2025-05-16",22.89,23.31,22.43,23.07,86300.0],["2025-05-19",22.66,23.06,22.61,22.95,63800.0],["2025-05-20",22.91,23.13,22.76,22.89,93100.0],["2025-05-21",22.62,22.76,21.74,21.85,91900.0],["2025-05-22",21.68,21.75,21.1,21.15,96500.0],["2025-05-23",20.71,21.075,20.595,20.83,72100.0],["2025-05-27",21.17,21.695,20.85,21.12,83500.0],["2025-05-28",21.12,21.12,20.369,20.44,82800.0],["2025-05-29",20.63,21.035,20.27,20.36,130500.0],["2025-05-30",20.24,20.405,19.93,19.96,120000.0],["2025-06-02",19.96,20.38,19.6,19.96,360000.0],["2025-06-03",19.97,20.66,19.515,20.44,262700.0],["2025-06-04",20.43,20.52,20.04,20.12,121300.0],["2025-06-05",20.37,21.18,19.79,20.86,192500.0],["2025-06-06",21.12,21.65,20.95,21.19,241100.0],["2025-06-09",21.35,21.74,20.79,21.54,132100.0],["2025-06-10",21.73,22.18,21.45,22.17,145000.0],["2025-06-11",22.28,22.33,21.951,22.1,91200.0],["2025-06-12",22.0,22.38,21.67,21.72,163400.0],["2025-06-13",21.29,21.58,20.85,21.16,108400.0],["2025-06-16",21.39,21.5,20.97,21.11,81500.0],["2025-06-17",20.91,21.55,20.32,20.37,151300.0],["2025-06-18",20.33,20.69,19.99,20.15,90600.0],["2025-06-20",20.48,20.58,20.05,20.29,138900.0],["2025-06-23",20.22,20.66,19.86,20.59,161700.0],["2025-06-24",20.76,21.5,20.225,21.43,182600.0],["2025-06-25",21.47,21.89,21.21,21.59,96200.0],["2025-06-26",21.64,21.8,21.33,21.77,97600.0],["2025-06-27",21.81,21.825,21.0,21.37,245600.0],["2025-06-30",21.54,21.74,21.17,21.48,73800.0],["2025-07-01",21.35,22.17,21.33,21.86,135300.0],["2025-07-02",21.87,22.22,21.68,22.14,124900.0],["2025-07-03",22.24,22.55,21.91,22.48,90400.0],["2025-07-07",22.26,22.41,21.17,21.24,135300.0],["2025-07-08",21.39,22.51,21.29,21.68,180100.0],["2025-07-09",21.77,22.2,21.37,22.06,98700.0],["2025-07-10",22.04,22.76,21.9,22.45,127800.0],["2025-07-11",22.21,22.245,21.635,21.89,89000.0],["2025-07-14",21.81,22.29,21.81,22.14,92600.0],["2025-07-15",22.27,22.37,21.47,22.0,116500.0],["2025-07-16",22.14,22.77,21.51,22.56,129000.0],["2025-07-17",22.6,23.305,22.6,22.65,193800.0],["2025-07-18",22.85,22.85,21.96,22.01,159300.0],["2025-07-21",22.08,22.59,21.77,21.88,158300.0],["2025-07-22",21.9,22.9,21.88,22.76,242900.0],["2025-07-23",22.64,23.69,22.47,23.68,216400.0],["2025-07-24",23.6,23.7,22.675,22.76,180200.0],["2025-07-25",22.84,23.04,22.4,22.75,178700.0],["2025-07-28",22.82,23.068,22.26,22.39,81700.0],["2025-07-29",22.58,22.78,22.045,22.27,175500.0],["2025-07-30",22.42,22.89,21.67,21.68,188100.0],["2025-07-31",21.29,21.4,20.68,20.72,139000.0],["2025-08-01",20.5,20.76,19.87,20.39,163800.0],["2025-08-04",20.43,20.995,20.37,20.53,245400.0],["2025-08-05",20.74,20.95,19.95,20.19,288700.0],["2025-08-06",19.81,19.81,16.59,17.9,389200.0],["2025-08-07",17.96,19.56,17.81,19.2,309700.0],["2025-08-08",19.02,19.4,18.68,18.91,157600.0],["2025-08-11",18.88,20.0,18.22,18.81,93600.0],["2025-08-12",19.0,19.82,18.88,19.61,116800.0],["2025-08-13",19.85,20.48,19.645,20.09,238800.0],["2025-08-14",19.83,20.11,18.63,19.13,107800.0],["2025-08-15",19.28,19.4,18.91,19.19,101200.0],["2025-08-18",19.25,19.645,18.945,19.2,272900.0],["2025-08-19",19.2,19.8,19.04,19.13,147200.0],["2025-08-20",19.14,19.64,18.96,19.48,175900.0],["2025-08-21",19.26,19.663,19.11,19.15,67600.0],["2025-08-22",19.36,20.31,19.36,20.2,112900.0],["2025-08-25",20.13,21.135,20.0,20.29,163600.0],["2025-08-26",20.58,22.54,20.55,22.12,238800.0],["2025-08-27",21.96,22.795,21.56,21.63,161100.0],["2025-08-28",21.63,21.63,21.03,21.44,75200.0],["2025-08-29",21.44,21.56,20.94,21.36,89600.0],["2025-09-02",21.04,21.61,20.76,20.8,143600.0],["2025-09-03",20.61,20.92,20.318,20.9,128400.0],["2025-09-04",20.98,21.01,20.287,20.71,123300.0],["2025-09-05",20.83,21.35,20.35,20.91,81900.0],["2025-09-08",20.99,20.99,20.42,20.91,99400.0],["2025-09-09",20.86,20.982,20.39,20.49,71300.0],["2025-09-10",20.46,20.47,19.09,19.29,147600.0],["2025-09-11",19.27,20.43,19.06,20.33,153800.0],["2025-09-12",20.28,20.36,19.58,19.65,201000.0],["2025-09-15",19.74,20.2,19.3,19.56,181100.0],["2025-09-16",19.56,19.99,19.475,19.59,134000.0],["2025-09-17",19.62,20.005,19.195,19.25,291000.0],["2025-09-18",19.42,20.19,19.08,20.11,141300.0],["2025-09-19",20.11,20.19,19.055,19.18,223700.0],["2025-09-22",19.16,19.705,18.98,19.35,97100.0],["2025-09-23",19.48,19.76,18.88,18.94,131100.0],["2025-09-24",18.95,19.19,18.8,18.89,123200.0],["2025-09-25",18.66,18.66,17.94,18.02,148000.0],["2025-09-26",18.15,18.5,18.0,18.28,159000.0],["2025-09-29",18.36,18.66,17.62,18.31,135400.0],["2025-09-30",18.23,18.59,18.01,18.53,109200.0],["2025-10-01",18.41,18.79,18.04,18.42,133900.0],["2025-10-02",18.46,18.7,17.85,17.93,141800.0],["2025-10-03",18.12,18.88,18.12,18.77,382500.0],["2025-10-06",18.9,18.9,18.2,18.24,193900.0],["2025-10-07",18.23,18.395,17.99,18.09,104300.0],["2025-10-08",18.15,18.52,17.95,18.1,136500.0],["2025-10-09",18.05,18.45,17.93,17.95,171800.0],["2025-10-10",15.96,16.605,15.28,16.3,697200.0],["2025-10-13",16.52,17.62,16.03,17.51,339400.0],["2025-10-14",17.32,18.1,17.19,17.68,252300.0],["2025-10-15",17.89,17.99,17.25,17.85,218300.0],["2025-10-16",17.88,18.04,17.57,17.8,182000.0],["2025-10-17",17.63,17.79,17.15,17.24,121200.0],["2025-10-20",17.42,17.94,17.26,17.61,119400.0],["2025-10-21",17.55,17.91,17.46,17.905,136200.0],["2025-10-22",17.88,18.15,17.23,17.88,312600.0],["2025-10-23",17.88,17.99,17.03,17.06,166000.0],["2025-10-24",17.28,17.38,17.01,17.03,212900.0],["2025-10-27",17.03,17.03,16.7,16.96,143600.0],["2025-10-28",16.95,17.18,16.7,16.91,145600.0],["2025-10-29",17.78,18.85,16.4,16.46,652800.0],["2025-10-30",16.5,16.935,16.15,16.47,195900.0],["2025-10-31",16.47,17.1,16.31,16.84,251000.0],["2025-11-03",16.73,16.785,16.27,16.41,134100.0],["2025-11-04",16.18,16.6,16.18,16.58,111100.0],["2025-11-05",16.65,17.0,16.0,16.37,161900.0],["2025-11-06",16.25,16.535,16.035,16.4,137800.0],["2025-11-07",16.36,17.07,16.36,17.01,174800.0],["2025-11-10",17.21,17.21,16.48,16.83,180100.0],["2025-11-11",16.85,17.325,16.84,17.21,98400.0],["2025-11-12",17.19,17.555,16.89,16.99,133400.0],["2025-11-13",17.07,17.07,16.62,16.92,104900.0],["2025-11-14",16.8,17.19,16.56,16.71,147200.0],["2025-11-17",16.59,16.645,16.2,16.32,194600.0],["2025-11-18",16.22,16.5,15.92,16.35,203900.0],["2025-11-19",16.3,16.67,16.12,16.62,133200.0],["2025-11-20",16.82,17.15,16.38,16.87,181200.0],["2025-11-21",16.94,18.23,16.885,17.85,278900.0],["2025-11-24",17.79,18.115,17.33,18.07,603200.0],["2025-11-25",18.14,19.3,17.8,19.09,478300.0],["2025-11-26",18.97,19.05,17.98,18.59,334000.0],["2025-11-28",18.55,18.68,18.295,18.49,100300.0],["2025-12-01",18.16,18.545,17.93,17.94,177300.0],["2025-12-02",18.02,18.02,17.53,17.7,190200.0],["2025-12-03",17.84,18.2,17.71,17.93,214100.0],["2025-12-04",17.92,18.314,17.71,18.17,101800.0],["2025-12-05",18.23,18.585,18.23,18.41,106000.0],["2025-12-08",18.55,18.55,17.96,18.23,113400.0],["2025-12-09",18.2,18.51,17.78,18.34,123700.0],["2025-12-10",19.08,19.53,18.618,18.79,297900.0],["2025-12-11",18.89,18.955,18.27,18.33,185000.0],["2025-12-12",18.33,18.68,17.48,17.6,181200.0],["2025-12-15",17.71,18.035,17.6,17.99,271500.0],["2025-12-16",17.96,18.15,17.25,17.91,122500.0],["2025-12-17",17.95,18.355,17.18,17.32,146100.0],["2025-12-18",17.44,17.9,17.21,17.57,126100.0],["2025-12-19",17.53,17.74,16.9,17.07,379200.0],["2025-12-22",17.07,17.66,16.94,17.36,177700.0],["2025-12-23",17.2,17.45,16.88,17.28,136700.0],["2025-12-24",17.3,17.52,17.21,17.41,49400.0],["2025-12-26",17.43,17.43,17.07,17.34,98600.0],["2025-12-29",17.32,17.82,17.3,17.63,132700.0],["2025-12-30",17.59,18.04,17.41,17.96,125700.0],["2025-12-31",17.89,18.02,17.71,17.76,125400.0],["2026-01-02",17.79,17.965,17.32,17.56,120100.0],["2026-01-05",17.56,18.27,17.49,18.17,201600.0],["2026-01-06",17.9,18.85,17.85,18.74,146900.0],["2026-01-07",18.57,18.96,18.265,18.39,89000.0],["2026-01-08",18.29,19.09,17.945,18.73,129800.0],["2026-01-09",18.78,19.03,18.03,18.31,131700.0],["2026-01-12",18.6,20.34,18.6,20.11,393500.0],["2026-01-13",20.12,20.34,18.425,18.69,272800.0],["2026-01-14",18.58,19.73,18.16,18.44,225600.0],["2026-01-15",18.46,18.96,18.235,18.71,304700.0],["2026-01-16",18.68,18.845,18.31,18.35,244400.0],["2026-01-20",18.09,18.585,17.86,18.45,123400.0],["2026-01-21",18.54,19.27,18.31,18.64,145000.0],["2026-01-22",18.72,19.08,18.43,18.49,105100.0],["2026-01-23",18.46,18.8,17.82,18.11,162200.0],["2026-01-26",18.14,18.31,17.78,17.78,82900.0],["2026-01-27",18.07,18.245,17.69,17.74,71600.0],["2026-01-28",17.77,18.29,17.26,17.32,139500.0],["2026-01-29",17.32,17.62,17.0,17.29,111700.0],["2026-01-30",17.04,17.755,17.04,17.46,101700.0],["2026-02-02",17.51,17.78,17.26,17.29,106800.0],["2026-02-03",17.31,17.645,16.66,16.97,182900.0],["2026-02-04",17.1,17.29,16.85,16.9,132100.0],["2026-02-05",16.8,16.94,16.55,16.59,104800.0],["2026-02-06",16.85,16.985,16.455,16.65,80000.0],["2026-02-09",16.64,16.78,16.26,16.71,129000.0],["2026-02-10",16.82,17.51,16.59,17.08,135000.0],["2026-02-11",17.21,17.27,16.63,17.22,103100.0],["2026-02-12",17.22,17.32,16.576,16.72,111100.0],["2026-02-13",16.87,17.48,16.7,16.89,87000.0],["2026-02-17",16.93,17.46,16.87,17.05,125800.0],["2026-02-18",17.0,17.41,16.78,17.09,122200.0],["2026-02-19",17.0,17.38,16.73,17.05,92300.0],["2026-02-20",16.99,17.24,16.72,16.96,99800.0],["2026-02-23",16.89,16.89,16.17,16.3,143000.0],["2026-02-24",16.34,16.62,15.73,16.08,118000.0],["2026-02-25",16.17,17.0,16.055,16.72,142400.0],["2026-02-26",16.78,17.87,16.735,17.79,150400.0],["2026-02-27",20.2,20.2,18.27,19.17,263200.0],["2026-03-02",18.87,19.44,18.59,19.22,236800.0],["2026-03-03",18.9,18.9,17.72,18.67,184100.0],["2026-03-04",18.8,19.03,17.75,18.48,140600.0],["2026-03-05",18.13,18.305,17.31,17.82,101800.0],["2026-03-06",17.55,18.23,17.38,18.05,183500.0],["2026-03-09",17.78,18.87,17.57,18.78,153800.0],["2026-03-10",18.59,18.8,17.49,17.81,256900.0],["2026-03-11",17.75,17.86,17.17,17.8,79700.0],["2026-03-12",17.53,17.865,17.44,17.54,113700.0],["2026-03-13",17.61,17.805,17.094,17.31,166300.0],["2026-03-16",17.5,18.01,16.9,17.11,262700.0],["2026-03-17",17.14,17.9,17.05,17.21,236600.0],["2026-03-18",17.0,17.72,16.58,16.66,144600.0],["2026-03-19",16.66,17.245,16.33,16.54,159300.0],["2026-03-20",16.65,16.79,16.38,16.52,166400.0],["2026-03-23",16.8,17.23,16.37,16.47,256000.0],["2026-03-24",16.27,16.51,15.77,15.91,216100.0],["2026-03-25",16.08,16.81,15.85,16.23,210200.0],["2026-03-26",16.03,16.62,16.03,16.35,128600.0],["2026-03-27",16.17,16.18,15.52,15.52,162800.0],["2026-03-30",15.53,15.53,14.91,15.2,173000.0],["2026-03-31",15.43,16.457,15.085,15.87,255500.0],["2026-04-01",15.91,16.45,15.74,16.29,91700.0],["2026-04-02",15.88,16.3,15.66,16.06,114200.0],["2026-04-06",15.94,16.185,15.725,15.94,72500.0],["2026-04-07",15.89,16.04,15.65,15.76,93000.0],["2026-04-08",16.21,16.39,15.81,16.01,126000.0],["2026-04-09",15.75,16.12,15.69,15.94,105600.0],["2026-04-10",16.06,16.265,15.63,15.97,147100.0],["2026-04-13",15.91,16.97,15.87,16.95,170800.0],["2026-04-14",16.98,17.93,16.82,17.86,228800.0],["2026-04-15",17.81,18.43,17.62,17.85,218500.0],["2026-04-16",17.84,17.84,16.51,16.53,172200.0],["2026-04-17",16.82,17.185,16.45,16.75,201900.0],["2026-04-20",16.88,17.04,16.57,16.65,162900.0],["2026-04-21",16.68,16.79,16.18,16.25,150500.0],["2026-04-22",16.31,16.736,16.19,16.37,127600.0],["2026-04-23",16.44,16.64,15.93,16.21,85900.0],["2026-04-24",16.29,16.48,16.03,16.19,242100.0],["2026-04-27",16.23,16.41,15.77,15.82,130900.0],["2026-04-28",15.82,16.13,15.06,15.14,203800.0],["2026-04-29",15.2,15.555,14.55,14.64,228500.0],["2026-04-30",14.62,15.08,14.42,15.06,243000.0],["2026-05-01",15.785,15.815,14.54,15.63,387200.0],["2026-05-04",15.71,16.34,15.505,15.78,228700.0],["2026-05-05",15.79,17.08,15.57,17.04,260000.0],["2026-05-06",17.18,17.66,16.6,17.12,202600.0],["2026-05-07",17.27,17.74,17.25,17.57,200500.0],["2026-05-08",17.59,17.9,17.225,17.81,171000.0],["2026-05-11",17.71,18.0,16.935,17.18,238100.0],["2026-05-12",17.15,17.79,17.08,17.72,172400.0],["2026-05-13",17.58,18.26,17.5,17.79,172200.0],["2026-05-14",17.79,18.55,17.66,17.9,204700.0],["2026-05-15",17.8,17.92,17.435,17.72,136700.0],["2026-05-18",17.73,18.4,17.48,18.14,143300.0],["2026-05-19",18.0,18.285,17.88,18.23,96200.0],["2026-05-20",18.13,18.56,17.785,18.5,133400.0],["2026-05-21",18.3,18.6,17.765,18.43,162800.0],["2026-05-22",18.45,18.8,18.27,18.37,119500.0],["2026-05-26",18.5,18.6,17.79,17.9,116200.0],["2026-05-27",18.0,18.09,17.38,17.55,91600.0],["2026-05-28",17.45,17.97,17.24,17.81,76500.0],["2026-05-29",17.79,18.19,17.02,17.17,148000.0],["2026-06-01",16.95,17.326,16.54,16.65,174400.0],["2026-06-02",16.58,17.125,16.39,16.81,124200.0],["2026-06-03",16.76,17.22,16.51,16.92,193000.0],["2026-06-04",17.13,18.515,17.13,18.1,155100.0],["2026-06-05",18.04,18.63,17.813,18.32,93700.0],["2026-06-08",18.33,18.66,18.19,18.23,90300.0],["2026-06-09",18.4,18.76,18.1,18.49,105300.0],["2026-06-10",18.55,18.795,18.345,18.46,95600.0],["2026-06-11",18.6,18.65,17.82,17.83,76400.0],["2026-06-12",17.9,18.48,17.7,17.82,96200.0],["2026-06-15",17.83,18.325,17.64,18.15,164100.0],["2026-06-16",18.34,18.64,18.0,18.53,65100.0],["2026-06-17",18.55,18.695,17.74,18.17,144600.0],["2026-06-18",18.45,18.89,18.19,18.87,140500.0],["2026-06-22",18.95,18.95,18.16,18.16,61200.0],["2026-06-23",18.16,18.605,18.07,18.375,130400.0],["2026-06-24",18.65,19.45,18.65,19.14,200400.0],["2026-06-25",19.14,19.69,19.14,19.62,148200.0],["2026-06-26",19.57,20.555,19.54,20.3,542400.0],["2026-06-29",20.39,20.75,19.99,20.08,183100.0],["2026-06-30",20.01,20.43,18.45,19.13,242900.0],["2026-07-01",19.18,19.699,18.72,19.3,163200.0],["2026-07-02",19.39,20.369,19.115,19.95,122300.0],["2026-07-06",19.89,20.76,19.77,20.45,141400.0],["2026-07-07",20.64,21.403,19.49,19.82,190600.0],["2026-07-08",19.64,20.15,19.37,19.76,150000.0],["2026-07-09",19.72,20.25,19.384,20.23,84500.0],["2026-07-10",20.29,20.45,19.925,20.33,57300.0],["2026-07-13",20.29,21.22,20.29,20.72,196200.0],["2026-07-14",20.55,20.6,18.61,19.25,230400.0],["2026-07-15",19.23,19.91,18.6,19.72,95764.0],["2026-07-16",19.85,20.81,19.85,20.38,168719.664244],["2026-07-29",19.91,20.44,19.84,19.99,185099.85323],["2026-07-30",19.84,20.39,19.75,20.11,119999.904381],["2026-07-31",20.12,20.25,19.435,20.19,114931.854131],["2026-08-03",20.44,21.505,19.34,20.87,359241.625254],["2026-08-04",20.9,21.17,20.7,20.88,268887.922418],["2026-08-05",22.1,22.445,20.485,22.31,709501.911775],["2026-08-06",22.62,23.16,21.91,22.83,394823.143333],["2026-08-07",22.78,23.17,22.477,22.77,196255.030114],["2026-08-10",22.75,23.42,22.75,23.28,258519.025044],["2026-08-11",23.3,24.56,23.065,24.24,231374.272184],["2026-08-12",24.33,25.01,23.995,24.86,252397.111183],["2026-08-13",25,25.24,24.55,25.01,205630.041362]]}