{"t":"TFIN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-11-07",12.18,12.75,12.0,12.75,1756200.0],["2014-11-10",12.75,13.24,12.57,12.82,227700.0],["2014-11-11",12.8,12.94,12.72,12.72,77900.0],["2014-11-12",12.75,12.85,12.74,12.74,46000.0],["2014-11-13",12.26,12.77,12.26,12.67,42400.0],["2014-11-14",12.75,12.75,12.65,12.71,31100.0],["2014-11-17",12.75,12.777,12.69,12.74,74500.0],["2014-11-18",12.88,13.38,12.86,12.99,43800.0],["2014-11-19",13.0,13.0,12.7,12.75,23300.0],["2014-11-20",12.75,13.01,12.7,12.99,23900.0],["2014-11-21",13.2,13.65,12.72,13.57,46400.0],["2014-11-24",13.89,14.88,13.3,14.33,74500.0],["2014-11-25",15.9,15.9,14.34,14.73,54800.0],["2014-11-26",14.72,15.99,14.72,14.98,95600.0],["2014-11-28",15.0,15.46,14.76,15.03,42900.0],["2014-12-01",14.84,14.99,13.201,14.71,74700.0],["2014-12-02",14.38,15.18,13.7,13.96,89000.0],["2014-12-03",13.855,14.82,13.855,14.5,43000.0],["2014-12-04",14.28,14.53,13.91,14.33,73600.0],["2014-12-05",14.25,14.488,13.685,14.34,41700.0],["2014-12-08",14.19,14.5,13.21,14.5,62200.0],["2014-12-09",13.75,14.18,13.53,14.0,32800.0],["2014-12-10",14.04,14.09,12.5,12.91,73500.0],["2014-12-11",12.97,13.142,12.14,12.75,78600.0],["2014-12-12",13.49,14.0,12.325,13.7,48800.0],["2014-12-15",13.59,14.0,12.865,13.28,83400.0],["2014-12-16",13.7,13.925,13.1,13.76,68700.0],["2014-12-17",13.61,13.78,12.75,13.17,107300.0],["2014-12-18",13.25,14.79,12.799,13.9,236700.0],["2014-12-19",14.01,14.71,13.62,14.0,1075700.0],["2014-12-22",13.97,14.5,13.006,13.52,88500.0],["2014-12-23",13.61,13.89,13.07,13.33,80100.0],["2014-12-24",13.38,13.82,13.38,13.82,6300.0],["2014-12-26",13.89,14.12,13.2,13.98,37400.0],["2014-12-29",14.0,14.19,13.78,14.0,22600.0],["2014-12-30",13.915,14.0,13.49,13.84,25000.0],["2014-12-31",14.0,14.0,13.062,13.55,24800.0],["2015-01-02",13.18,13.88,13.09,13.5,22700.0],["2015-01-05",13.37,13.58,13.2,13.48,16300.0],["2015-01-06",13.5,13.59,12.92,13.5,32100.0],["2015-01-07",13.5,13.5,13.23,13.38,36400.0],["2015-01-08",13.35,13.36,12.85,12.98,104800.0],["2015-01-09",12.95,13.35,12.816,12.9,106700.0],["2015-01-12",12.96,13.16,12.9,12.95,35500.0],["2015-01-13",13.05,13.49,12.97,13.41,44600.0],["2015-01-14",13.23,13.77,13.04,13.6,74300.0],["2015-01-15",13.55,13.7,13.24,13.48,35700.0],["2015-01-16",13.5,13.94,13.42,13.71,108800.0],["2015-01-20",13.71,13.75,13.04,13.25,43500.0],["2015-01-21",13.18,13.22,13.0,13.01,9100.0],["2015-01-22",13.09,13.37,13.0,13.2,30200.0],["2015-01-23",13.22,13.47,13.05,13.23,29400.0],["2015-01-26",13.23,13.23,12.64,12.97,80000.0],["2015-01-27",12.86,13.37,12.824,13.22,19100.0],["2015-01-28",13.22,13.27,12.76,12.92,18800.0],["2015-01-29",13.28,13.28,12.86,13.06,32900.0],["2015-01-30",12.92,13.13,12.87,13.0,62700.0],["2015-02-02",13.0,13.25,12.88,12.97,18600.0],["2015-02-03",13.0,13.18,12.9,13.14,69200.0],["2015-02-04",13.03,13.1,12.8,12.85,54500.0],["2015-02-05",12.86,12.94,12.5,12.75,40100.0],["2015-02-06",12.69,12.69,12.19,12.64,202800.0],["2015-02-09",12.64,12.64,11.93,12.07,104500.0],["2015-02-10",12.15,12.65,12.0,12.1,128700.0],["2015-02-11",12.25,12.47,12.25,12.35,22400.0],["2015-02-12",12.46,12.71,12.315,12.62,38800.0],["2015-02-13",12.58,13.04,12.58,13.03,52100.0],["2015-02-17",12.81,13.03,12.81,13.0,20100.0],["2015-02-18",12.93,12.93,12.62,12.89,18200.0],["2015-02-19",12.83,13.16,12.71,13.1,54300.0],["2015-02-20",13.14,13.14,12.91,12.98,65400.0],["2015-02-23",12.9,13.1,12.9,12.97,12900.0],["2015-02-24",12.85,12.97,12.8,12.89,32200.0],["2015-02-25",12.84,12.93,12.75,12.85,48600.0],["2015-02-26",12.76,12.95,12.76,12.85,31100.0],["2015-02-27",12.878,12.89,12.62,12.66,55000.0],["2015-03-02",12.7,12.8,12.7,12.78,15300.0],["2015-03-03",12.7,13.12,12.7,12.99,64300.0],["2015-03-04",12.93,13.0,12.84,12.95,22600.0],["2015-03-05",12.5,13.26,12.5,13.02,43400.0],["2015-03-06",12.97,13.1,12.85,12.9,27000.0],["2015-03-09",12.9,13.13,12.845,13.0,36700.0],["2015-03-10",12.94,13.03,12.83,12.96,27100.0],["2015-03-11",12.93,13.02,12.77,12.95,20200.0],["2015-03-12",13.03,13.08,12.9,12.97,34300.0],["2015-03-13",13.0,13.073,12.91,13.0,30700.0],["2015-03-16",13.0,13.07,12.95,13.04,142600.0],["2015-03-17",12.97,13.13,12.97,13.1,35500.0],["2015-03-18",13.02,13.14,12.91,13.11,67500.0],["2015-03-19",13.0,13.08,12.97,13.04,33300.0],["2015-03-20",13.1,13.24,12.63,12.82,154600.0],["2015-03-23",12.8,13.22,12.75,13.18,83300.0],["2015-03-24",13.13,13.25,13.0,13.25,21700.0],["2015-03-25",13.21,13.21,12.98,13.02,9600.0],["2015-03-26",12.97,13.055,12.87,12.92,14200.0],["2015-03-27",12.88,13.03,12.88,13.03,14900.0],["2015-03-30",13.05,13.17,13.0,13.14,21200.0],["2015-03-31",13.1,13.71,13.1,13.66,27300.0],["2015-04-01",13.59,13.65,13.32,13.5,16600.0],["2015-04-02",13.47,13.64,13.4,13.63,19200.0],["2015-04-06",13.53,13.57,13.26,13.36,11500.0],["2015-04-07",13.3,13.54,13.25,13.46,16000.0],["2015-04-08",13.4,13.445,13.35,13.42,7400.0],["2015-04-09",13.35,13.46,13.25,13.43,12100.0],["2015-04-10",13.4,13.43,13.27,13.42,9800.0],["2015-04-13",13.38,13.46,13.25,13.37,13300.0],["2015-04-14",13.35,13.5,13.35,13.45,20900.0],["2015-04-15",13.44,13.46,13.29,13.41,14800.0],["2015-04-16",13.35,13.49,13.35,13.41,13000.0],["2015-04-17",13.32,13.41,13.32,13.4,12800.0],["2015-04-20",13.47,13.75,13.32,13.55,23700.0],["2015-04-21",13.51,13.56,13.11,13.42,44400.0],["2015-04-22",13.34,13.34,12.92,13.22,83900.0],["2015-04-23",13.18,13.45,13.18,13.25,65100.0],["2015-04-24",13.21,13.35,13.2,13.2,7200.0],["2015-04-27",13.16,13.24,13.11,13.24,42900.0],["2015-04-28",13.24,13.37,13.15,13.31,72700.0],["2015-04-29",13.35,14.09,13.25,13.89,141900.0],["2015-04-30",13.0,13.98,13.0,13.42,20500.0],["2015-05-01",13.5,13.65,13.079,13.26,27900.0],["2015-05-04",13.26,13.26,13.0,13.08,12600.0],["2015-05-05",13.034,13.169,13.01,13.13,14300.0],["2015-05-06",13.09,13.37,13.09,13.25,87500.0],["2015-05-07",13.22,13.3,13.085,13.15,41400.0],["2015-05-08",13.17,13.526,13.15,13.23,49300.0],["2015-05-11",13.16,13.48,13.14,13.42,20000.0],["2015-05-12",13.31,13.39,13.1,13.21,57900.0],["2015-05-13",13.19,13.53,13.06,13.53,15100.0],["2015-05-14",13.49,13.62,13.38,13.39,8800.0],["2015-05-15",13.41,13.48,13.11,13.15,13000.0],["2015-05-18",13.11,13.2,13.07,13.15,7800.0],["2015-05-19",13.12,13.25,13.06,13.16,16900.0],["2015-05-20",13.24,13.24,12.96,12.96,145600.0],["2015-05-21",12.76,12.91,12.76,12.84,41800.0],["2015-05-22",12.86,13.065,12.82,12.93,18200.0],["2015-05-26",12.95,14.1,12.442,12.61,420900.0],["2015-05-27",12.72,12.72,12.5,12.59,74700.0],["2015-05-28",12.59,12.796,12.48,12.49,72100.0],["2015-05-29",12.51,12.6,12.26,12.43,109100.0],["2015-06-01",12.43,12.54,12.3,12.35,48200.0],["2015-06-02",12.35,12.6,12.26,12.44,77100.0],["2015-06-03",12.48,13.652,12.31,12.7,68600.0],["2015-06-04",12.66,12.776,12.45,12.7,29800.0],["2015-06-05",12.72,12.965,12.54,12.7,58500.0],["2015-06-08",12.63,13.39,12.56,12.78,37700.0],["2015-06-09",13.1,13.3,12.78,12.8,50700.0],["2015-06-10",12.95,13.47,12.82,12.94,98700.0],["2015-06-11",12.91,13.23,12.78,12.8,63300.0],["2015-06-12",12.78,13.14,12.77,12.77,36400.0],["2015-06-15",12.81,13.5,12.79,13.25,104100.0],["2015-06-16",13.18,13.88,13.03,13.8,132200.0],["2015-06-17",13.77,13.8,13.38,13.65,90700.0],["2015-06-18",13.72,13.89,13.332,13.36,90900.0],["2015-06-19",13.38,13.38,12.71,12.74,161800.0],["2015-06-22",12.85,13.19,12.81,12.99,46500.0],["2015-06-23",13.0,13.19,12.84,13.08,125100.0],["2015-06-24",13.05,13.22,13.0,13.04,77800.0],["2015-06-25",13.05,13.28,12.98,13.27,110900.0],["2015-06-26",13.24,13.68,13.18,13.56,903200.0],["2015-06-29",13.49,13.92,13.28,13.34,39900.0],["2015-06-30",13.47,13.5,13.09,13.15,28300.0],["2015-07-01",13.19,13.41,13.1,13.33,25700.0],["2015-07-02",13.37,13.41,13.17,13.24,24100.0],["2015-07-06",13.21,13.342,12.56,12.85,88800.0],["2015-07-07",12.8,12.88,12.605,12.84,29800.0],["2015-07-08",12.76,12.76,12.41,12.64,56900.0],["2015-07-09",12.76,12.94,12.55,12.75,35800.0],["2015-07-10",12.85,13.07,12.82,12.99,66600.0],["2015-07-13",13.0,13.27,12.95,12.99,39200.0],["2015-07-14",12.93,13.23,12.93,13.1,75100.0],["2015-07-15",13.08,13.25,13.02,13.23,47800.0],["2015-07-16",13.24,13.35,13.05,13.34,65800.0],["2015-07-17",13.31,13.619,13.12,13.35,45200.0],["2015-07-20",13.32,13.32,13.01,13.06,47100.0],["2015-07-21",13.01,13.15,12.83,12.86,21500.0],["2015-07-22",12.95,13.07,12.75,12.79,41900.0],["2015-07-23",12.81,12.92,12.61,12.67,38000.0],["2015-07-24",12.61,12.84,12.51,12.52,39700.0],["2015-07-27",13.03,13.32,12.695,13.32,79700.0],["2015-07-28",13.51,13.97,13.29,13.91,110600.0],["2015-07-29",13.81,13.81,13.36,13.37,71900.0],["2015-07-30",13.38,13.88,13.37,13.82,91000.0],["2015-07-31",13.86,14.17,13.75,14.06,155900.0],["2015-08-03",14.13,14.56,14.0,14.25,114500.0],["2015-08-04",14.32,14.418,14.06,14.16,28300.0],["2015-08-05",14.21,14.24,14.08,14.1,28200.0],["2015-08-06",14.16,14.19,14.0,14.06,32200.0],["2015-08-07",14.06,14.22,13.81,14.19,35500.0],["2015-08-10",14.2,14.31,14.091,14.27,69300.0],["2015-08-11",14.2,14.65,14.17,14.43,83100.0],["2015-08-12",14.33,14.385,14.08,14.18,31200.0],["2015-08-13",14.2,14.35,13.94,14.01,50200.0],["2015-08-14",13.96,14.33,13.96,14.29,45300.0],["2015-08-17",14.27,14.5,14.27,14.5,39100.0],["2015-08-18",14.41,14.41,14.1,14.33,20500.0],["2015-08-19",14.2,14.34,14.15,14.15,13400.0],["2015-08-20",14.04,14.13,13.82,13.95,37100.0],["2015-08-21",13.75,14.49,13.75,14.11,118900.0],["2015-08-24",13.95,14.05,13.95,13.98,73000.0],["2015-08-25",14.4,14.4,14.1,14.15,109300.0],["2015-08-26",14.4,14.4,14.11,14.3,38400.0],["2015-08-27",14.33,14.39,14.06,14.22,40700.0],["2015-08-28",14.15,14.36,14.13,14.22,20300.0],["2015-08-31",14.185,14.49,14.014,14.47,42200.0],["2015-09-01",14.24,14.43,14.15,14.26,51400.0],["2015-09-02",14.36,14.54,14.024,14.54,61400.0],["2015-09-03",14.53,14.61,14.44,14.52,36400.0],["2015-09-04",14.39,14.47,14.062,14.42,15500.0],["2015-09-08",14.5,14.73,14.45,14.68,40000.0],["2015-09-09",14.73,14.75,14.5,14.6,30800.0],["2015-09-10",14.63,15.09,14.585,15.04,71100.0],["2015-09-11",15.01,15.22,14.98,15.1,41900.0],["2015-09-14",15.21,15.73,15.105,15.71,125700.0],["2015-09-15",15.74,16.29,15.65,16.26,142600.0],["2015-09-16",16.3,16.54,16.16,16.38,109500.0],["2015-09-17",16.36,16.66,16.07,16.1,89900.0],["2015-09-18",15.9,16.65,15.7,16.61,432700.0],["2015-09-21",16.68,17.09,16.51,16.58,123800.0],["2015-09-22",16.48,16.84,16.11,16.78,67700.0],["2015-09-23",16.75,16.9,16.36,16.65,44500.0],["2015-09-24",16.56,16.82,16.5,16.69,46500.0],["2015-09-25",16.82,16.82,16.585,16.6,60800.0],["2015-09-28",16.46,16.77,16.423,16.65,60100.0],["2015-09-29",16.7,16.7,16.4,16.55,49200.0],["2015-09-30",16.68,16.81,16.41,16.8,98400.0],["2015-10-01",16.83,16.83,16.48,16.73,74900.0],["2015-10-02",16.59,16.68,16.243,16.58,57500.0],["2015-10-05",16.68,16.99,16.53,16.94,77300.0],["2015-10-06",16.64,16.99,16.631,16.95,100500.0],["2015-10-07",16.96,17.35,16.9,17.3,108200.0],["2015-10-08",17.37,18.47,17.25,17.94,262300.0],["2015-10-09",17.88,18.0,17.6,17.69,41100.0],["2015-10-12",17.79,17.79,17.28,17.32,50200.0],["2015-10-13",17.19,17.31,16.35,16.74,59400.0],["2015-10-14",16.8,17.121,16.47,16.86,42700.0],["2015-10-15",16.96,17.39,16.65,17.37,25700.0],["2015-10-16",17.3,17.42,16.45,16.54,38200.0],["2015-10-19",16.51,17.02,16.44,16.63,35900.0],["2015-10-20",16.58,16.982,16.565,16.81,24900.0],["2015-10-21",16.91,16.93,16.56,16.61,76000.0],["2015-10-22",16.76,17.15,16.76,17.1,29100.0],["2015-10-23",17.2,17.59,17.03,17.46,34600.0],["2015-10-26",17.38,17.66,16.9,17.16,21300.0],["2015-10-27",16.99,16.99,16.23,16.31,72500.0],["2015-10-28",16.25,17.75,16.25,17.75,73800.0],["2015-10-29",17.69,18.47,16.24,17.49,32100.0],["2015-10-30",17.56,17.62,16.46,16.69,68800.0],["2015-11-02",16.69,16.95,16.14,16.15,63900.0],["2015-11-03",16.17,16.88,16.15,16.53,24600.0],["2015-11-04",16.72,16.8,16.445,16.69,34200.0],["2015-11-05",16.63,17.56,16.63,17.42,38800.0],["2015-11-06",17.55,17.932,17.21,17.84,37300.0],["2015-11-09",17.89,18.518,17.118,17.34,63000.0],["2015-11-10",17.43,17.5,17.015,17.43,15900.0],["2015-11-11",17.5,17.5,17.18,17.4,32700.0],["2015-11-12",17.3,17.47,17.09,17.16,55400.0],["2015-11-13",17.05,17.41,16.72,16.75,18200.0],["2015-11-16",16.78,16.86,16.43,16.83,29600.0],["2015-11-17",17.03,17.3,16.95,17.0,35900.0],["2015-11-18",17.07,17.225,16.79,17.18,37600.0],["2015-11-19",17.24,17.58,17.03,17.55,103500.0],["2015-11-20",17.66,17.66,17.37,17.55,47200.0],["2015-11-23",17.5,17.56,17.35,17.56,41200.0],["2015-11-24",17.51,17.71,17.46,17.54,56500.0],["2015-11-25",17.5,17.53,17.14,17.49,15000.0],["2015-11-27",17.47,17.61,17.39,17.48,10400.0],["2015-11-30",17.39,17.53,17.26,17.43,21600.0],["2015-12-01",17.39,17.49,17.06,17.22,18800.0],["2015-12-02",17.13,17.15,16.94,16.98,48400.0],["2015-12-03",17.0,17.29,16.92,16.97,20800.0],["2015-12-04",17.04,17.12,16.97,17.04,12400.0],["2015-12-07",17.09,17.09,16.6,16.66,21000.0],["2015-12-08",16.5,16.8,16.455,16.5,26000.0],["2015-12-09",16.5,16.67,16.48,16.52,16300.0],["2015-12-10",16.67,16.68,16.48,16.49,13500.0],["2015-12-11",16.4,16.55,16.4,16.45,41000.0],["2015-12-14",16.48,17.13,16.43,16.6,32800.0],["2015-12-15",16.67,17.0,16.53,16.89,23500.0],["2015-12-16",16.99,17.18,16.63,17.0,30300.0],["2015-12-17",16.99,17.11,16.6,16.64,41900.0],["2015-12-18",16.46,16.89,16.46,16.66,91700.0],["2015-12-21",16.66,16.83,16.45,16.77,38600.0],["2015-12-22",16.78,17.03,16.595,16.99,49500.0],["2015-12-23",17.03,17.04,16.53,16.93,91900.0],["2015-12-24",16.915,17.145,16.915,16.95,14700.0],["2015-12-28",16.93,17.34,16.79,16.86,26500.0],["2015-12-29",16.92,17.15,16.78,17.0,26500.0],["2015-12-30",16.95,17.11,16.62,16.64,26600.0],["2015-12-31",16.66,16.82,16.49,16.5,36000.0],["2016-01-04",16.43,16.54,15.68,16.15,64800.0],["2016-01-05",16.055,16.49,16.055,16.43,32600.0],["2016-01-06",16.21,16.225,15.85,15.99,78400.0],["2016-01-07",15.72,15.8,15.5,15.52,26800.0],["2016-01-08",15.58,15.75,14.26,14.32,122300.0],["2016-01-11",14.64,15.12,13.7,14.05,98200.0],["2016-01-12",14.2,14.2,13.82,14.12,135500.0],["2016-01-13",14.26,14.26,13.85,13.94,106400.0],["2016-01-14",14.06,14.21,13.85,14.01,61100.0],["2016-01-15",13.71,14.07,13.62,13.76,127500.0],["2016-01-19",13.91,13.915,13.27,13.29,54100.0],["2016-01-20",13.1,13.49,12.68,13.42,81700.0],["2016-01-21",13.39,13.635,13.1,13.12,41700.0],["2016-01-22",13.25,13.6,13.2,13.33,63800.0],["2016-01-25",13.31,13.34,13.14,13.18,48800.0],["2016-01-26",13.4,13.46,13.21,13.36,17000.0],["2016-01-27",13.33,13.45,13.09,13.17,60900.0],["2016-01-28",13.2,13.69,13.2,13.51,24300.0],["2016-01-29",13.51,14.14,13.02,14.13,55300.0],["2016-02-01",13.96,14.07,13.01,13.45,73300.0],["2016-02-02",13.45,13.46,13.1,13.26,30800.0],["2016-02-03",13.32,13.51,13.03,13.23,49300.0],["2016-02-04",13.0,13.35,13.0,13.18,65900.0],["2016-02-05",13.09,13.16,12.95,13.05,69000.0],["2016-02-08",13.0,13.39,12.9,13.29,40700.0],["2016-02-09",13.14,13.26,12.98,13.06,53000.0],["2016-02-10",13.18,13.47,13.028,13.05,22800.0],["2016-02-11",12.92,13.21,12.63,12.92,126800.0],["2016-02-12",13.24,13.73,13.22,13.51,31400.0],["2016-02-16",13.76,13.86,13.15,13.79,15300.0],["2016-02-17",13.8,14.01,13.47,13.55,37100.0],["2016-02-18",13.52,13.731,13.12,13.51,16700.0],["2016-02-19",13.49,13.618,13.35,13.5,43600.0],["2016-02-22",13.62,14.29,13.145,13.67,29500.0],["2016-02-23",13.67,13.955,13.3,13.45,36600.0],["2016-02-24",13.2,13.73,13.2,13.6,16900.0],["2016-02-25",13.6,13.74,13.31,13.7,33900.0],["2016-02-26",13.84,13.9,13.43,13.81,12500.0],["2016-02-29",13.71,13.95,13.485,13.67,44500.0],["2016-03-01",13.7,14.46,13.7,14.32,17900.0],["2016-03-02",14.33,14.47,14.05,14.23,27400.0],["2016-03-03",14.15,14.43,13.89,14.42,33100.0],["2016-03-04",14.36,14.63,14.1,14.57,37200.0],["2016-03-07",14.57,15.25,14.57,15.21,49200.0],["2016-03-08",15.21,15.35,15.2,15.25,48000.0],["2016-03-09",15.12,15.35,15.12,15.34,40200.0],["2016-03-10",15.37,15.42,15.02,15.28,27500.0],["2016-03-11",15.05,15.5,15.05,15.49,64600.0],["2016-03-14",15.49,15.62,15.26,15.57,28700.0],["2016-03-15",15.53,15.69,15.33,15.51,20400.0],["2016-03-16",15.035,15.81,15.035,15.47,48000.0],["2016-03-17",15.39,16.25,15.325,16.09,53600.0],["2016-03-18",16.21,16.65,15.81,16.44,107200.0],["2016-03-21",16.53,16.72,15.59,15.93,56000.0],["2016-03-22",15.82,15.82,15.05,15.45,81400.0],["2016-03-23",15.405,15.64,15.37,15.37,28600.0],["2016-03-24",15.37,15.51,15.25,15.49,16100.0],["2016-03-28",15.65,15.735,15.38,15.56,14500.0],["2016-03-29",15.5,15.9,15.32,15.83,20600.0],["2016-03-30",15.98,16.01,15.69,15.85,24100.0],["2016-03-31",15.9,16.29,15.81,15.83,18500.0],["2016-04-01",15.78,16.3,15.78,15.87,21900.0],["2016-04-04",16.01,16.09,15.64,15.675,28200.0],["2016-04-05",15.57,15.75,15.5,15.54,23300.0],["2016-04-06",15.54,15.76,15.52,15.73,90600.0],["2016-04-07",15.6,15.85,15.49,15.58,49800.0],["2016-04-08",15.88,15.88,15.18,15.51,46600.0],["2016-04-11",15.54,15.81,15.45,15.63,11800.0],["2016-04-12",15.6,16.258,15.6,16.0,71500.0],["2016-04-13",16.05,16.72,16.05,16.69,56700.0],["2016-04-14",16.65,16.72,16.0,16.22,58400.0],["2016-04-15",16.13,16.5,16.01,16.19,60100.0],["2016-04-18",16.28,16.63,16.27,16.3,88300.0],["2016-04-19",16.4,16.65,16.3,16.51,44900.0],["2016-04-20",16.6,16.64,16.37,16.43,62400.0],["2016-04-21",16.43,16.44,16.06,16.09,27900.0],["2016-04-22",16.05,16.1,15.73,15.94,37500.0],["2016-04-25",15.97,16.218,15.26,15.61,45900.0],["2016-04-26",15.69,16.21,15.57,16.0,228000.0],["2016-04-27",15.98,15.98,15.51,15.84,22600.0],["2016-04-28",15.9,16.04,15.67,16.03,77900.0],["2016-04-29",16.05,16.05,15.82,15.89,36000.0],["2016-05-02",15.78,16.0,15.61,15.89,63600.0],["2016-05-03",15.76,15.9,15.25,15.25,55700.0],["2016-05-04",15.25,15.47,15.0,15.41,99300.0],["2016-05-05",15.49,15.49,15.04,15.1,19900.0],["2016-05-06",15.16,15.57,15.0,15.11,30600.0],["2016-05-09",15.11,15.4,15.05,15.29,41200.0],["2016-05-10",15.28,15.605,15.05,15.46,33600.0],["2016-05-11",15.4,15.59,15.07,15.09,27800.0],["2016-05-12",15.15,15.17,14.725,14.87,38900.0],["2016-05-13",14.86,14.91,14.395,14.79,50300.0],["2016-05-16",14.9,15.5,14.88,15.38,46000.0],["2016-05-17",15.35,15.44,15.11,15.11,49200.0],["2016-05-18",15.1,15.62,15.1,15.56,31100.0],["2016-05-19",15.45,15.54,15.26,15.26,29500.0],["2016-05-20",15.35,15.55,15.35,15.43,22200.0],["2016-05-23",15.42,15.965,15.33,15.92,90200.0],["2016-05-24",15.9,16.0,15.8,15.94,75600.0],["2016-05-25",15.93,16.1,15.916,16.0,28400.0],["2016-05-26",15.73,16.05,15.61,15.89,34700.0],["2016-05-27",15.89,15.999,15.42,15.94,26500.0],["2016-05-31",16.02,16.1,15.83,16.06,12500.0],["2016-06-01",16.02,16.3,15.8,16.26,12000.0],["2016-06-02",16.31,16.31,15.9,16.03,19900.0],["2016-06-03",15.96,16.19,15.665,16.13,23800.0],["2016-06-06",16.1,16.51,16.01,16.22,23000.0],["2016-06-07",16.2,16.235,16.01,16.13,37900.0],["2016-06-08",16.09,16.2,15.86,15.9,28100.0],["2016-06-09",15.68,15.76,15.18,15.65,71200.0],["2016-06-10",15.56,15.8,15.23,15.77,12400.0],["2016-06-13",15.78,16.39,15.65,16.32,27400.0],["2016-06-14",16.25,16.7,16.12,16.37,27600.0],["2016-06-15",16.48,16.49,16.2,16.34,19900.0],["2016-06-16",16.37,16.42,16.07,16.31,19500.0],["2016-06-17",16.31,16.36,16.12,16.22,48900.0],["2016-06-20",16.41,16.88,16.41,16.48,31200.0],["2016-06-21",16.4,16.69,16.18,16.59,28900.0],["2016-06-22",16.6,16.85,16.54,16.63,22000.0],["2016-06-23",16.77,17.0,16.77,16.99,27700.0],["2016-06-24",16.33,16.88,15.47,16.42,234600.0],["2016-06-27",16.15,16.18,15.75,15.76,31600.0],["2016-06-28",15.95,15.95,15.44,15.64,54300.0],["2016-06-29",15.71,16.05,15.565,15.92,14600.0],["2016-06-30",16.6,16.6,15.87,16.0,18300.0],["2016-07-01",15.99,16.6,15.82,16.12,24500.0],["2016-07-05",15.96,15.97,15.52,15.54,28200.0],["2016-07-06",15.51,16.0,15.51,15.77,21700.0],["2016-07-07",15.6,16.34,15.6,16.17,32700.0],["2016-07-08",16.4,17.01,16.14,16.94,51400.0],["2016-07-11",16.94,17.21,16.88,17.03,45400.0],["2016-07-12",16.99,17.5,16.51,17.38,37700.0],["2016-07-13",17.33,17.4,16.5,17.36,18800.0],["2016-07-14",17.49,17.49,16.88,17.3,18800.0],["2016-07-15",17.2,17.4,17.06,17.31,27200.0],["2016-07-18",17.33,17.33,16.86,17.09,22900.0],["2016-07-19",17.13,17.38,16.26,17.05,23700.0],["2016-07-20",17.06,17.35,16.98,16.99,16900.0],["2016-07-21",17.05,17.18,17.03,17.05,15300.0],["2016-07-22",17.05,17.35,16.85,17.33,19500.0],["2016-07-25",17.05,17.33,17.03,17.1,10000.0],["2016-07-26",17.273,17.31,17.03,17.27,21500.0],["2016-07-27",17.45,17.95,17.2,17.8,84600.0],["2016-07-28",17.76,17.91,17.76,17.83,13000.0],["2016-07-29",17.81,17.81,17.39,17.47,36600.0],["2016-08-01",17.47,17.47,17.06,17.22,19700.0],["2016-08-02",17.3,17.46,17.01,17.06,27300.0],["2016-08-03",17.01,17.13,17.01,17.09,10800.0],["2016-08-04",17.1,17.47,17.06,17.39,14100.0],["2016-08-05",17.61,17.97,17.61,17.87,18300.0],["2016-08-08",17.75,17.955,17.63,17.74,8500.0],["2016-08-09",17.82,18.0,17.693,17.92,13200.0],["2016-08-10",18.0,18.0,17.5,17.95,42400.0],["2016-08-11",17.94,18.5,17.931,18.2,76600.0],["2016-08-12",18.08,18.75,18.08,18.44,55200.0],["2016-08-15",17.519,18.49,17.519,18.12,13100.0],["2016-08-16",17.948,18.28,17.948,18.18,89600.0],["2016-08-17",18.12,18.325,17.95,18.06,9300.0],["2016-08-18",17.95,18.3,17.905,18.0,11500.0],["2016-08-19",17.99,18.05,17.82,17.84,21500.0],["2016-08-22",17.82,18.1,17.7,18.09,27700.0],["2016-08-23",18.1,19.0,18.1,18.65,57100.0],["2016-08-24",18.67,19.15,18.64,18.91,36500.0],["2016-08-25",19.0,19.08,18.26,18.76,79600.0],["2016-08-26",18.8,18.97,18.34,18.48,35700.0],["2016-08-29",18.0,18.7,18.0,18.51,36900.0],["2016-08-30",18.56,18.81,18.56,18.66,17500.0],["2016-08-31",18.76,19.28,18.6,19.12,56000.0],["2016-09-01",19.07,19.39,19.035,19.28,42000.0],["2016-09-02",19.1,19.1,18.86,18.94,25400.0],["2016-09-06",19.05,19.39,18.96,19.2,31400.0],["2016-09-07",19.1,19.5,18.91,19.21,90700.0],["2016-09-08",19.11,19.41,19.11,19.17,74600.0],["2016-09-09",19.09,19.09,18.73,18.76,34100.0],["2016-09-12",18.67,18.88,18.57,18.87,15200.0],["2016-09-13",18.67,18.77,18.5,18.6,22200.0],["2016-09-14",18.64,18.8,18.561,18.58,14500.0],["2016-09-15",18.57,18.7,18.42,18.5,47300.0],["2016-09-16",18.58,19.69,18.51,19.58,165500.0],["2016-09-19",19.52,19.52,19.125,19.35,27000.0],["2016-09-20",19.49,19.49,19.12,19.15,28700.0],["2016-09-21",19.27,19.48,19.15,19.42,22600.0],["2016-09-22",19.36,19.61,19.36,19.59,43100.0],["2016-09-23",19.48,19.75,19.47,19.62,16100.0],["2016-09-26",19.51,19.51,19.24,19.25,15300.0],["2016-09-27",19.29,19.45,19.23,19.38,11500.0],["2016-09-28",19.34,19.34,19.12,19.2,12900.0],["2016-09-29",19.12,19.39,19.04,19.25,20500.0],["2016-09-30",19.27,19.9,19.27,19.84,23200.0],["2016-10-03",19.7,19.77,19.4,19.52,15500.0],["2016-10-04",19.52,19.85,19.43,19.58,12900.0],["2016-10-05",19.65,19.86,19.5,19.79,18100.0],["2016-10-06",19.81,20.08,19.77,20.0,24800.0],["2016-10-07",19.99,19.99,19.6,19.82,14800.0],["2016-10-10",19.83,20.25,19.83,20.08,24100.0],["2016-10-11",20.14,20.245,20.07,20.12,21900.0],["2016-10-12",20.12,20.12,19.98,20.06,24400.0],["2016-10-13",19.98,19.98,19.64,19.83,63900.0],["2016-10-14",19.96,20.14,19.77,19.89,39300.0],["2016-10-17",19.98,19.98,19.76,19.92,18900.0],["2016-10-18",19.92,19.97,19.82,19.86,18400.0],["2016-10-19",19.98,20.03,19.83,20.01,17700.0],["2016-10-20",20.01,20.15,20.01,20.08,8300.0],["2016-10-21",19.91,19.92,19.61,19.73,19600.0],["2016-10-24",19.9,20.1,19.75,19.81,23600.0],["2016-10-25",20.05,20.05,19.61,19.74,31800.0],["2016-10-26",19.69,19.83,19.4,19.42,29600.0],["2016-10-27",19.83,19.83,18.54,18.93,26200.0],["2016-10-28",18.577,18.8,18.46,18.78,17000.0],["2016-10-31",18.75,18.75,18.55,18.6,37900.0],["2016-11-01",18.75,18.8,18.45,18.55,37500.0],["2016-11-02",18.5,18.65,18.45,18.5,17000.0],["2016-11-03",18.65,18.65,18.4,18.4,14600.0],["2016-11-04",18.5,18.75,18.4,18.4,17500.0],["2016-11-07",18.55,18.55,18.4,18.5,36400.0],["2016-11-08",18.5,18.575,18.358,18.4,19800.0],["2016-11-09",18.5,18.95,18.5,18.95,56700.0],["2016-11-10",19.05,19.9,18.9,19.7,56800.0],["2016-11-11",19.75,21.0,19.53,20.7,130300.0],["2016-11-14",20.95,21.645,20.6,21.55,53800.0],["2016-11-15",21.3,21.65,21.05,21.55,53100.0],["2016-11-16",21.55,21.85,20.65,21.35,25100.0],["2016-11-17",21.55,21.55,20.9,21.45,20900.0],["2016-11-18",21.55,21.7,21.45,21.55,32600.0],["2016-11-21",21.55,21.7,21.26,21.5,25000.0],["2016-11-22",21.65,21.7,21.25,21.5,42200.0],["2016-11-23",21.5,21.8,21.45,21.8,32800.0],["2016-11-25",22.1,22.35,21.6,22.0,27400.0],["2016-11-28",22.05,22.5,22.05,22.1,19500.0],["2016-11-29",22.3,22.675,21.45,21.65,46200.0],["2016-11-30",21.75,21.85,21.45,21.45,35300.0],["2016-12-01",21.4,21.65,21.0,21.45,73000.0],["2016-12-02",21.5,21.7,20.65,21.4,54500.0],["2016-12-05",21.6,21.6,20.9,21.5,47300.0],["2016-12-06",21.55,21.6,21.3,21.6,52700.0],["2016-12-07",21.6,21.9,21.5,21.75,76300.0],["2016-12-08",21.75,23.0,21.75,22.75,71600.0],["2016-12-09",22.7,23.75,22.65,23.7,58200.0],["2016-12-12",23.6,23.95,23.1,23.45,86400.0],["2016-12-13",23.6,23.95,23.35,23.85,20200.0],["2016-12-14",23.85,23.85,23.45,23.7,35300.0],["2016-12-15",24.0,25.0,24.0,24.2,74200.0],["2016-12-16",24.25,24.75,23.855,24.25,90700.0],["2016-12-19",24.45,25.05,24.2,24.5,41400.0],["2016-12-20",24.8,25.325,23.0,24.85,91100.0],["2016-12-21",25.05,25.1,24.25,25.0,56200.0],["2016-12-22",25.1,25.2,24.3,25.05,92500.0],["2016-12-23",25.0,25.25,24.85,25.1,45200.0],["2016-12-27",25.1,25.25,25.0,25.25,26900.0],["2016-12-28",25.25,25.6,25.0,25.5,29500.0],["2016-12-29",25.45,25.85,25.2,25.85,49900.0],["2016-12-30",25.8,27.5,25.3,26.15,147700.0],["2017-01-03",26.4,26.85,25.85,26.3,397800.0],["2017-01-04",26.55,26.6,26.0,26.2,52600.0],["2017-01-05",26.0,26.275,25.8,26.15,86800.0],["2017-01-06",26.3,26.4,26.0,26.3,170400.0],["2017-01-09",26.45,26.45,25.85,26.25,92700.0],["2017-01-10",26.25,26.4,26.1,26.25,68200.0],["2017-01-11",26.25,26.65,25.85,26.5,213500.0],["2017-01-12",26.35,26.55,26.1,26.4,66200.0],["2017-01-13",26.3,26.925,26.3,26.5,62700.0],["2017-01-17",26.25,26.4,25.55,25.6,216300.0],["2017-01-18",25.55,26.075,25.35,25.9,108600.0],["2017-01-19",25.9,26.2,25.8,26.0,69000.0],["2017-01-20",26.15,26.6,25.9,26.1,67700.0],["2017-01-23",26.15,26.3,25.9,26.15,54700.0],["2017-01-24",25.75,27.4,25.5,27.05,203600.0],["2017-01-25",27.2,27.6,26.775,27.4,75400.0],["2017-01-26",27.5,27.95,27.3,27.65,113100.0],["2017-01-27",27.7,27.7,27.45,27.65,97200.0],["2017-01-30",27.55,27.55,26.75,26.85,83900.0],["2017-01-31",26.85,27.1,26.7,27.05,51500.0],["2017-02-01",27.3,27.45,27.0,27.3,110400.0],["2017-02-02",27.15,27.35,26.905,27.15,62300.0],["2017-02-03",27.4,27.4,27.15,27.25,118900.0],["2017-02-06",27.25,27.45,27.2,27.2,71500.0],["2017-02-07",27.25,27.65,27.15,27.15,71300.0],["2017-02-08",27.25,27.25,26.25,26.45,99800.0],["2017-02-09",26.65,26.95,26.372,26.95,88400.0],["2017-02-10",26.75,27.1,26.55,26.85,53600.0],["2017-02-13",26.95,27.15,26.85,27.05,68900.0],["2017-02-14",26.95,27.6,26.9,27.35,39200.0],["2017-02-15",27.45,27.45,27.255,27.45,37500.0],["2017-02-16",27.5,27.5,27.175,27.3,26500.0],["2017-02-17",27.35,27.4,27.15,27.3,66100.0],["2017-02-21",27.4,27.5,27.25,27.45,21400.0],["2017-02-22",27.4,27.55,27.35,27.55,58800.0],["2017-02-23",27.7,27.9,27.3,27.65,83200.0],["2017-02-24",27.575,27.575,27.3,27.35,40500.0],["2017-02-27",27.251,27.35,26.95,27.0,42900.0],["2017-02-28",27.05,27.05,26.75,26.9,71500.0],["2017-03-01",27.45,27.75,27.35,27.75,83900.0],["2017-03-02",27.631,27.7,27.15,27.15,42900.0],["2017-03-03",26.9,27.25,26.7,26.75,54200.0],["2017-03-06",26.55,26.75,26.25,26.65,43800.0],["2017-03-07",26.55,27.0,26.5,26.8,30700.0],["2017-03-08",27.0,27.0,26.25,26.25,20100.0],["2017-03-09",26.3,26.35,25.75,25.75,26100.0],["2017-03-10",25.85,25.989,25.25,25.65,44100.0],["2017-03-13",25.6,25.85,25.45,25.6,19000.0],["2017-03-14",25.25,25.6,25.1,25.45,14600.0],["2017-03-15",25.55,25.8,25.35,25.45,23200.0],["2017-03-16",25.45,26.0,25.3,26.0,43800.0],["2017-03-17",25.8,26.9,25.8,26.8,103500.0],["2017-03-20",26.9,26.9,25.75,25.85,52200.0],["2017-03-21",26.35,26.4,24.8,24.8,82200.0],["2017-03-22",24.75,24.8,24.15,24.25,31100.0],["2017-03-23",24.3,25.0,24.25,24.85,21800.0],["2017-03-24",25.0,25.55,24.85,25.4,37200.0],["2017-03-27",25.25,25.6,24.56,25.55,27600.0],["2017-03-28",25.35,26.15,25.325,26.05,38500.0],["2017-03-29",25.9,26.15,25.55,26.0,40200.0],["2017-03-30",26.25,26.55,26.1,26.4,52300.0],["2017-03-31",26.4,26.4,25.65,25.8,41300.0],["2017-04-03",25.7,25.85,25.35,25.75,46500.0],["2017-04-04",25.65,25.9,25.55,25.9,41100.0],["2017-04-05",26.0,26.25,25.45,25.5,48900.0],["2017-04-06",25.6,25.725,25.0,25.2,43000.0],["2017-04-07",25.1,25.645,25.1,25.5,35600.0],["2017-04-10",25.55,25.6,24.7,25.15,39300.0],["2017-04-11",25.1,25.3,24.35,24.95,127800.0],["2017-04-12",24.8,24.95,24.4,24.4,34800.0],["2017-04-13",24.4,24.45,23.8,24.0,48300.0],["2017-04-17",23.95,24.35,23.95,24.3,33200.0],["2017-04-18",24.05,24.55,23.95,24.4,58500.0],["2017-04-19",24.6,24.75,24.55,24.7,36300.0],["2017-04-20",24.15,24.175,23.1,23.5,533600.0],["2017-04-21",23.55,23.55,22.325,22.55,239100.0],["2017-04-24",22.2,22.45,21.85,22.0,214000.0],["2017-04-25",22.0,22.25,21.85,21.85,235600.0],["2017-04-26",21.7,22.15,21.6,21.75,173900.0],["2017-04-27",21.9,22.2,21.9,22.15,75700.0],["2017-04-28",22.2,22.6,22.15,22.4,97400.0],["2017-05-01",22.5,22.85,21.95,22.05,107200.0],["2017-05-02",22.15,22.15,21.65,21.7,61500.0],["2017-05-03",21.65,21.85,21.5,21.65,104100.0],["2017-05-04",21.75,21.8,21.6,21.75,234100.0],["2017-05-05",21.9,22.15,21.65,21.7,78800.0],["2017-05-08",21.75,22.0,21.5,21.8,41500.0],["2017-05-09",21.8,21.95,21.6,21.7,54400.0],["2017-05-10",21.7,21.75,21.4,21.65,42100.0],["2017-05-11",21.55,21.725,21.3,21.6,57300.0],["2017-05-12",21.55,21.55,21.2,21.3,56200.0],["2017-05-15",21.3,21.5,21.2,21.35,39200.0],["2017-05-16",21.4,21.55,20.9,21.5,95700.0],["2017-05-17",21.15,21.15,20.5,20.55,89800.0],["2017-05-18",20.65,21.35,20.65,21.05,72500.0],["2017-05-19",21.05,21.35,21.05,21.25,73900.0],["2017-05-22",21.25,21.85,21.1,21.7,120500.0],["2017-05-23",21.8,22.15,21.5,22.05,65700.0],["2017-05-24",21.9,22.2,21.8,22.1,44600.0],["2017-05-25",22.2,22.7,22.2,22.25,70100.0],["2017-05-26",22.95,23.7,22.55,23.05,134900.0],["2017-05-30",23.1,23.15,22.6,22.85,52900.0],["2017-05-31",23.0,23.0,22.65,22.8,53700.0],["2017-06-01",22.8,23.4,22.75,23.3,71700.0],["2017-06-02",23.15,23.975,23.15,23.45,64600.0],["2017-06-05",23.45,23.625,23.2,23.3,45800.0],["2017-06-06",23.1,23.2,22.9,23.15,46700.0],["2017-06-07",23.2,23.55,23.15,23.4,24500.0],["2017-06-08",23.35,24.15,23.35,23.7,58000.0],["2017-06-09",23.9,24.9,23.9,24.65,76300.0],["2017-06-12",24.65,25.3,24.2,24.55,97600.0],["2017-06-13",24.6,24.989,24.4,24.55,45300.0],["2017-06-14",24.3,24.55,23.85,24.45,44500.0],["2017-06-15",24.05,24.65,24.05,24.15,29500.0],["2017-06-16",23.95,23.95,23.625,23.65,111200.0],["2017-06-19",23.55,24.5,23.35,23.65,96300.0],["2017-06-20",23.6,23.8,23.1,23.35,40400.0],["2017-06-21",23.4,23.4,22.75,22.95,52700.0],["2017-06-22",22.95,23.3,22.85,23.05,20900.0],["2017-06-23",23.1,23.15,22.7,23.05,104200.0],["2017-06-26",23.3,24.45,23.3,24.1,55400.0],["2017-06-27",24.2,25.2,24.2,24.5,74200.0],["2017-06-28",24.65,25.25,24.6,24.85,60800.0],["2017-06-29",25.15,25.15,24.35,24.9,80000.0],["2017-06-30",25.0,25.0,24.3,24.55,48400.0],["2017-07-03",24.65,25.9,24.65,25.45,68000.0],["2017-07-05",25.5,25.5,24.75,25.3,52500.0],["2017-07-06",25.25,25.6,24.9,24.95,48300.0],["2017-07-07",25.15,25.35,24.85,25.3,42800.0],["2017-07-10",25.25,25.3,24.75,24.85,48000.0],["2017-07-11",24.85,25.1,24.4,25.05,41800.0],["2017-07-12",25.05,25.65,24.9,25.45,52100.0],["2017-07-13",25.45,25.6,24.7,25.15,48600.0],["2017-07-14",24.95,25.4,24.7,25.1,50400.0],["2017-07-17",25.1,25.6,25.0,25.3,56400.0],["2017-07-18",25.2,25.55,25.05,25.15,47300.0],["2017-07-19",25.15,25.4,25.05,25.3,25900.0],["2017-07-20",27.35,28.4,26.2,27.1,140100.0],["2017-07-21",27.2,29.25,26.85,29.05,145900.0],["2017-07-24",29.05,29.2,27.9,28.7,116400.0],["2017-07-25",28.85,29.0,28.15,28.6,168100.0],["2017-07-26",28.8,29.2,28.5,28.8,92600.0],["2017-07-27",28.0,28.35,27.65,28.05,1050700.0],["2017-07-28",28.05,28.7,27.7,28.0,212400.0],["2017-07-31",27.9,28.95,27.73,28.4,269400.0],["2017-08-01",28.5,28.6,28.05,28.35,127300.0],["2017-08-02",28.35,28.9,28.005,28.8,90600.0],["2017-08-03",28.8,28.9,28.2,28.2,78200.0],["2017-08-04",28.4,28.672,27.95,28.05,174400.0],["2017-08-07",28.0,28.95,28.0,28.6,196600.0],["2017-08-08",28.5,29.2,28.4,28.6,105900.0],["2017-08-09",28.7,28.7,27.7,27.95,100600.0],["2017-08-10",27.85,27.9,27.4,27.55,91300.0],["2017-08-11",27.6,27.65,26.8,27.4,88400.0],["2017-08-14",27.45,27.9,27.45,27.8,73900.0],["2017-08-15",28.5,28.591,27.55,27.65,70100.0],["2017-08-16",27.85,27.85,27.45,27.6,53400.0],["2017-08-17",27.65,27.95,27.1,27.15,67900.0],["2017-08-18",26.9,27.4,26.85,27.35,66100.0],["2017-08-21",27.5,27.5,27.0,27.2,65300.0],["2017-08-22",27.3,27.95,27.2,27.6,97500.0],["2017-08-23",27.35,28.15,27.265,27.7,55200.0],["2017-08-24",27.95,28.0,27.65,27.75,107200.0],["2017-08-25",27.85,28.05,27.45,27.9,85200.0],["2017-08-28",28.0,28.05,27.65,27.75,61400.0],["2017-08-29",27.55,27.7,27.25,27.3,57700.0],["2017-08-30",27.3,27.8,27.3,27.6,60400.0],["2017-08-31",27.65,28.25,27.65,28.2,92500.0],["2017-09-01",28.25,28.5,27.95,28.2,46000.0],["2017-09-05",28.25,28.4,28.1,28.35,137900.0],["2017-09-06",28.4,28.6,28.3,28.3,69400.0],["2017-09-07",28.45,28.45,28.0,28.1,349700.0],["2017-09-08",28.2,28.55,28.05,28.45,181100.0],["2017-09-11",28.6,28.85,28.5,28.7,115500.0],["2017-09-12",28.75,29.225,28.75,29.15,56500.0],["2017-09-13",29.15,29.45,28.9,29.3,89400.0],["2017-09-14",29.3,29.45,28.9,29.2,98700.0],["2017-09-15",29.25,29.4,29.05,29.35,324600.0],["2017-09-18",29.35,29.55,29.325,29.55,81200.0],["2017-09-19",29.55,29.75,29.55,29.6,64500.0],["2017-09-20",29.65,30.36,29.55,30.3,98500.0],["2017-09-21",30.35,31.5,30.35,31.3,178500.0],["2017-09-22",31.3,31.5,31.075,31.35,59900.0],["2017-09-25",31.25,31.3,30.7,31.0,91300.0],["2017-09-26",31.15,31.4,30.9,31.0,96700.0],["2017-09-27",31.05,32.1,31.05,32.0,138400.0],["2017-09-28",32.2,32.3,31.55,32.05,99100.0],["2017-09-29",32.1,32.6,32.05,32.25,163600.0],["2017-10-02",32.3,32.41,31.91,32.35,68900.0],["2017-10-03",32.4,32.4,31.8,32.05,120100.0],["2017-10-04",32.1,32.35,31.9,32.0,67100.0],["2017-10-05",32.0,32.5,31.875,32.2,71600.0],["2017-10-06",31.15,31.65,30.8,31.6,132600.0],["2017-10-09",31.55,31.85,31.45,31.6,61600.0],["2017-10-10",31.9,32.45,31.85,32.4,67600.0],["2017-10-11",32.4,32.45,31.95,32.1,74500.0],["2017-10-12",32.1,32.1,31.4,31.65,76600.0],["2017-10-13",31.7,31.7,31.25,31.3,65700.0],["2017-10-16",31.35,31.7,31.35,31.7,68800.0],["2017-10-17",31.7,32.2,31.35,31.55,37800.0],["2017-10-18",31.6,32.0,31.55,31.8,53000.0],["2017-10-19",31.6,31.8,31.05,31.35,74300.0],["2017-10-20",31.8,32.4,31.4,32.1,94900.0],["2017-10-23",32.1,33.0,31.55,31.95,89200.0],["2017-10-24",32.0,32.2,31.55,31.85,63800.0],["2017-10-25",31.8,32.2,31.65,31.75,53600.0],["2017-10-26",31.9,32.7,31.85,32.55,103700.0],["2017-10-27",32.6,32.6,32.2,32.3,41000.0],["2017-10-30",32.2,32.2,31.05,31.35,57200.0],["2017-10-31",31.35,31.95,30.8,31.0,83000.0],["2017-11-01",31.25,31.45,30.3,30.75,139400.0],["2017-11-02",30.7,30.9,30.5,30.7,98000.0],["2017-11-03",30.7,30.85,30.5,30.75,87000.0],["2017-11-06",30.8,30.85,30.125,30.65,90600.0],["2017-11-07",30.7,30.7,29.7,29.85,79700.0],["2017-11-08",29.7,29.7,28.95,29.3,78600.0],["2017-11-09",29.15,29.35,28.455,28.9,82700.0],["2017-11-10",28.95,29.6,28.5,29.2,59100.0],["2017-11-13",29.1,29.4,28.55,29.2,66000.0],["2017-11-14",29.1,29.8,29.05,29.8,69700.0],["2017-11-15",29.5,29.9,28.76,29.85,61900.0],["2017-11-16",30.0,30.2,29.7,29.85,71100.0],["2017-11-17",29.7,30.0,29.5,29.95,47500.0],["2017-11-20",30.0,30.7,28.85,30.35,191700.0],["2017-11-21",30.55,30.95,30.45,30.8,80200.0],["2017-11-22",30.9,31.2,30.6,30.75,70100.0],["2017-11-24",30.95,31.45,30.475,30.8,28200.0],["2017-11-27",30.8,31.0,30.15,30.15,74800.0],["2017-11-28",30.35,31.35,30.35,31.25,73200.0],["2017-11-29",31.4,32.9,30.95,32.8,158300.0],["2017-11-30",33.15,33.75,32.35,33.25,392000.0],["2017-12-01",33.15,33.8,32.075,33.1,177000.0],["2017-12-04",33.55,34.7,33.55,34.35,163200.0],["2017-12-05",34.45,34.9,33.9,33.9,157400.0],["2017-12-06",33.75,34.302,32.76,33.15,96200.0],["2017-12-07",33.2,33.4,32.85,33.1,129800.0],["2017-12-08",33.25,35.45,32.35,32.45,64700.0],["2017-12-11",32.5,32.95,32.45,32.5,123600.0],["2017-12-12",32.5,32.7,32.1,32.4,76600.0],["2017-12-13",32.45,33.175,31.85,32.05,83800.0],["2017-12-14",32.2,32.5,31.3,31.55,107200.0],["2017-12-15",31.55,32.9,31.105,32.8,575100.0],["2017-12-18",33.0,33.5,32.7,32.95,71500.0],["2017-12-19",33.15,33.175,32.55,32.55,72900.0],["2017-12-20",32.65,32.7,32.05,32.05,73200.0],["2017-12-21",32.15,32.6,32.1,32.45,75500.0],["2017-12-22",32.55,32.65,31.8,32.45,53600.0],["2017-12-26",32.5,32.5,31.45,32.15,99900.0],["2017-12-27",32.1,32.3,31.575,31.6,53100.0],["2017-12-28",31.6,31.75,31.25,31.6,93600.0],["2017-12-29",31.7,31.95,31.355,31.5,69500.0],["2018-01-02",31.6,33.65,31.55,32.85,139700.0],["2018-01-03",33.1,33.1,32.1,32.5,104400.0],["2018-01-04",32.8,33.2,32.3,32.5,83000.0],["2018-01-05",32.6,33.425,32.35,32.55,95900.0],["2018-01-08",32.6,33.0,31.85,32.9,82400.0],["2018-01-09",33.1,33.95,33.05,33.6,105900.0],["2018-01-10",33.55,34.75,33.25,34.35,167000.0],["2018-01-11",34.55,35.85,34.05,35.85,131400.0],["2018-01-12",36.0,36.125,35.25,35.45,88300.0],["2018-01-16",35.75,36.25,35.1,35.1,122500.0],["2018-01-17",35.45,35.45,34.5,35.1,77600.0],["2018-01-18",35.1,35.3,34.7,34.875,72200.0],["2018-01-19",34.85,36.0,34.6,36.0,111600.0],["2018-01-22",36.0,37.2,34.5,37.0,155400.0],["2018-01-23",38.0,39.35,37.455,38.6,604500.0],["2018-01-24",38.75,39.825,38.6,38.65,185100.0],["2018-01-25",38.7,39.301,38.337,38.5,135600.0],["2018-01-26",38.75,38.75,38.155,38.5,106200.0],["2018-01-29",38.75,39.25,38.45,38.85,157200.0],["2018-01-30",38.75,39.15,38.55,38.7,75600.0],["2018-01-31",38.85,39.15,38.45,38.5,82100.0],["2018-02-01",38.45,38.75,37.95,38.75,51700.0],["2018-02-02",38.6,38.85,38.245,38.35,103300.0],["2018-02-05",38.25,39.6,37.3,37.3,161800.0],["2018-02-06",36.7,38.1,35.96,37.7,141400.0],["2018-02-07",37.7,37.95,37.2,37.65,90100.0],["2018-02-08",37.85,38.45,37.4,38.05,143100.0],["2018-02-09",38.45,38.95,37.85,38.6,173500.0],["2018-02-12",38.65,39.04,37.8,38.45,97300.0],["2018-02-13",38.3,38.9,37.9,38.65,167800.0],["2018-02-14",38.45,38.7,38.25,38.45,177200.0],["2018-02-15",38.5,39.0,38.45,38.8,242600.0],["2018-02-16",38.55,41.0,38.45,40.6,174700.0],["2018-02-20",40.55,42.2,40.425,41.4,257900.0],["2018-02-21",41.6,42.4,41.25,41.6,124300.0],["2018-02-22",41.65,42.1,40.9,41.25,146100.0],["2018-02-23",41.3,41.745,40.95,41.25,106000.0],["2018-02-26",41.15,41.75,41.05,41.35,94700.0],["2018-02-27",41.4,41.8,40.75,41.25,110100.0],["2018-02-28",41.4,41.4,40.75,40.95,179400.0],["2018-03-01",40.85,41.55,40.7,41.5,174400.0],["2018-03-02",41.4,42.35,40.65,42.25,128500.0],["2018-03-05",42.05,42.1,40.35,41.65,121900.0],["2018-03-06",41.8,42.25,41.15,42.1,119200.0],["2018-03-07",41.55,42.9,41.55,42.75,93400.0],["2018-03-08",42.85,43.45,42.04,42.35,55000.0],["2018-03-09",42.5,43.3,41.65,43.0,89900.0],["2018-03-12",42.95,43.4,42.46,43.25,64900.0],["2018-03-13",42.95,43.4,42.95,43.15,109400.0],["2018-03-14",43.4,43.9,42.65,42.65,151400.0],["2018-03-15",42.75,43.45,42.35,43.45,103300.0],["2018-03-16",43.4,43.9,42.95,43.6,260900.0],["2018-03-19",43.7,43.95,43.2,43.65,99000.0],["2018-03-20",43.65,43.75,42.8,42.9,79200.0],["2018-03-21",42.95,43.3,42.5,42.65,54600.0],["2018-03-22",42.45,43.2,41.955,42.2,107300.0],["2018-03-23",42.4,42.4,40.5,40.7,117500.0],["2018-03-26",41.2,41.625,41.0,41.35,88000.0],["2018-03-27",41.5,42.0,40.41,40.65,71400.0],["2018-03-28",40.7,41.35,40.11,40.7,120200.0],["2018-03-29",40.85,41.825,40.85,41.2,170800.0],["2018-04-02",41.1,41.805,39.6,40.05,147700.0],["2018-04-03",40.05,41.0,38.955,40.8,94900.0],["2018-04-04",40.45,41.85,40.45,41.7,100400.0],["2018-04-05",39.5,41.425,39.5,40.45,131500.0],["2018-04-06",40.0,40.65,38.8,39.4,111900.0],["2018-04-09",39.5,40.15,39.15,39.3,88200.0],["2018-04-10",38.4,39.0,38.3,38.65,2164600.0],["2018-04-11",38.6,39.35,38.15,39.05,504600.0],["2018-04-12",39.3,39.4,38.9,39.3,277800.0],["2018-04-13",39.7,40.1,39.0,39.25,151500.0],["2018-04-16",39.3,40.25,39.3,39.8,182300.0],["2018-04-17",40.2,40.3,38.9,39.05,312500.0],["2018-04-18",39.0,39.9,39.0,39.65,149100.0],["2018-04-19",39.1,40.2,39.1,39.85,246200.0],["2018-04-20",39.75,39.95,39.05,39.5,356300.0],["2018-04-23",39.8,40.1,38.95,39.25,141800.0],["2018-04-24",39.45,39.95,39.2,39.5,209900.0],["2018-04-25",39.55,39.6,38.95,39.5,195000.0],["2018-04-26",39.5,39.65,38.825,39.0,110000.0],["2018-04-27",39.05,39.5,38.75,39.25,127000.0],["2018-04-30",39.05,39.7,38.7,38.85,112500.0],["2018-05-01",38.9,39.45,38.1,38.75,145100.0],["2018-05-02",38.8,39.3,38.65,38.85,209200.0],["2018-05-03",38.85,39.2,38.35,38.85,153600.0],["2018-05-04",38.65,39.75,38.5,39.35,106800.0],["2018-05-07",39.35,39.9,39.1,39.65,83800.0],["2018-05-08",39.55,39.95,39.3,39.55,154600.0],["2018-05-09",39.65,40.025,39.5,39.6,169800.0],["2018-05-10",39.55,40.0,39.375,39.85,131600.0],["2018-05-11",39.9,40.15,39.45,39.65,106100.0],["2018-05-14",39.6,39.9,39.35,39.5,101300.0],["2018-05-15",39.3,40.8,39.1,40.05,409800.0],["2018-05-16",40.25,41.1,40.1,40.9,204400.0],["2018-05-17",40.85,40.9,40.25,40.5,77200.0],["2018-05-18",40.6,40.75,40.3,40.55,208900.0],["2018-05-21",40.6,41.5,40.6,40.95,277000.0],["2018-05-22",41.2,41.6,40.8,40.9,105600.0],["2018-05-23",40.95,40.95,39.21,40.4,103800.0],["2018-05-24",40.35,40.4,39.5,40.0,100200.0],["2018-05-25",39.8,40.45,39.75,40.25,65700.0],["2018-05-29",40.0,40.0,39.2,39.3,92300.0],["2018-05-30",39.55,41.1,39.55,41.1,196800.0],["2018-05-31",41.05,41.65,40.95,41.05,262200.0],["2018-06-01",41.15,42.3,41.15,41.85,267800.0],["2018-06-04",41.85,42.15,41.183,42.15,341900.0],["2018-06-05",42.0,42.6,40.805,41.85,211700.0],["2018-06-06",41.85,42.35,41.65,42.25,270000.0],["2018-06-07",42.15,42.6,42.0,42.25,119300.0],["2018-06-08",42.3,42.7,42.1,42.25,150300.0],["2018-06-11",42.2,42.5,41.6,41.85,153700.0],["2018-06-12",41.95,42.05,41.15,41.65,158200.0],["2018-06-13",41.6,42.1,41.05,41.7,171700.0],["2018-06-14",41.75,41.75,41.0,41.3,108200.0],["2018-06-15",41.05,41.45,40.75,41.4,361500.0],["2018-06-18",41.5,42.445,41.05,41.6,134200.0],["2018-06-19",41.4,42.2,41.35,41.6,144500.0],["2018-06-20",41.8,42.75,41.75,42.7,168100.0],["2018-06-21",42.85,42.85,41.5,41.7,162800.0],["2018-06-22",41.8,41.9,40.95,41.6,1171600.0],["2018-06-25",41.6,41.65,40.95,41.3,207700.0],["2018-06-26",41.5,41.775,40.9,41.55,250000.0],["2018-06-27",41.6,41.8,40.775,40.9,199600.0],["2018-06-28",41.05,41.25,40.8,40.95,110900.0],["2018-06-29",41.15,41.15,40.5,40.75,162700.0],["2018-07-02",40.45,41.4,40.45,41.325,139500.0],["2018-07-03",41.3,41.65,41.1,41.4,60900.0],["2018-07-05",41.55,41.95,41.15,41.75,125000.0],["2018-07-06",41.8,42.3,41.55,42.0,103500.0],["2018-07-09",42.0,43.171,41.95,43.0,181700.0],["2018-07-10",42.95,43.3,42.1,42.2,157300.0],["2018-07-11",42.05,42.25,41.35,41.45,133500.0],["2018-07-12",41.85,41.85,40.6,41.1,203300.0],["2018-07-13",41.15,41.4,40.9,41.0,128200.0],["2018-07-16",40.85,41.25,40.7,40.85,213900.0],["2018-07-17",40.85,41.4,40.65,40.7,139000.0],["2018-07-18",40.65,41.25,40.55,41.15,226200.0],["2018-07-19",39.75,41.25,38.3,40.05,465200.0],["2018-07-20",40.05,40.2,38.4,39.2,409300.0],["2018-07-23",39.4,40.3,39.35,40.15,137600.0],["2018-07-24",40.1,40.35,39.1,39.25,158600.0],["2018-07-25",39.25,39.3,38.65,39.25,146000.0],["2018-07-26",39.2,39.85,39.2,39.6,168100.0],["2018-07-27",39.5,39.65,38.45,38.55,153800.0],["2018-07-30",38.45,38.8,37.95,38.0,153500.0],["2018-07-31",38.4,38.75,37.95,38.35,204900.0],["2018-08-01",41.15,42.35,41.05,41.4,1725500.0],["2018-08-02",41.25,42.725,41.25,42.3,1028300.0],["2018-08-03",41.3,42.4,41.1,41.25,4469000.0],["2018-08-06",41.2,42.1,41.0,42.0,506000.0],["2018-08-07",42.0,42.6,41.95,42.4,419500.0],["2018-08-08",42.25,42.65,41.8,42.2,308600.0],["2018-08-09",42.25,42.65,42.0,42.2,278800.0],["2018-08-10",41.95,42.15,41.65,41.85,220300.0],["2018-08-13",41.75,41.875,41.2,41.25,234500.0],["2018-08-14",41.4,41.95,41.4,41.75,155100.0],["2018-08-15",41.55,41.95,41.15,41.25,177400.0],["2018-08-16",41.4,42.0,41.4,41.75,121600.0],["2018-08-17",41.6,42.0,41.5,41.8,132600.0],["2018-08-20",42.0,42.3,41.3,41.85,255800.0],["2018-08-21",41.95,42.85,41.95,42.8,199000.0],["2018-08-22",42.6,42.95,42.4,42.75,131800.0],["2018-08-23",42.6,42.85,42.2,42.25,147100.0],["2018-08-24",42.5,42.5,41.95,42.0,162900.0],["2018-08-27",42.0,42.4,41.475,41.6,140500.0],["2018-08-28",41.6,41.6,40.9,41.25,116000.0],["2018-08-29",41.35,41.4,40.75,41.35,96600.0],["2018-08-30",41.35,41.9,41.1,41.55,127900.0],["2018-08-31",41.5,42.5,41.3,42.45,232400.0],["2018-09-04",42.45,43.2,42.15,43.05,179700.0],["2018-09-05",43.0,43.2,42.3,42.45,129800.0],["2018-09-06",42.4,42.65,42.2,42.3,126600.0],["2018-09-07",42.2,42.9,42.05,42.85,123400.0],["2018-09-10",42.95,43.4,42.95,43.15,178300.0],["2018-09-11",43.05,43.8,42.9,43.6,110700.0],["2018-09-12",43.5,43.75,42.25,43.15,193000.0],["2018-09-13",43.2,43.6,42.75,43.1,260700.0],["2018-09-14",43.1,43.95,43.05,43.85,235700.0],["2018-09-17",43.8,44.0,42.675,43.95,262100.0],["2018-09-18",44.0,44.375,43.675,44.15,156600.0],["2018-09-19",44.25,44.6,43.6,43.85,148000.0],["2018-09-20",44.3,44.7,44.175,44.5,191000.0],["2018-09-21",42.0,42.75,41.4,41.65,927700.0],["2018-09-24",41.5,42.0,41.25,41.8,322300.0],["2018-09-25",41.8,42.575,40.175,40.25,318500.0],["2018-09-26",40.25,40.6,39.35,39.45,278700.0],["2018-09-27",39.45,39.5,38.65,38.65,211300.0],["2018-09-28",38.5,38.875,38.1,38.2,177400.0],["2018-10-01",38.26,38.76,37.11,37.46,286100.0],["2018-10-02",37.25,37.47,36.605,36.76,258000.0],["2018-10-03",36.84,38.505,36.715,38.41,314500.0],["2018-10-04",38.31,39.03,37.988,38.26,163800.0],["2018-10-05",38.25,38.54,37.99,38.24,235200.0],["2018-10-08",38.06,38.09,37.48,37.89,126500.0],["2018-10-09",37.89,38.83,37.29,37.95,157300.0],["2018-10-10",37.85,38.325,37.24,37.32,164500.0],["2018-10-11",37.33,37.91,36.19,36.19,240900.0],["2018-10-12",36.75,36.825,34.61,35.28,279800.0],["2018-10-15",35.15,36.39,35.0,36.11,176700.0],["2018-10-16",36.35,37.02,35.95,36.91,308700.0],["2018-10-17",36.81,37.15,36.1,36.91,189400.0],["2018-10-18",36.77,39.19,35.77,36.17,419700.0],["2018-10-19",36.08,36.14,35.03,35.6,376500.0],["2018-10-22",35.64,35.75,33.93,34.25,325900.0],["2018-10-23",33.83,34.47,33.68,34.18,197300.0],["2018-10-24",34.12,34.83,32.61,32.69,197000.0],["2018-10-25",32.89,34.08,32.89,33.95,258200.0],["2018-10-26",33.5,34.1,33.17,33.92,143300.0],["2018-10-29",35.31,36.175,34.08,35.35,275800.0],["2018-10-30",35.24,35.91,35.15,35.88,207900.0],["2018-10-31",36.3,36.56,35.54,35.86,221600.0],["2018-11-01",36.47,36.96,36.1,36.74,151300.0],["2018-11-02",37.0,37.3,36.45,36.77,155300.0],["2018-11-05",36.82,37.31,36.5,37.3,145800.0],["2018-11-06",37.31,37.637,34.03,37.45,90100.0],["2018-11-07",37.45,38.76,36.57,36.94,135800.0],["2018-11-08",36.87,37.76,36.48,37.73,103900.0],["2018-11-09",37.69,37.88,37.14,37.54,79300.0],["2018-11-12",37.52,37.75,37.09,37.31,72300.0],["2018-11-13",37.4,38.06,36.87,37.41,133400.0],["2018-11-14",37.69,37.69,36.132,36.42,86200.0],["2018-11-15",36.26,37.21,35.92,37.21,120800.0],["2018-11-16",36.96,38.46,36.32,37.0,198600.0],["2018-11-19",36.99,37.57,36.626,36.82,86200.0],["2018-11-20",36.81,37.36,36.02,36.4,123300.0],["2018-11-21",36.63,37.22,36.105,36.63,85700.0],["2018-11-23",36.52,37.4,36.32,37.02,70100.0],["2018-11-26",37.24,38.02,37.18,37.66,170400.0],["2018-11-27",37.47,37.73,37.02,37.38,77200.0],["2018-11-28",37.45,38.66,36.925,38.48,114000.0],["2018-11-29",38.39,38.725,37.69,38.21,130400.0],["2018-11-30",37.84,38.74,37.745,38.28,206600.0],["2018-12-03",38.78,38.78,37.39,38.1,110300.0],["2018-12-04",38.02,38.61,35.46,35.59,165100.0],["2018-12-06",35.08,35.89,34.49,34.99,144700.0],["2018-12-07",35.0,35.88,34.43,34.77,130400.0],["2018-12-10",34.85,35.665,34.31,34.82,87000.0],["2018-12-11",35.22,35.32,34.3,34.81,159900.0],["2018-12-12",35.19,35.48,33.269,35.01,254900.0],["2018-12-13",35.14,35.25,33.64,33.79,172700.0],["2018-12-14",33.72,34.3,32.87,32.95,240900.0],["2018-12-17",32.94,33.32,32.32,32.43,215700.0],["2018-12-18",32.66,32.83,30.81,30.85,370600.0],["2018-12-19",31.0,31.42,29.24,29.29,316800.0],["2018-12-20",29.32,29.95,28.42,28.85,277900.0],["2018-12-21",28.66,29.18,27.88,28.02,688000.0],["2018-12-24",27.92,28.835,27.62,27.64,144100.0],["2018-12-26",27.85,29.56,27.556,29.52,216200.0],["2018-12-27",28.63,29.28,27.47,28.93,201200.0],["2018-12-28",29.1,30.04,29.04,29.62,241700.0],["2018-12-31",29.85,29.85,29.295,29.7,215800.0],["2019-01-02",29.4,30.65,29.36,29.85,172300.0],["2019-01-03",29.62,30.34,29.47,29.64,135900.0],["2019-01-04",30.09,30.79,29.83,30.32,186000.0],["2019-01-07",30.4,31.49,30.075,30.66,247200.0],["2019-01-08",30.91,31.45,30.25,31.44,131500.0],["2019-01-09",31.6,31.6,30.96,31.08,192400.0],["2019-01-10",31.06,31.38,30.33,30.75,160900.0],["2019-01-11",30.66,30.69,30.23,30.63,240900.0],["2019-01-14",30.41,31.075,30.38,30.92,222700.0],["2019-01-15",30.93,31.25,30.64,31.22,272700.0],["2019-01-16",31.39,32.65,31.23,32.4,223000.0],["2019-01-17",32.39,32.605,31.87,32.14,191900.0],["2019-01-18",32.24,32.65,32.16,32.22,104700.0],["2019-01-22",32.11,32.4,31.56,31.74,113000.0],["2019-01-23",31.77,31.8,28.8,29.29,644900.0],["2019-01-24",29.18,29.76,28.76,29.58,346100.0],["2019-01-25",29.57,30.98,29.57,30.86,259200.0],["2019-01-28",30.54,30.96,30.01,30.8,342500.0],["2019-01-29",30.79,31.06,30.59,30.81,82900.0],["2019-01-30",30.83,31.05,30.1,30.68,169500.0],["2019-01-31",30.52,30.8,29.418,30.46,224300.0],["2019-02-01",30.68,31.225,30.64,30.88,115200.0],["2019-02-04",30.87,31.394,30.66,31.34,86800.0],["2019-02-05",31.33,31.74,30.96,31.05,56700.0],["2019-02-06",31.01,31.14,30.62,30.7,58300.0],["2019-02-07",30.76,31.47,30.17,30.67,117200.0],["2019-02-08",30.45,30.85,30.005,30.41,89300.0],["2019-02-11",30.63,30.63,30.19,30.53,66200.0],["2019-02-12",30.82,31.31,30.51,30.83,79400.0],["2019-02-13",30.92,31.6,30.68,31.41,116300.0],["2019-02-14",31.26,32.19,30.815,31.93,280600.0],["2019-02-15",32.13,33.16,32.1,33.1,213400.0],["2019-02-19",32.95,33.358,32.78,33.24,95000.0],["2019-02-20",33.27,33.76,33.09,33.67,131100.0],["2019-02-21",33.73,33.73,32.91,33.18,54200.0],["2019-02-22",33.19,33.61,33.04,33.58,66700.0],["2019-02-25",33.79,33.97,33.41,33.5,158000.0],["2019-02-26",33.4,33.74,33.25,33.5,128800.0],["2019-02-27",33.51,33.9,33.28,33.65,97100.0],["2019-02-28",33.67,34.03,33.53,33.87,112300.0],["2019-03-01",34.0,34.16,33.62,33.8,119900.0],["2019-03-04",33.81,33.85,33.44,33.51,113900.0],["2019-03-05",33.51,33.69,33.065,33.37,75300.0],["2019-03-06",33.34,33.355,31.86,31.99,132900.0],["2019-03-07",31.97,31.97,30.5,30.51,129200.0],["2019-03-08",30.41,31.0,30.2,30.74,82700.0],["2019-03-11",30.84,31.56,30.66,31.29,79600.0],["2019-03-12",31.28,31.425,30.74,30.87,43900.0],["2019-03-13",31.09,31.29,30.92,31.03,63900.0],["2019-03-14",31.06,31.11,30.79,31.07,46800.0],["2019-03-15",31.08,31.12,30.74,30.89,254100.0],["2019-03-18",30.91,31.255,30.838,31.25,104600.0],["2019-03-19",31.42,31.42,30.43,30.56,107900.0],["2019-03-20",30.51,30.55,29.43,29.5,159600.0],["2019-03-21",29.37,30.45,29.05,29.27,185200.0],["2019-03-22",29.02,29.38,27.73,28.31,152400.0],["2019-03-25",28.3,28.87,27.96,28.59,84000.0],["2019-03-26",28.77,29.69,28.77,29.48,130400.0],["2019-03-27",29.42,29.724,29.22,29.34,243800.0],["2019-03-28",29.3,29.92,29.16,29.92,147400.0],["2019-03-29",30.14,30.14,29.1,29.39,222400.0],["2019-04-01",29.6,30.31,29.51,29.98,225700.0],["2019-04-02",29.87,29.98,29.59,29.77,83800.0],["2019-04-03",30.23,30.23,29.69,29.8,65400.0],["2019-04-04",29.95,30.55,29.81,30.53,88700.0],["2019-04-05",30.54,31.03,30.44,30.88,84700.0],["2019-04-08",30.87,31.065,30.62,30.64,84100.0],["2019-04-09",30.63,30.66,30.0,30.05,101400.0],["2019-04-10",30.04,30.64,29.73,30.5,175000.0],["2019-04-11",30.58,30.74,30.3,30.48,103400.0],["2019-04-12",30.81,31.29,30.24,31.18,179600.0],["2019-04-15",31.17,31.32,30.43,30.61,133100.0],["2019-04-16",30.63,30.975,30.47,30.81,152200.0],["2019-04-17",30.95,31.05,30.535,30.77,196000.0],["2019-04-18",30.47,31.4,29.165,29.38,264000.0],["2019-04-22",27.78,28.94,27.679,28.57,294500.0],["2019-04-23",28.63,30.13,28.63,29.97,145700.0],["2019-04-24",30.02,30.66,29.595,30.49,114600.0],["2019-04-25",30.55,30.8,29.88,30.45,199400.0],["2019-04-26",30.43,30.89,30.32,30.82,102900.0],["2019-04-29",30.82,31.65,30.79,31.11,154000.0],["2019-04-30",31.25,31.37,30.81,31.01,116100.0],["2019-05-01",31.05,31.5,30.77,31.0,208700.0],["2019-05-02",31.0,31.715,30.89,31.04,85400.0],["2019-05-03",31.0,31.38,30.94,31.38,146500.0],["2019-05-06",30.78,31.68,30.78,31.65,141000.0],["2019-05-07",31.33,31.33,30.64,30.71,83800.0],["2019-05-08",30.86,31.28,30.38,30.41,149400.0],["2019-05-09",30.12,30.45,29.74,30.13,188800.0],["2019-05-10",30.02,30.53,29.84,30.42,163500.0],["2019-05-13",29.89,30.15,28.87,28.99,128200.0],["2019-05-14",28.99,29.91,28.99,29.77,135100.0],["2019-05-15",29.52,29.7,29.02,29.54,86800.0],["2019-05-16",29.65,30.15,29.65,29.84,87500.0],["2019-05-17",29.73,30.7,29.73,30.0,115700.0],["2019-05-20",29.81,30.52,29.81,30.46,126200.0],["2019-05-21",30.47,30.96,30.36,30.46,66700.0],["2019-05-22",30.39,30.495,29.82,30.12,58200.0],["2019-05-23",29.9,29.94,29.37,29.92,149200.0],["2019-05-24",30.14,30.28,29.86,30.0,135200.0],["2019-05-28",29.96,30.31,29.9,30.01,161600.0],["2019-05-29",29.78,29.9,29.18,29.74,80000.0],["2019-05-30",29.81,30.07,28.865,29.27,117700.0],["2019-05-31",28.8,28.85,27.93,28.07,206900.0],["2019-06-03",27.88,28.62,27.82,27.93,179400.0],["2019-06-04",28.33,28.84,27.82,28.78,163500.0],["2019-06-05",28.75,28.95,28.29,28.46,533500.0],["2019-06-06",28.51,28.535,27.21,28.0,146000.0],["2019-06-07",27.83,28.09,27.7,27.89,67400.0],["2019-06-10",28.15,28.93,28.15,28.44,89600.0],["2019-06-11",28.76,28.91,28.45,28.85,119900.0],["2019-06-12",28.95,29.28,28.79,29.22,114600.0],["2019-06-13",29.37,29.69,29.23,29.63,94100.0],["2019-06-14",29.88,29.88,29.4,29.51,91100.0],["2019-06-17",29.49,29.95,29.36,29.91,148700.0],["2019-06-18",29.82,30.73,29.82,30.14,155600.0],["2019-06-19",30.12,30.35,29.63,29.89,111300.0],["2019-06-20",30.0,30.0,28.58,29.1,202700.0],["2019-06-21",28.98,29.35,28.74,28.9,202500.0],["2019-06-24",29.0,29.27,28.44,28.51,71600.0],["2019-06-25",28.48,28.56,28.0,28.36,77600.0],["2019-06-26",28.35,28.56,28.0,28.16,118900.0],["2019-06-27",28.12,28.97,28.12,28.93,93200.0],["2019-06-28",29.12,29.971,28.97,29.05,714200.0],["2019-07-01",29.4,29.57,29.05,29.46,171700.0],["2019-07-02",29.31,29.31,28.67,28.87,69500.0],["2019-07-03",28.83,28.95,28.65,28.85,60000.0],["2019-07-05",28.89,29.46,28.89,29.1,94300.0],["2019-07-08",28.88,29.27,28.73,28.84,81700.0],["2019-07-09",28.42,28.91,28.36,28.84,69600.0],["2019-07-10",28.88,29.03,28.59,28.61,76100.0],["2019-07-11",28.59,28.69,27.89,28.41,162800.0],["2019-07-12",28.35,28.6,28.3,28.47,159400.0],["2019-07-15",28.57,28.57,27.61,27.92,116200.0],["2019-07-16",27.9,28.045,27.66,27.74,115900.0],["2019-07-17",27.66,27.74,27.24,27.41,138300.0],["2019-07-18",29.07,30.23,27.9,29.91,527000.0],["2019-07-19",29.85,30.83,29.731,30.33,321700.0],["2019-07-22",30.16,30.43,29.83,30.29,117400.0],["2019-07-23",30.34,30.58,29.97,30.35,159100.0],["2019-07-24",30.2,31.64,30.2,31.63,403900.0],["2019-07-25",31.63,31.9,31.37,31.5,161100.0],["2019-07-26",31.67,32.28,31.61,32.17,170300.0],["2019-07-29",32.13,32.22,31.55,31.64,66900.0],["2019-07-30",31.29,31.74,31.29,31.61,82500.0],["2019-07-31",31.63,32.07,31.14,31.21,155300.0],["2019-08-01",31.11,31.615,29.85,29.97,181600.0],["2019-08-02",29.76,30.17,29.23,30.12,196600.0],["2019-08-05",29.54,29.54,28.75,29.02,299200.0],["2019-08-06",29.08,29.44,28.49,29.36,183700.0],["2019-08-07",28.81,29.62,28.48,29.38,263700.0],["2019-08-08",29.63,29.92,29.39,29.7,207300.0],["2019-08-09",29.67,29.73,29.265,29.49,223500.0],["2019-08-12",29.34,29.47,28.94,29.03,73000.0],["2019-08-13",28.97,29.86,28.7,29.6,75600.0],["2019-08-14",28.9,29.11,28.61,28.91,112500.0],["2019-08-15",29.17,29.47,28.665,28.84,85200.0],["2019-08-16",29.01,29.805,29.01,29.67,91700.0],["2019-08-19",30.0,30.38,29.99,30.13,116400.0],["2019-08-20",29.87,30.24,29.03,29.28,248700.0],["2019-08-21",29.58,29.62,29.23,29.61,149600.0],["2019-08-22",29.66,29.76,29.4,29.61,102300.0],["2019-08-23",29.47,29.65,28.59,28.74,196600.0],["2019-08-26",29.08,29.18,28.27,28.59,312800.0],["2019-08-27",28.71,28.85,27.71,27.96,146200.0],["2019-08-28",27.73,29.45,27.73,29.11,237800.0],["2019-08-29",29.73,30.83,29.369,30.17,236100.0],["2019-08-30",30.74,31.0,29.95,29.99,174400.0],["2019-09-03",29.75,29.75,29.01,29.6,322100.0],["2019-09-04",29.95,30.1,29.45,29.48,107100.0],["2019-09-05",29.98,30.82,29.97,30.26,140500.0],["2019-09-06",30.3,30.45,29.64,29.71,105400.0],["2019-09-09",29.89,31.565,29.89,31.16,137800.0],["2019-09-10",31.15,31.53,30.97,31.2,119800.0],["2019-09-11",31.24,32.04,30.73,31.76,119000.0],["2019-09-12",31.54,32.28,31.02,32.18,219400.0],["2019-09-13",32.51,32.78,32.14,32.62,119000.0],["2019-09-16",32.29,33.0,32.185,32.85,92200.0],["2019-09-17",32.65,32.69,31.79,32.44,103800.0],["2019-09-18",32.17,32.285,31.54,32.17,125100.0],["2019-09-19",32.07,32.75,31.87,31.93,89700.0],["2019-09-20",31.98,32.45,31.76,32.27,425200.0],["2019-09-23",32.11,32.23,31.69,31.93,104300.0],["2019-09-24",32.09,32.09,31.28,31.36,90200.0],["2019-09-25",31.56,32.38,31.53,32.17,104300.0],["2019-09-26",31.95,32.12,31.56,31.65,70200.0],["2019-09-27",31.8,32.12,31.65,32.03,122500.0],["2019-09-30",32.03,32.2,31.85,31.89,113900.0],["2019-10-01",32.26,32.5,31.22,31.31,109900.0],["2019-10-02",30.97,31.33,30.695,31.14,62900.0],["2019-10-03",30.94,31.25,30.445,31.01,92500.0],["2019-10-04",31.1,31.47,30.9,31.44,67100.0],["2019-10-07",31.23,31.66,31.145,31.25,90200.0],["2019-10-08",30.79,30.79,30.23,30.26,82500.0],["2019-10-09",30.54,30.85,30.29,30.4,136200.0],["2019-10-10",30.43,31.01,30.33,30.45,86200.0],["2019-10-11",30.83,31.5,30.83,31.08,92400.0],["2019-10-14",30.93,31.531,30.72,31.15,79600.0],["2019-10-15",31.15,31.6,31.02,31.15,96100.0],["2019-10-16",31.22,31.57,31.22,31.29,118500.0],["2019-10-17",31.25,31.64,30.35,31.49,222000.0],["2019-10-18",31.11,31.85,31.04,31.73,119700.0],["2019-10-21",31.85,32.96,31.82,32.95,186300.0],["2019-10-22",32.94,33.83,32.86,33.55,171900.0],["2019-10-23",33.53,33.53,32.38,32.78,133500.0],["2019-10-24",32.86,32.86,32.25,32.45,87900.0],["2019-10-25",32.48,32.86,32.35,32.58,69900.0],["2019-10-28",32.9,33.25,32.765,32.86,64100.0],["2019-10-29",32.84,33.63,32.84,33.47,123400.0],["2019-10-30",33.27,33.43,32.4,32.9,101700.0],["2019-10-31",32.68,32.68,32.22,32.45,84000.0],["2019-11-01",32.77,33.1,32.69,32.88,66200.0],["2019-11-04",33.14,33.6,33.01,33.55,56000.0],["2019-11-05",33.62,33.93,33.4,33.78,84000.0],["2019-11-06",33.67,33.77,33.27,33.48,67200.0],["2019-11-07",33.84,34.82,33.84,34.21,176000.0],["2019-11-08",34.15,34.18,33.51,33.7,46700.0],["2019-11-11",33.53,33.79,33.194,33.76,116900.0],["2019-11-12",33.86,34.36,33.78,34.31,92100.0],["2019-11-13",33.96,33.96,33.37,33.445,83200.0],["2019-11-14",33.4,33.55,33.19,33.24,68200.0],["2019-11-15",33.51,33.51,32.82,32.86,68400.0],["2019-11-18",32.71,33.35,32.54,33.33,79300.0],["2019-11-19",33.53,34.76,33.41,34.65,301700.0],["2019-11-20",34.36,34.7,34.02,34.6,235200.0],["2019-11-21",34.65,35.33,34.25,34.91,241000.0],["2019-11-22",35.06,35.22,34.7,35.01,120100.0],["2019-11-25",34.85,35.79,34.75,35.47,168300.0],["2019-11-26",35.31,35.94,35.19,35.52,162800.0],["2019-11-27",35.58,36.09,35.58,35.75,93000.0],["2019-11-29",35.52,36.03,35.52,35.86,105100.0],["2019-12-02",35.91,36.01,35.45,35.58,152000.0],["2019-12-03",35.15,35.66,34.99,35.48,193200.0],["2019-12-04",35.54,36.75,35.54,36.48,225700.0],["2019-12-05",36.48,36.865,36.34,36.63,169500.0],["2019-12-06",36.91,37.65,36.91,37.56,224600.0],["2019-12-09",37.5,38.04,37.37,37.82,204800.0],["2019-12-10",37.76,38.04,37.59,37.95,189000.0],["2019-12-11",38.04,38.31,37.68,38.06,125800.0],["2019-12-12",37.98,38.85,37.98,38.25,179400.0],["2019-12-13",38.29,38.57,37.89,38.41,146300.0],["2019-12-16",38.73,38.905,37.9,37.96,275200.0],["2019-12-17",38.03,38.65,37.845,38.57,102500.0],["2019-12-18",38.72,39.0,38.12,38.93,147400.0],["2019-12-19",38.83,38.83,38.37,38.46,128000.0],["2019-12-20",38.67,38.67,38.28,38.39,701400.0],["2019-12-23",38.28,38.315,37.83,37.94,83400.0],["2019-12-24",37.84,38.64,37.38,38.64,70300.0],["2019-12-26",38.69,38.69,38.16,38.34,50600.0],["2019-12-27",38.33,38.54,38.06,38.39,123200.0],["2019-12-30",38.54,38.745,37.67,37.995,127200.0],["2019-12-31",38.15,38.39,37.96,38.02,177500.0],["2020-01-02",38.26,38.26,37.42,37.92,113900.0],["2020-01-03",37.46,38.11,37.21,38.095,147300.0],["2020-01-06",37.71,37.83,37.33,37.54,108500.0],["2020-01-07",37.45,37.45,37.09,37.33,85500.0],["2020-01-08",37.5,37.74,37.05,37.52,66700.0],["2020-01-09",38.05,38.135,37.52,37.84,79200.0],["2020-01-10",37.85,37.92,37.5,37.58,77300.0],["2020-01-13",37.55,38.0,37.48,37.95,94400.0],["2020-01-14",37.9,38.61,37.9,38.19,91100.0],["2020-01-15",37.89,38.21,37.51,37.77,104900.0],["2020-01-16",38.04,38.93,37.94,38.63,144800.0],["2020-01-17",38.97,39.41,38.29,38.29,138800.0],["2020-01-21",38.29,38.49,37.75,38.48,181200.0],["2020-01-22",39.44,41.23,38.224,40.6,425200.0],["2020-01-23",40.77,41.29,40.22,40.74,241900.0],["2020-01-24",40.64,40.8,39.81,40.3,187600.0],["2020-01-27",39.57,40.995,39.51,40.43,139800.0],["2020-01-28",40.49,40.69,39.54,39.78,176300.0],["2020-01-29",39.73,39.87,39.0,39.03,117400.0],["2020-01-30",38.89,40.2,38.86,40.05,153200.0],["2020-01-31",39.88,39.88,38.92,38.98,167800.0],["2020-02-03",39.34,39.8,38.98,39.65,216300.0],["2020-02-04",40.03,41.62,39.915,41.55,239400.0],["2020-02-05",41.99,42.99,41.79,42.92,218500.0],["2020-02-06",43.15,43.15,42.095,42.17,192500.0],["2020-02-07",42.08,42.12,41.63,41.83,185000.0],["2020-02-10",40.0,42.0,40.0,41.53,232700.0],["2020-02-11",41.6,42.135,41.435,41.79,151500.0],["2020-02-12",42.17,42.28,41.39,41.84,190200.0],["2020-02-13",41.52,42.1,41.4,42.0,211800.0],["2020-02-14",41.97,42.32,41.78,41.81,113700.0],["2020-02-18",41.86,41.86,41.26,41.66,136900.0],["2020-02-19",41.75,41.965,41.47,41.63,167900.0],["2020-02-20",41.51,42.29,41.51,42.22,158900.0],["2020-02-21",42.02,42.39,41.68,41.98,141800.0],["2020-02-24",40.74,41.84,40.74,41.61,184300.0],["2020-02-25",41.58,41.73,39.76,40.07,278900.0],["2020-02-26",40.24,40.53,38.52,38.62,381400.0],["2020-02-27",37.91,38.74,36.4,36.45,184200.0],["2020-02-28",35.28,36.2,33.44,33.87,230100.0],["2020-03-02",33.95,34.59,33.15,34.49,299000.0],["2020-03-03",34.65,35.7,33.83,33.93,212300.0],["2020-03-04",34.22,34.81,33.3,34.12,183700.0],["2020-03-05",33.18,33.7,32.7,32.8,285400.0],["2020-03-06",31.77,32.0,29.9,30.41,158200.0],["2020-03-09",26.03,26.9,23.02,23.15,431300.0],["2020-03-10",24.28,25.38,22.67,24.82,291600.0],["2020-03-11",23.83,24.48,22.52,22.72,291400.0],["2020-03-12",21.53,22.26,19.63,20.09,193100.0],["2020-03-13",21.66,22.975,20.675,22.86,261700.0],["2020-03-16",19.61,21.07,19.05,19.37,199200.0],["2020-03-17",20.87,22.69,19.03,22.69,472600.0],["2020-03-18",21.11,22.68,20.54,21.95,351800.0],["2020-03-19",21.4,23.79,20.1,23.32,337100.0],["2020-03-20",23.2,24.01,20.06,20.7,341000.0],["2020-03-23",20.8,21.55,19.542,20.75,214900.0],["2020-03-24",21.99,22.89,21.5,22.53,289800.0],["2020-03-25",22.47,24.32,21.209,24.09,326400.0],["2020-03-26",24.33,26.12,24.02,25.63,366600.0],["2020-03-27",24.05,25.62,23.6,25.21,194600.0],["2020-03-30",25.53,26.32,24.08,26.18,149300.0],["2020-03-31",25.91,26.85,25.26,26.0,163900.0],["2020-04-01",24.7,24.86,23.37,23.74,133400.0],["2020-04-02",23.42,25.16,23.42,24.87,124500.0],["2020-04-03",24.15,25.14,22.67,23.02,144400.0],["2020-04-06",24.29,25.22,23.99,24.63,182300.0],["2020-04-07",25.52,25.89,23.75,23.86,332000.0],["2020-04-08",24.07,25.34,23.8,25.02,209600.0],["2020-04-09",25.9,28.23,25.65,28.05,254100.0],["2020-04-13",27.99,27.99,25.44,25.9,237800.0],["2020-04-14",26.5,26.99,25.18,26.28,138400.0],["2020-04-15",25.07,25.86,24.4,24.45,173700.0],["2020-04-16",24.51,25.55,23.1,23.54,170200.0],["2020-04-17",24.64,25.75,24.08,25.51,92200.0],["2020-04-20",24.69,25.266,24.19,24.8,125300.0],["2020-04-21",23.01,24.53,22.382,24.42,268500.0],["2020-04-22",22.62,23.11,22.01,22.27,379000.0],["2020-04-23",22.5,22.75,21.92,22.42,159600.0],["2020-04-24",22.58,23.5,22.23,23.38,160600.0],["2020-04-27",24.01,26.24,23.71,26.1,242800.0],["2020-04-28",26.94,27.77,26.61,26.82,154300.0],["2020-04-29",28.33,29.7,27.98,29.17,158000.0],["2020-04-30",28.25,28.97,27.5,27.71,218900.0],["2020-05-01",26.87,26.885,25.51,26.25,159100.0],["2020-05-04",25.98,26.19,24.98,25.53,187700.0],["2020-05-05",26.17,26.21,24.7,24.83,150600.0],["2020-05-06",24.94,25.4,23.49,23.54,164700.0],["2020-05-07",24.15,25.12,23.8,24.55,173200.0],["2020-05-08",25.33,26.14,25.09,25.97,128500.0],["2020-05-11",25.56,25.56,23.37,23.51,124700.0],["2020-05-12",23.93,24.01,23.03,23.09,137700.0],["2020-05-13",23.05,23.05,20.42,20.84,128800.0],["2020-05-14",20.18,21.16,19.5,20.84,131800.0],["2020-05-15",20.85,21.35,20.63,21.18,124200.0],["2020-05-18",22.64,23.13,21.95,23.04,159900.0],["2020-05-19",22.79,23.62,21.84,21.88,117600.0],["2020-05-20",22.52,23.59,22.51,23.54,189300.0],["2020-05-21",23.53,23.77,23.19,23.36,70100.0],["2020-05-22",23.54,23.72,22.67,22.92,85200.0],["2020-05-26",24.26,25.455,24.26,25.35,98000.0],["2020-05-27",26.51,27.22,25.76,27.15,150200.0],["2020-05-28",27.5,27.5,25.25,25.33,137100.0],["2020-05-29",24.71,24.91,24.1,24.55,102700.0],["2020-06-01",24.83,25.28,24.34,24.37,111100.0],["2020-06-02",23.1,24.24,22.823,23.08,138000.0],["2020-06-03",23.9,25.3,23.57,24.72,117800.0],["2020-06-04",24.64,26.245,24.31,26.19,143000.0],["2020-06-05",27.5,28.68,27.05,28.3,142300.0],["2020-06-08",29.04,29.49,27.855,28.06,87500.0],["2020-06-09",27.21,28.84,27.07,28.26,89900.0],["2020-06-10",27.89,28.44,26.55,26.78,95200.0],["2020-06-11",24.88,25.35,23.41,23.67,119900.0],["2020-06-12",24.94,25.36,23.01,23.67,166800.0],["2020-06-15",22.8,24.09,22.72,23.87,168000.0],["2020-06-16",24.31,25.11,23.86,24.73,204300.0],["2020-06-17",24.84,24.84,23.15,23.2,116100.0],["2020-06-18",22.95,23.74,22.71,23.44,139900.0],["2020-06-19",23.79,23.79,22.68,23.34,442300.0],["2020-06-22",23.54,24.55,22.43,24.48,149400.0],["2020-06-23",24.81,25.105,23.81,23.96,170100.0],["2020-06-24",23.46,23.62,22.35,22.97,199600.0],["2020-06-25",22.92,23.84,22.655,23.83,125900.0],["2020-06-26",23.28,23.28,22.0,22.89,405400.0],["2020-06-29",23.44,24.06,22.95,23.76,104800.0],["2020-06-30",23.36,24.46,23.36,24.27,83600.0],["2020-07-01",24.24,24.54,22.81,22.91,188400.0],["2020-07-02",23.37,24.15,22.72,22.87,106600.0],["2020-07-06",23.56,23.88,22.92,22.99,119100.0],["2020-07-07",22.63,22.75,22.06,22.12,104900.0],["2020-07-08",22.15,22.57,21.72,22.43,165600.0],["2020-07-09",22.54,22.66,21.26,21.48,101500.0],["2020-07-10",23.63,23.63,22.13,23.41,188900.0],["2020-07-13",23.53,23.96,22.86,23.42,111100.0],["2020-07-14",23.37,23.57,22.63,23.26,100200.0],["2020-07-15",24.0,24.75,23.92,24.44,109800.0],["2020-07-16",24.3,25.06,23.82,24.72,108400.0],["2020-07-17",24.63,24.83,23.75,24.0,83800.0],["2020-07-20",23.81,24.59,23.22,23.37,89200.0],["2020-07-21",26.45,27.95,25.3,27.01,191600.0],["2020-07-22",26.42,27.13,26.14,26.84,115100.0],["2020-07-23",26.82,27.32,26.32,26.9,90800.0],["2020-07-24",27.03,27.35,26.17,26.45,108900.0],["2020-07-27",26.47,27.08,26.15,27.02,119400.0],["2020-07-28",26.63,27.05,25.63,25.68,83300.0],["2020-07-29",25.77,26.93,25.77,26.93,94000.0],["2020-07-30",26.13,26.66,25.77,26.2,102600.0],["2020-07-31",26.26,26.56,25.55,26.2,163400.0],["2020-08-03",26.21,26.58,25.84,26.34,71200.0],["2020-08-04",26.16,26.24,25.91,26.18,64600.0],["2020-08-05",26.8,27.24,26.065,27.12,87000.0],["2020-08-06",26.97,27.21,26.62,26.79,38500.0],["2020-08-07",26.55,28.22,26.55,28.18,71100.0],["2020-08-10",28.4,29.74,28.26,29.27,100900.0],["2020-08-11",29.97,30.32,29.63,29.83,127800.0],["2020-08-12",30.51,30.51,29.68,29.94,118900.0],["2020-08-13",29.57,29.615,28.83,28.98,134800.0],["2020-08-14",28.7,29.4,27.91,29.35,47600.0],["2020-08-17",29.25,29.4,28.17,28.49,169400.0],["2020-08-18",28.49,28.49,27.32,27.43,76500.0],["2020-08-19",28.3,28.75,27.69,28.41,141700.0],["2020-08-20",27.85,28.34,27.58,27.9,70800.0],["2020-08-21",27.67,28.19,27.47,27.79,65000.0],["2020-08-24",28.11,29.56,27.81,29.49,72300.0],["2020-08-25",29.83,29.9,29.33,29.55,57400.0],["2020-08-26",29.52,29.87,29.04,29.16,104200.0],["2020-08-27",29.2,30.05,29.2,29.79,64800.0],["2020-08-28",30.17,30.24,29.25,29.34,80600.0],["2020-08-31",29.25,29.33,28.54,28.56,114300.0],["2020-09-01",28.4,29.25,28.4,29.09,46100.0],["2020-09-02",28.93,29.1,28.55,28.89,53700.0],["2020-09-03",28.95,29.83,28.8,28.97,49700.0],["2020-09-04",29.71,30.0,29.11,29.84,54700.0],["2020-09-08",29.42,29.42,28.21,28.34,70000.0],["2020-09-09",28.66,29.04,27.85,28.82,85200.0],["2020-09-10",29.09,29.41,28.795,29.25,97400.0],["2020-09-11",29.25,29.38,28.73,29.25,82600.0],["2020-09-14",29.42,30.07,28.75,29.78,62100.0],["2020-09-15",29.93,29.93,29.01,29.5,46800.0],["2020-09-16",29.48,29.89,28.995,29.32,55000.0],["2020-09-17",28.77,29.53,28.62,28.88,64500.0],["2020-09-18",29.19,29.19,28.42,28.8,254200.0],["2020-09-21",28.01,28.46,26.86,27.57,109100.0],["2020-09-22",27.67,27.93,27.06,27.54,63400.0],["2020-09-23",27.72,28.345,27.69,27.89,124400.0],["2020-09-24",28.05,29.42,27.62,29.13,111700.0],["2020-09-25",29.12,29.76,28.77,29.49,94500.0],["2020-09-28",29.76,31.25,29.13,31.04,230200.0],["2020-09-29",30.89,30.94,30.05,30.62,71900.0],["2020-09-30",31.01,31.8,30.68,31.14,122500.0],["2020-10-01",32.04,33.39,31.81,32.87,196800.0],["2020-10-02",32.8,34.42,32.61,34.19,173800.0],["2020-10-05",34.82,35.56,33.73,35.5,127700.0],["2020-10-06",35.94,37.4,35.0,35.64,192200.0],["2020-10-07",36.37,37.85,35.99,37.65,169100.0],["2020-10-08",38.0,39.93,38.0,38.81,266600.0],["2020-10-09",39.37,39.37,38.37,39.28,107800.0],["2020-10-12",39.33,40.34,39.135,40.21,91300.0],["2020-10-13",39.85,40.16,39.348,40.05,119000.0],["2020-10-14",40.1,40.1,39.42,39.84,99000.0],["2020-10-15",39.3,41.52,38.99,41.49,151500.0],["2020-10-16",41.45,42.55,41.21,42.41,127200.0],["2020-10-19",42.93,43.64,42.086,43.0,272900.0],["2020-10-20",43.5,44.52,40.3,44.06,345800.0],["2020-10-21",42.47,44.25,42.2,43.9,205200.0],["2020-10-22",44.05,44.8,43.77,44.63,241300.0],["2020-10-23",45.31,46.66,45.17,45.86,261600.0],["2020-10-26",45.14,46.195,44.01,44.99,963400.0],["2020-10-27",45.0,45.0,42.82,44.46,234100.0],["2020-10-28",43.64,44.225,43.08,43.88,159900.0],["2020-10-29",43.77,43.99,41.0,42.15,214600.0],["2020-10-30",42.03,42.96,41.69,42.13,150000.0],["2020-11-02",42.76,43.075,41.91,42.34,123500.0],["2020-11-03",43.0,43.235,41.44,41.66,212100.0],["2020-11-04",40.72,41.845,40.12,41.31,350600.0],["2020-11-05",41.57,43.03,40.92,42.59,243300.0],["2020-11-06",43.21,43.74,41.3,41.58,258100.0],["2020-11-09",42.32,46.28,42.32,45.2,242700.0],["2020-11-10",45.52,49.055,44.39,48.64,392800.0],["2020-11-11",48.72,48.72,46.99,47.86,163700.0],["2020-11-12",44.91,46.37,44.56,46.23,185700.0],["2020-11-13",47.1,47.66,46.88,47.47,146000.0],["2020-11-16",48.87,49.42,48.18,48.82,136000.0],["2020-11-17",48.1,48.67,47.59,48.15,118100.0],["2020-11-18",48.69,48.73,47.11,47.16,191900.0],["2020-11-19",47.18,47.75,46.38,46.98,95800.0],["2020-11-20",46.41,46.92,45.665,46.9,250500.0],["2020-11-23",47.61,48.14,47.03,47.45,146300.0],["2020-11-24",48.51,49.0,48.1,48.4,129800.0],["2020-11-25",47.89,48.55,47.24,47.9,104400.0],["2020-11-27",47.88,48.48,46.69,47.58,36600.0],["2020-11-30",47.16,47.45,45.255,45.44,121100.0],["2020-12-01",46.25,47.21,45.565,46.14,242500.0],["2020-12-02",45.52,47.28,45.52,46.67,112200.0],["2020-12-03",46.9,47.35,46.27,46.39,45500.0],["2020-12-04",46.95,47.56,46.75,47.45,86000.0],["2020-12-07",47.39,48.49,47.38,48.37,94300.0],["2020-12-08",48.08,48.88,46.862,48.34,125800.0],["2020-12-09",48.89,49.1,47.518,47.96,117600.0],["2020-12-10",48.01,48.49,47.26,48.41,97300.0],["2020-12-11",47.84,48.98,47.66,48.09,89600.0],["2020-12-14",48.5,49.14,47.01,47.16,129100.0],["2020-12-15",47.37,48.61,47.15,48.25,152300.0],["2020-12-16",48.22,48.703,47.43,48.4,105400.0],["2020-12-17",48.7,51.21,47.102,51.07,474900.0],["2020-12-18",51.34,51.95,49.78,50.51,537600.0],["2020-12-21",47.44,49.17,44.58,49.0,226300.0],["2020-12-22",49.2,49.59,46.858,49.09,61000.0],["2020-12-23",49.47,50.46,47.023,48.56,228000.0],["2020-12-24",48.99,49.07,47.7,48.34,78200.0],["2020-12-28",48.79,49.58,47.498,49.32,151000.0],["2020-12-29",49.49,49.49,48.06,48.59,76700.0],["2020-12-30",48.29,49.39,48.14,49.08,51400.0],["2020-12-31",49.15,49.56,48.41,48.55,83500.0],["2021-01-04",49.09,49.9,48.31,49.11,239500.0],["2021-01-05",49.01,51.97,48.63,51.96,250600.0],["2021-01-06",53.02,58.7,52.47,58.28,270900.0],["2021-01-07",59.13,59.9,58.14,59.21,162800.0],["2021-01-08",59.38,59.99,56.99,58.72,102000.0],["2021-01-11",57.7,59.1,57.7,58.98,70100.0],["2021-01-12",58.98,60.85,58.68,60.01,87400.0],["2021-01-13",60.25,60.25,58.28,58.78,63900.0],["2021-01-14",59.4,60.8,58.14,59.74,121600.0],["2021-01-15",59.11,60.36,57.985,58.87,137200.0],["2021-01-19",58.89,59.1,57.11,58.05,173700.0],["2021-01-20",58.21,58.54,56.8,57.29,136900.0],["2021-01-21",57.64,59.13,56.7,58.5,128900.0],["2021-01-22",57.64,59.94,55.305,59.68,194600.0],["2021-01-25",60.0,60.94,58.93,60.53,144600.0],["2021-01-26",60.25,64.3,60.25,63.06,354300.0],["2021-01-27",61.27,62.962,60.01,61.23,270400.0],["2021-01-28",62.13,62.13,57.06,58.09,152900.0],["2021-01-29",58.11,59.73,56.7,57.34,186100.0],["2021-02-01",58.15,58.34,57.245,57.99,150500.0],["2021-02-02",57.93,60.19,57.407,59.85,190000.0],["2021-02-03",59.94,60.065,58.95,59.61,88700.0],["2021-02-04",60.23,63.37,60.0,63.11,120900.0],["2021-02-05",64.01,65.63,62.455,64.06,85400.0],["2021-02-08",64.42,66.03,63.265,65.87,117700.0],["2021-02-09",65.76,68.935,65.37,68.23,163300.0],["2021-02-10",69.47,69.48,67.61,67.63,165300.0],["2021-02-11",68.12,69.17,66.99,68.58,127700.0],["2021-02-12",68.05,69.0,67.29,67.98,118800.0],["2021-02-16",68.8,69.95,67.98,68.93,170100.0],["2021-02-17",68.49,69.78,68.49,69.27,94900.0],["2021-02-18",69.67,70.34,69.28,69.53,108100.0],["2021-02-19",70.25,73.86,70.25,73.64,175300.0],["2021-02-22",73.7,77.32,73.44,76.04,165000.0],["2021-02-23",75.6,77.11,74.59,75.88,166000.0],["2021-02-24",76.5,78.965,75.35,76.59,220800.0],["2021-02-25",77.26,78.25,74.62,75.24,126200.0],["2021-02-26",75.76,78.05,74.46,76.7,180200.0],["2021-03-01",77.07,82.17,77.07,82.15,141600.0],["2021-03-02",82.22,82.59,80.24,81.26,183700.0],["2021-03-03",81.71,85.65,81.22,81.3,265300.0],["2021-03-04",81.72,84.995,79.63,81.37,541800.0],["2021-03-05",82.93,83.05,80.0,80.41,220100.0],["2021-03-08",81.84,82.694,80.06,80.2,187200.0],["2021-03-09",80.08,81.3,77.632,79.26,141200.0],["2021-03-10",79.6,84.21,79.6,82.82,146800.0],["2021-03-11",82.55,83.23,79.73,80.23,210400.0],["2021-03-12",80.75,82.74,78.975,80.59,239500.0],["2021-03-15",80.8,81.83,78.0,81.24,145900.0],["2021-03-16",80.7,81.21,79.07,80.21,75000.0],["2021-03-17",80.49,81.72,79.16,80.79,102800.0],["2021-03-18",81.04,84.87,80.945,82.38,148200.0],["2021-03-19",81.2,83.41,79.66,82.55,286400.0],["2021-03-22",82.25,82.25,77.5,77.82,115400.0],["2021-03-23",76.78,77.45,74.86,75.43,146900.0],["2021-03-24",76.82,80.24,75.07,75.28,112900.0],["2021-03-25",74.17,78.35,74.17,77.61,103500.0],["2021-03-26",78.97,79.455,76.62,78.29,93600.0],["2021-03-29",77.07,78.8,75.17,75.38,129800.0],["2021-03-30",75.13,77.47,74.94,76.66,108700.0],["2021-03-31",77.06,78.52,75.84,77.39,224100.0],["2021-04-01",77.8,82.0,77.67,81.66,261600.0],["2021-04-05",84.5,95.92,84.5,92.49,1033000.0],["2021-04-06",93.21,96.735,90.6,92.76,287400.0],["2021-04-07",92.87,94.06,89.78,90.12,186300.0],["2021-04-08",90.66,92.439,87.26,91.67,302500.0],["2021-04-09",92.72,94.0,91.76,93.82,112500.0],["2021-04-12",94.07,97.49,94.07,95.54,141400.0],["2021-04-13",95.99,96.33,92.895,93.91,330100.0],["2021-04-14",93.9,95.565,93.18,94.35,140800.0],["2021-04-15",94.2,95.22,93.0,93.5,142200.0],["2021-04-16",94.59,96.97,93.19,96.48,113300.0],["2021-04-19",96.11,96.62,92.32,92.68,111000.0],["2021-04-20",92.51,92.94,88.79,89.46,143500.0],["2021-04-21",89.46,92.3,89.41,91.64,161700.0],["2021-04-22",92.95,94.08,88.85,89.07,214400.0],["2021-04-23",90.95,94.93,90.881,91.65,170500.0],["2021-04-26",92.46,92.94,88.01,89.88,287000.0],["2021-04-27",89.0,90.47,88.47,90.16,152800.0],["2021-04-28",90.47,90.97,89.0,90.69,109200.0],["2021-04-29",90.94,93.0,90.92,91.09,121300.0],["2021-04-30",90.4,92.8,88.46,88.63,188700.0],["2021-05-03",89.92,90.415,87.5,87.98,244500.0],["2021-05-04",87.32,89.47,86.9,89.27,168000.0],["2021-05-05",88.17,90.635,87.665,89.8,104000.0],["2021-05-06",89.99,90.73,88.15,90.72,234300.0],["2021-05-07",89.32,91.12,89.32,90.89,156800.0],["2021-05-10",90.5,91.68,87.16,87.25,112700.0],["2021-05-11",86.46,87.96,84.64,86.29,89600.0],["2021-05-12",86.75,87.92,80.46,81.0,165800.0],["2021-05-13",81.44,84.5,80.0,83.26,110700.0],["2021-05-14",83.77,86.65,83.06,86.0,119200.0],["2021-05-17",85.39,85.59,83.64,85.1,101600.0],["2021-05-18",85.34,87.47,81.525,81.63,127200.0],["2021-05-19",80.26,81.93,78.09,81.88,99600.0],["2021-05-20",81.52,82.13,78.62,81.28,77800.0],["2021-05-21",82.41,83.5,79.82,81.74,73000.0],["2021-05-24",81.9,83.21,79.4,82.22,97200.0],["2021-05-25",82.29,83.85,80.57,80.78,142800.0],["2021-05-26",81.1,83.54,80.34,83.26,112600.0],["2021-05-27",84.0,85.31,83.74,84.11,77100.0],["2021-05-28",84.27,84.27,82.135,83.75,87300.0],["2021-06-01",85.0,85.38,83.19,84.47,133500.0],["2021-06-02",84.87,85.15,83.61,84.65,110400.0],["2021-06-03",84.04,85.51,83.46,85.37,133600.0],["2021-06-04",85.46,85.84,82.89,83.47,61600.0],["2021-06-07",83.51,85.758,80.69,85.08,83900.0],["2021-06-08",84.56,86.0,83.6,85.71,100900.0],["2021-06-09",85.25,85.25,82.15,82.2,114400.0],["2021-06-10",83.13,83.62,80.72,80.87,86300.0],["2021-06-11",81.45,82.27,80.93,81.84,130300.0],["2021-06-14",81.74,82.83,78.05,78.1,190000.0],["2021-06-15",77.82,79.58,76.73,79.3,221000.0],["2021-06-16",78.72,81.17,77.34,80.76,96200.0],["2021-06-17",80.91,82.148,74.77,76.4,183000.0],["2021-06-18",75.15,75.99,72.62,72.63,346100.0],["2021-06-21",73.6,76.66,73.59,75.61,150400.0],["2021-06-22",75.51,76.17,73.183,75.87,109100.0],["2021-06-23",76.36,77.373,75.37,76.47,149600.0],["2021-06-24",77.02,77.32,75.32,77.14,73200.0],["2021-06-25",77.66,79.48,76.91,77.37,1071700.0],["2021-06-28",77.65,77.88,74.39,75.32,129000.0],["2021-06-29",75.99,77.27,74.02,74.51,46400.0],["2021-06-30",74.1,75.565,73.74,74.25,105900.0],["2021-07-01",74.78,75.22,74.0,74.67,54100.0],["2021-07-02",75.03,75.85,73.17,73.66,84200.0],["2021-07-06",73.63,73.63,71.2,71.57,87800.0],["2021-07-07",71.0,72.41,70.54,70.97,119500.0],["2021-07-08",70.0,72.27,69.015,71.45,189200.0],["2021-07-09",72.76,75.12,71.41,74.46,125900.0],["2021-07-12",73.55,76.21,72.72,74.19,82900.0],["2021-07-13",73.95,74.3,71.78,73.25,93300.0],["2021-07-14",73.31,74.48,72.11,73.25,132200.0],["2021-07-15",72.65,74.34,71.86,73.96,75100.0],["2021-07-16",74.07,74.07,72.74,72.95,189200.0],["2021-07-19",71.11,71.945,69.87,70.9,293900.0],["2021-07-20",71.24,75.12,71.24,72.98,161000.0],["2021-07-21",74.28,75.35,71.3,75.05,154300.0],["2021-07-22",71.48,75.79,71.48,74.67,208500.0],["2021-07-23",75.35,75.888,74.51,75.01,142500.0],["2021-07-26",75.6,76.5,74.92,75.07,106900.0],["2021-07-27",74.23,74.91,73.62,74.42,89200.0],["2021-07-28",74.94,75.65,73.705,74.33,83300.0],["2021-07-29",75.06,76.97,74.269,76.96,101400.0],["2021-07-30",76.61,77.39,75.63,76.66,235600.0],["2021-08-02",76.83,78.43,76.305,76.5,300600.0],["2021-08-03",76.73,77.91,75.115,77.01,121600.0],["2021-08-04",76.21,77.43,76.05,76.52,128100.0],["2021-08-05",76.53,77.88,76.53,77.88,49800.0],["2021-08-06",79.12,81.99,77.29,81.87,101900.0],["2021-08-09",81.68,83.41,80.32,81.4,163200.0],["2021-08-10",81.33,83.11,79.52,83.09,99900.0],["2021-08-11",83.44,84.03,82.25,84.03,65100.0],["2021-08-12",84.03,84.11,82.635,83.0,64100.0],["2021-08-13",83.05,83.29,81.68,81.94,118100.0],["2021-08-16",81.28,81.855,80.34,81.22,70800.0],["2021-08-17",80.86,81.19,78.91,80.0,150600.0],["2021-08-18",80.13,81.72,79.62,80.49,102400.0],["2021-08-19",79.41,80.75,79.16,79.52,193500.0],["2021-08-20",79.22,80.64,78.67,80.39,87200.0],["2021-08-23",80.63,81.445,80.24,81.1,50700.0],["2021-08-24",80.99,82.44,80.385,81.15,52500.0],["2021-08-25",81.08,82.24,81.08,81.35,76600.0],["2021-08-26",81.58,81.895,80.0,80.12,88300.0],["2021-08-27",80.46,84.27,80.15,84.16,115400.0],["2021-08-30",84.06,84.06,81.43,81.72,82200.0],["2021-08-31",81.83,82.85,80.9,82.22,122600.0],["2021-09-01",82.22,82.68,80.24,82.44,90600.0],["2021-09-02",83.0,84.28,82.1,82.67,96500.0],["2021-09-03",83.05,83.85,81.47,82.27,86300.0],["2021-09-07",82.65,84.7,81.165,83.76,110500.0],["2021-09-08",83.38,84.94,80.2,80.49,158400.0],["2021-09-09",80.55,82.16,78.16,81.52,202000.0],["2021-09-10",82.09,82.99,81.13,82.2,133800.0],["2021-09-13",82.63,82.63,81.11,82.07,108800.0],["2021-09-14",82.34,82.34,81.005,81.55,125700.0],["2021-09-15",81.85,82.485,81.17,81.81,88000.0],["2021-09-16",82.3,83.08,81.56,82.52,103800.0],["2021-09-17",83.44,84.59,82.565,84.19,510700.0],["2021-09-20",82.13,83.67,81.995,83.61,196700.0],["2021-09-21",83.89,84.06,82.85,83.74,109500.0],["2021-09-22",84.57,85.46,83.74,85.2,189900.0],["2021-09-23",85.84,88.68,85.34,88.37,133600.0],["2021-09-24",87.84,89.26,87.5,87.77,110200.0],["2021-09-27",88.03,91.56,87.215,91.33,165500.0],["2021-09-28",91.4,92.18,90.24,91.97,246600.0],["2021-09-29",92.29,99.31,91.7,98.25,377000.0],["2021-09-30",98.26,101.13,97.69,100.13,364400.0],["2021-10-01",100.11,104.9,99.48,104.41,312600.0],["2021-10-04",104.25,105.51,102.91,105.1,224400.0],["2021-10-05",106.02,107.35,104.56,106.98,170600.0],["2021-10-06",106.47,106.47,104.7,106.15,135300.0],["2021-10-07",107.44,108.24,106.45,107.31,143000.0],["2021-10-08",107.33,108.0,106.83,107.35,46900.0],["2021-10-11",107.93,107.93,104.485,104.71,98000.0],["2021-10-12",104.84,106.21,103.42,105.64,111500.0],["2021-10-13",105.64,106.74,104.0,106.21,103300.0],["2021-10-14",107.48,108.08,105.99,107.92,58200.0],["2021-10-15",109.65,110.125,107.47,107.5,183200.0],["2021-10-18",107.17,109.44,106.202,108.95,73100.0],["2021-10-19",109.39,110.06,108.22,109.75,57300.0],["2021-10-20",109.75,112.65,109.01,112.38,96800.0],["2021-10-21",105.0,111.27,101.51,109.8,474900.0],["2021-10-22",112.98,116.15,112.04,115.9,152500.0],["2021-10-25",116.37,118.5,116.37,116.63,167600.0],["2021-10-26",117.18,117.19,115.703,116.0,67600.0],["2021-10-27",115.7,116.16,112.51,112.62,83200.0],["2021-10-28",113.38,115.14,112.28,114.95,76600.0],["2021-10-29",114.85,117.82,114.85,117.3,78000.0],["2021-11-01",118.3,120.555,117.42,119.86,84300.0],["2021-11-02",120.16,122.09,119.52,122.07,90500.0],["2021-11-03",122.06,127.566,122.06,125.58,147300.0],["2021-11-04",126.04,127.02,123.29,125.95,116900.0],["2021-11-05",125.885,127.9,124.33,125.17,129200.0],["2021-11-08",125.82,125.97,123.59,125.41,163200.0],["2021-11-09",125.59,129.18,123.6,126.51,135400.0],["2021-11-10",126.49,127.495,125.05,126.1,70800.0],["2021-11-11",126.8,129.19,126.0,127.89,103900.0],["2021-11-12",128.61,128.8,124.88,127.42,145700.0],["2021-11-15",128.02,131.5,126.7,130.62,101300.0],["2021-11-16",129.96,133.42,129.7,132.1,695900.0],["2021-11-17",132.1,132.27,128.88,131.87,153700.0],["2021-11-18",132.0,135.57,132.0,132.2,158300.0],["2021-11-19",130.65,132.315,129.07,130.47,90000.0],["2021-11-22",131.44,135.3,129.13,129.32,140800.0],["2021-11-23",129.4,132.58,128.03,132.0,169900.0],["2021-11-24",131.17,133.96,130.64,133.63,79700.0],["2021-11-26",129.62,130.76,126.29,127.97,128100.0],["2021-11-29",130.5,132.12,128.05,129.95,131600.0],["2021-11-30",128.25,129.405,125.97,127.35,160300.0],["2021-12-01",130.08,132.41,125.66,125.72,120300.0],["2021-12-02",126.82,133.045,126.82,132.49,146300.0],["2021-12-03",135.08,135.08,127.35,128.7,149900.0],["2021-12-06",130.92,134.82,129.3,132.76,172900.0],["2021-12-07",133.7,136.015,129.03,129.56,186500.0],["2021-12-08",129.8,132.92,129.29,132.3,188900.0],["2021-12-09",131.25,132.25,129.09,129.36,139300.0],["2021-12-10",129.38,129.692,125.58,126.03,160600.0],["2021-12-13",125.58,126.88,123.26,124.66,168900.0],["2021-12-14",125.09,126.94,121.57,122.08,197900.0],["2021-12-15",122.7,125.875,120.985,124.11,276400.0],["2021-12-16",125.47,125.82,116.1,116.84,842400.0],["2021-12-17",116.15,116.15,107.99,110.34,818000.0],["2021-12-20",108.75,109.68,105.06,106.85,279100.0],["2021-12-21",108.61,112.035,107.83,110.89,261500.0],["2021-12-22",109.53,111.55,108.77,110.52,289400.0],["2021-12-23",111.47,114.37,111.47,113.13,101800.0],["2021-12-27",114.06,120.12,114.06,119.97,130300.0],["2021-12-28",118.71,120.535,116.8,118.62,108500.0],["2021-12-29",118.48,120.93,116.48,120.73,90600.0],["2021-12-30",120.48,122.452,118.71,118.95,98800.0],["2021-12-31",118.87,119.54,118.35,119.08,94400.0],["2022-01-03",119.73,121.89,119.56,120.53,120800.0],["2022-01-04",121.81,126.12,120.005,123.0,155400.0],["2022-01-05",122.89,123.11,115.09,115.51,137400.0],["2022-01-06",116.94,120.785,115.6,119.98,142100.0],["2022-01-07",119.25,121.252,118.47,119.24,95100.0],["2022-01-10",118.63,118.63,113.345,114.84,121600.0],["2022-01-11",115.44,116.947,113.16,114.66,182700.0],["2022-01-12",115.45,116.73,113.96,115.62,97600.0],["2022-01-13",115.75,118.44,115.435,117.88,140300.0],["2022-01-14",115.99,120.12,115.145,119.89,174800.0],["2022-01-18",118.83,119.9,110.13,110.34,172000.0],["2022-01-19",111.89,111.89,108.29,110.26,163100.0],["2022-01-20",110.0,112.87,105.72,106.27,133600.0],["2022-01-21",103.09,106.0,95.22,96.61,312200.0],["2022-01-24",92.64,94.26,88.77,90.5,465100.0],["2022-01-25",88.84,91.54,85.96,89.58,260600.0],["2022-01-26",91.72,92.89,84.75,86.39,213900.0],["2022-01-27",86.58,89.89,81.1,81.84,138300.0],["2022-01-28",82.33,83.81,79.07,83.65,229200.0],["2022-01-31",83.61,87.73,82.4,87.48,183400.0],["2022-02-01",88.26,89.305,86.7,87.63,112100.0],["2022-02-02",88.3,88.91,86.205,87.19,107700.0],["2022-02-03",86.39,88.53,85.51,86.34,89100.0],["2022-02-04",86.46,89.1,85.48,88.57,101200.0],["2022-02-07",90.71,94.01,89.91,93.52,168000.0],["2022-02-08",93.5,97.57,93.5,97.26,141600.0],["2022-02-09",97.97,97.97,94.67,95.63,89000.0],["2022-02-10",94.61,96.7,92.98,93.6,496800.0],["2022-02-11",93.62,95.225,90.77,91.95,111000.0],["2022-02-14",92.39,94.74,90.07,91.43,326100.0],["2022-02-15",93.9,98.48,93.53,98.3,440100.0],["2022-02-16",97.14,98.95,96.2,98.07,127700.0],["2022-02-17",96.18,97.69,93.99,94.04,391300.0],["2022-02-18",94.36,95.98,93.12,94.94,98400.0],["2022-02-22",94.17,95.47,91.7,92.47,398100.0],["2022-02-23",93.8,93.8,90.11,90.11,83500.0],["2022-02-24",86.58,93.95,86.06,93.79,153200.0],["2022-02-25",94.22,98.75,93.69,98.39,123500.0],["2022-02-28",97.06,100.74,96.39,100.32,199500.0],["2022-03-01",99.57,99.57,92.4,93.65,217200.0],["2022-03-02",95.97,100.98,95.23,100.57,89500.0],["2022-03-03",100.61,100.61,96.79,98.64,164300.0],["2022-03-04",97.14,97.14,91.68,93.07,106800.0],["2022-03-07",92.33,94.535,89.61,89.75,150800.0],["2022-03-08",91.25,95.13,90.03,92.07,95600.0],["2022-03-09",95.08,98.285,95.08,96.68,114500.0],["2022-03-10",94.41,97.12,92.66,93.41,141200.0],["2022-03-11",94.86,96.33,94.48,95.22,138300.0],["2022-03-14",96.62,98.715,92.29,92.92,168900.0],["2022-03-15",93.12,95.07,92.33,94.21,128600.0],["2022-03-16",95.9,100.97,94.97,100.24,200300.0],["2022-03-17",98.48,100.22,96.48,97.85,161600.0],["2022-03-18",97.98,99.75,95.265,97.04,695200.0],["2022-03-21",97.31,98.27,91.756,93.5,116500.0],["2022-03-22",94.46,99.75,94.46,99.46,169900.0],["2022-03-23",98.02,98.02,93.67,95.34,131300.0],["2022-03-24",95.93,99.045,95.51,98.79,126900.0],["2022-03-25",98.59,100.125,97.04,97.95,136200.0],["2022-03-28",97.97,97.97,93.99,96.01,80800.0],["2022-03-29",97.82,100.04,96.925,99.74,128600.0],["2022-03-30",99.58,99.61,94.135,95.44,143000.0],["2022-03-31",95.58,98.0,93.425,94.02,153500.0],["2022-04-01",94.84,95.61,89.755,90.26,295100.0],["2022-04-04",90.19,92.71,87.64,87.72,281400.0],["2022-04-05",88.31,88.99,84.68,84.87,409100.0],["2022-04-06",84.81,85.696,81.03,81.15,333500.0],["2022-04-07",81.29,83.63,77.92,79.88,315100.0],["2022-04-08",80.49,81.67,76.43,77.02,454900.0],["2022-04-11",76.84,79.41,76.29,76.7,253100.0],["2022-04-12",77.16,78.492,75.77,76.35,227800.0],["2022-04-13",75.32,78.79,75.18,78.34,179300.0],["2022-04-14",78.51,78.67,75.22,75.75,200400.0],["2022-04-18",75.5,77.35,75.05,76.4,189400.0],["2022-04-19",77.01,80.07,76.46,79.33,164200.0],["2022-04-20",80.33,81.15,78.51,80.22,161300.0],["2022-04-21",76.0,77.27,72.655,74.28,538300.0],["2022-04-22",73.97,74.88,67.44,68.55,692900.0],["2022-04-25",67.7,73.12,66.686,72.9,423800.0],["2022-04-26",71.29,72.49,69.88,70.96,276200.0],["2022-04-27",70.74,71.585,68.82,69.18,345300.0],["2022-04-28",70.68,72.0,66.88,70.58,276100.0],["2022-04-29",69.96,71.48,69.2,69.44,265200.0],["2022-05-02",69.86,71.82,68.0,70.42,223900.0],["2022-05-03",70.78,73.18,70.3,72.5,226700.0],["2022-05-04",72.49,74.45,70.04,74.03,222300.0],["2022-05-05",73.74,77.28,70.76,71.64,252300.0],["2022-05-06",71.28,72.73,68.65,71.98,253600.0],["2022-05-09",70.57,71.55,67.9,70.49,201900.0],["2022-05-10",71.26,72.7,67.59,69.76,241000.0],["2022-05-11",69.25,70.64,67.59,68.0,216100.0],["2022-05-12",67.01,68.05,65.165,67.16,259000.0],["2022-05-13",68.09,69.66,67.78,68.92,173200.0],["2022-05-16",68.5,71.38,66.18,67.15,158800.0],["2022-05-17",69.0,71.14,68.68,69.91,128400.0],["2022-05-18",68.31,69.59,65.47,66.3,184000.0],["2022-05-19",65.48,66.49,65.0,65.55,369100.0],["2022-05-20",66.12,67.19,62.37,63.82,305800.0],["2022-05-23",66.9,69.0,65.61,67.94,405200.0],["2022-05-24",67.19,68.26,65.75,67.55,181600.0],["2022-05-25",67.39,69.3,66.61,68.03,177100.0],["2022-05-26",69.19,71.03,68.765,69.38,110500.0],["2022-05-27",69.41,71.09,69.12,71.07,163000.0],["2022-05-31",70.65,73.19,69.1,72.74,287700.0],["2022-06-01",72.77,73.57,69.2,70.15,122800.0],["2022-06-02",70.31,73.54,69.72,73.48,116100.0],["2022-06-03",72.59,73.57,71.87,73.33,113100.0],["2022-06-06",73.88,75.04,73.68,74.09,125400.0],["2022-06-07",72.75,74.373,72.75,74.32,86800.0],["2022-06-08",73.65,74.65,72.77,73.64,90000.0],["2022-06-09",73.0,73.13,69.83,70.07,136300.0],["2022-06-10",67.95,69.31,66.64,67.22,233500.0],["2022-06-13",65.0,66.08,63.22,63.77,160000.0],["2022-06-14",64.46,64.8,63.13,63.84,289000.0],["2022-06-15",64.05,65.67,62.47,64.39,249000.0],["2022-06-16",63.76,65.67,61.435,62.25,161900.0],["2022-06-17",63.15,65.06,62.82,63.13,197000.0],["2022-06-21",63.9,65.18,62.28,62.42,143800.0],["2022-06-22",61.46,62.905,61.39,61.43,130200.0],["2022-06-23",61.25,63.47,60.51,63.21,261700.0],["2022-06-24",64.31,67.17,64.0,65.16,583000.0],["2022-06-27",65.5,66.08,63.475,64.04,184400.0],["2022-06-28",64.8,65.62,62.7,62.74,125300.0],["2022-06-29",62.72,63.356,61.01,62.57,207400.0],["2022-06-30",61.18,63.8,60.02,62.56,143900.0],["2022-07-01",61.96,64.18,61.55,63.99,100500.0],["2022-07-05",62.4,65.97,61.81,65.85,153600.0],["2022-07-06",65.57,66.07,63.895,64.0,87000.0],["2022-07-07",64.56,67.08,64.56,65.88,148500.0],["2022-07-08",65.88,65.91,64.3,64.94,147200.0],["2022-07-11",64.02,65.1,63.28,64.57,90100.0],["2022-07-12",64.05,66.42,64.05,65.27,271000.0],["2022-07-13",64.86,64.86,62.53,62.72,86600.0],["2022-07-14",61.56,63.16,60.62,62.9,85300.0],["2022-07-15",64.48,64.555,63.0,63.97,176900.0],["2022-07-18",64.43,65.86,63.74,64.04,123900.0],["2022-07-19",64.91,67.32,64.91,66.45,161600.0],["2022-07-20",65.87,68.94,65.87,68.86,129200.0],["2022-07-21",69.77,71.65,69.08,71.05,206400.0],["2022-07-22",70.75,71.36,68.49,69.08,142100.0],["2022-07-25",69.4,70.49,68.175,69.46,131200.0],["2022-07-26",68.86,70.19,68.48,69.66,134500.0],["2022-07-27",70.29,73.11,70.29,72.05,286900.0],["2022-07-28",71.97,71.97,68.85,71.42,115800.0],["2022-07-29",71.46,72.97,71.46,72.65,97400.0],["2022-08-01",71.69,73.73,71.12,72.55,147800.0],["2022-08-02",72.01,73.31,72.01,72.79,70800.0],["2022-08-03",73.18,73.67,72.13,72.51,83700.0],["2022-08-04",72.39,72.52,71.45,72.42,81200.0],["2022-08-05",72.1,73.02,70.37,70.61,173000.0],["2022-08-08",71.16,71.34,69.85,70.7,215500.0],["2022-08-09",70.12,70.83,69.57,70.77,79600.0],["2022-08-10",72.0,74.08,71.68,73.01,109000.0],["2022-08-11",73.81,74.545,73.055,73.55,81300.0],["2022-08-12",74.2,75.94,73.825,75.68,79200.0],["2022-08-15",74.84,75.42,72.05,75.2,127200.0],["2022-08-16",74.93,76.49,74.54,75.94,94000.0],["2022-08-17",75.04,75.85,73.615,74.55,90500.0],["2022-08-18",74.2,76.47,74.16,74.73,67200.0],["2022-08-19",73.55,73.569,71.54,71.84,118100.0],["2022-08-22",69.93,70.46,67.94,68.28,120600.0],["2022-08-23",68.56,69.24,67.29,67.42,125000.0],["2022-08-24",67.51,68.09,66.72,67.01,101500.0],["2022-08-25",67.14,68.34,67.02,68.34,204600.0],["2022-08-26",68.72,68.72,65.47,65.59,131900.0],["2022-08-29",65.05,65.91,60.37,60.51,354700.0],["2022-08-30",61.19,62.485,60.03,62.08,283000.0],["2022-08-31",62.88,63.965,61.01,61.91,183500.0],["2022-09-01",61.86,62.49,60.19,60.8,305800.0],["2022-09-02",61.25,61.635,59.453,59.84,310500.0],["2022-09-06",60.28,60.845,57.15,57.66,289500.0],["2022-09-07",57.91,59.29,57.35,59.09,282100.0],["2022-09-08",58.89,61.77,58.17,60.82,200000.0],["2022-09-09",61.57,62.86,60.89,62.25,161200.0],["2022-09-12",62.37,64.07,62.37,63.96,231300.0],["2022-09-13",62.16,62.98,61.44,62.13,282100.0],["2022-09-14",62.15,62.84,61.008,62.75,251500.0],["2022-09-15",62.59,62.93,60.92,61.78,459700.0],["2022-09-16",60.88,61.66,58.955,61.16,967400.0],["2022-09-19",60.72,63.1,60.53,60.98,194900.0],["2022-09-20",60.28,61.965,60.16,61.6,173100.0],["2022-09-21",61.82,62.433,60.1,60.42,124800.0],["2022-09-22",60.4,60.5,58.35,58.82,145800.0],["2022-09-23",57.94,58.05,57.0,57.92,149600.0],["2022-09-26",57.44,58.855,57.44,58.14,119800.0],["2022-09-27",58.74,59.18,56.64,57.09,137600.0],["2022-09-28",57.09,58.09,56.8,57.29,218900.0],["2022-09-29",56.65,58.238,54.44,54.49,227200.0],["2022-09-30",54.54,56.36,53.96,54.35,203200.0],["2022-10-03",55.05,56.62,53.68,56.14,176700.0],["2022-10-04",57.38,59.395,57.19,59.28,167500.0],["2022-10-05",57.9,58.59,57.76,58.31,75400.0],["2022-10-06",57.09,58.18,56.53,57.69,120500.0],["2022-10-07",57.19,57.19,55.31,55.52,114600.0],["2022-10-10",55.99,56.47,54.98,55.31,126000.0],["2022-10-11",55.17,55.665,53.53,54.27,200200.0],["2022-10-12",54.25,54.56,52.74,53.17,244600.0],["2022-10-13",52.09,55.56,51.11,55.2,363900.0],["2022-10-14",55.4,55.54,53.735,53.84,126400.0],["2022-10-17",55.15,57.365,54.6,55.99,125700.0],["2022-10-18",56.82,57.84,55.02,55.75,103600.0],["2022-10-19",54.85,55.49,53.25,54.5,202500.0],["2022-10-20",52.71,52.71,48.835,50.14,492400.0],["2022-10-21",50.5,50.79,47.37,48.04,452300.0],["2022-10-24",47.96,48.98,46.03,46.14,476200.0],["2022-10-25",46.29,49.47,46.29,49.44,564500.0],["2022-10-26",49.55,51.47,48.96,51.13,327800.0],["2022-10-27",52.14,52.99,49.87,49.92,155300.0],["2022-10-28",49.91,51.46,49.385,51.3,222700.0],["2022-10-31",51.24,52.28,50.494,51.5,163800.0],["2022-11-01",52.08,52.495,51.52,51.64,165400.0],["2022-11-02",51.34,52.06,49.67,49.9,137700.0],["2022-11-03",49.33,49.33,47.54,48.25,102900.0],["2022-11-04",49.12,49.98,48.155,49.35,175500.0],["2022-11-07",55.15,56.65,53.83,55.18,503900.0],["2022-11-08",54.94,56.05,54.13,55.03,315400.0],["2022-11-09",55.21,55.425,54.5,54.75,187700.0],["2022-11-10",55.72,57.5,55.18,57.42,389100.0],["2022-11-11",57.44,59.63,57.13,59.07,248000.0],["2022-11-14",58.61,59.31,56.625,56.85,177800.0],["2022-11-15",57.75,59.7,57.5,58.8,221900.0],["2022-11-16",58.29,58.81,57.47,58.44,183200.0],["2022-11-17",57.26,58.41,56.66,58.37,178800.0],["2022-11-18",59.41,59.69,57.87,58.39,320400.0],["2022-11-21",58.18,59.7,57.99,59.55,208800.0],["2022-11-22",59.82,60.35,57.41,58.51,208700.0],["2022-11-23",58.67,60.68,58.05,60.39,139000.0],["2022-11-25",60.6,61.41,60.37,60.91,107500.0],["2022-11-28",60.47,60.47,57.105,57.69,238300.0],["2022-11-29",57.58,58.08,57.58,57.72,134100.0],["2022-11-30",57.71,60.11,57.54,59.76,263800.0],["2022-12-01",59.93,59.93,57.82,58.74,275800.0],["2022-12-02",67.09,67.09,57.657,60.85,127000.0],["2022-12-05",59.73,60.725,57.7,58.28,262900.0],["2022-12-06",58.08,58.375,57.34,57.98,239700.0],["2022-12-07",57.84,58.33,54.41,54.58,233500.0],["2022-12-08",54.87,55.515,53.88,55.29,133800.0],["2022-12-09",55.21,56.91,53.72,56.06,172400.0],["2022-12-12",56.34,56.34,54.77,55.43,192300.0],["2022-12-13",56.9,57.98,54.27,54.43,152300.0],["2022-12-14",54.29,55.43,52.24,52.36,170900.0],["2022-12-15",50.53,51.075,48.35,48.86,236800.0],["2022-12-16",48.5,48.96,45.975,46.25,737200.0],["2022-12-19",46.83,46.83,45.08,45.99,364000.0],["2022-12-20",45.6,47.66,45.28,47.32,283100.0],["2022-12-21",47.88,48.63,47.1,48.52,220600.0],["2022-12-22",48.34,48.56,47.14,48.5,194800.0],["2022-12-23",48.53,49.67,48.06,49.44,140000.0],["2022-12-27",49.4,49.68,48.577,49.0,153100.0],["2022-12-28",49.06,49.42,47.98,48.04,106000.0],["2022-12-29",48.18,50.23,48.16,50.21,127400.0],["2022-12-30",49.67,49.98,48.76,48.87,129500.0],["2023-01-03",49.41,50.209,48.2,49.73,192500.0],["2023-01-04",50.52,52.04,50.43,51.03,226700.0],["2023-01-05",50.92,50.92,48.76,49.32,145700.0],["2023-01-06",49.84,51.19,49.16,51.17,99400.0],["2023-01-09",51.5,52.06,50.59,50.88,117000.0],["2023-01-10",50.77,51.14,50.36,50.55,132500.0],["2023-01-11",50.66,51.71,48.96,51.02,101600.0],["2023-01-12",51.55,52.15,50.72,51.74,132900.0],["2023-01-13",50.99,52.28,50.675,51.92,100300.0],["2023-01-17",51.92,52.62,50.72,50.9,86500.0],["2023-01-18",50.76,50.76,47.53,47.75,224300.0],["2023-01-19",47.22,48.36,46.37,48.1,256700.0],["2023-01-20",48.71,51.82,48.06,51.78,229800.0],["2023-01-23",51.67,53.72,51.52,53.7,150800.0],["2023-01-24",53.68,54.03,52.005,53.1,183700.0],["2023-01-25",52.09,53.13,50.885,51.92,133400.0],["2023-01-26",54.99,56.58,52.5,53.98,224600.0],["2023-01-27",53.73,53.86,52.31,53.69,96900.0],["2023-01-30",53.22,56.42,52.8,54.64,280500.0],["2023-01-31",54.62,55.81,54.02,55.73,198400.0],["2023-02-01",57.11,58.77,56.495,58.25,305600.0],["2023-02-02",59.27,64.53,59.27,64.23,329000.0],["2023-02-03",62.32,64.52,60.49,64.1,219600.0],["2023-02-06",63.4,64.01,62.33,63.07,186700.0],["2023-02-07",62.44,66.505,62.21,65.95,203700.0],["2023-02-08",65.13,66.33,64.01,64.68,191000.0],["2023-02-09",65.87,66.32,62.57,62.69,151400.0],["2023-02-10",62.23,63.03,61.01,62.57,181500.0],["2023-02-13",62.49,64.0,61.705,63.92,103700.0],["2023-02-14",63.7,64.92,63.05,63.82,201400.0],["2023-02-15",63.27,65.01,61.27,64.11,121600.0],["2023-02-16",63.19,64.85,63.0,64.17,135200.0],["2023-02-17",64.0,64.46,62.47,63.11,159300.0],["2023-02-21",62.5,62.81,61.08,61.92,135800.0],["2023-02-22",61.85,62.48,60.78,61.69,256500.0],["2023-02-23",62.06,62.51,60.85,61.66,122900.0],["2023-02-24",60.6,61.52,60.11,61.04,121600.0],["2023-02-27",61.56,62.02,60.71,61.36,100500.0],["2023-02-28",61.22,62.265,60.77,60.85,122000.0],["2023-03-01",60.4,60.85,59.74,60.24,98800.0],["2023-03-02",59.48,60.51,58.47,59.55,129800.0],["2023-03-03",60.23,61.395,59.4,61.32,141600.0],["2023-03-06",61.45,62.09,60.05,60.61,230300.0],["2023-03-07",60.15,60.175,58.36,59.1,182000.0],["2023-03-08",59.15,60.17,58.35,59.75,145400.0],["2023-03-09",59.27,59.37,54.55,55.6,322500.0],["2023-03-10",54.71,57.78,52.46,56.69,405100.0],["2023-03-13",54.23,59.71,50.6,55.545,474000.0],["2023-03-14",59.14,60.04,56.56,57.52,296500.0],["2023-03-15",54.15,58.77,54.06,57.94,348500.0],["2023-03-16",57.14,61.87,54.43,58.97,349700.0],["2023-03-17",57.65,57.65,55.11,55.81,842300.0],["2023-03-20",56.74,58.93,55.38,56.44,222000.0],["2023-03-21",57.98,58.98,55.8,57.38,182600.0],["2023-03-22",57.29,58.38,55.25,55.42,190400.0],["2023-03-23",56.0,57.0,55.22,55.63,185700.0],["2023-03-24",55.16,57.57,54.6,56.64,163500.0],["2023-03-27",57.72,57.98,56.67,57.37,168200.0],["2023-03-28",57.12,58.09,56.3,57.32,167400.0],["2023-03-29",58.0,58.5,57.42,58.22,133000.0],["2023-03-30",58.44,58.67,56.33,57.89,223700.0],["2023-03-31",58.34,59.03,57.27,58.06,173900.0],["2023-04-03",57.97,58.84,56.48,56.97,222900.0],["2023-04-04",57.39,57.39,55.08,55.36,229000.0],["2023-04-05",54.32,55.2,53.51,55.0,189000.0],["2023-04-06",53.42,55.785,53.16,55.71,277800.0],["2023-04-10",55.02,56.71,54.34,56.59,194700.0],["2023-04-11",56.64,57.25,55.75,56.22,127500.0],["2023-04-12",56.77,57.111,55.75,56.19,148000.0],["2023-04-13",56.54,56.88,55.8,56.35,273700.0],["2023-04-14",56.8,57.1,55.43,55.78,165600.0],["2023-04-17",55.56,56.77,55.22,56.34,137700.0],["2023-04-18",56.41,56.41,53.65,54.7,319700.0],["2023-04-19",54.41,54.635,53.06,54.4,276300.0],["2023-04-20",53.77,54.81,53.77,54.0,225100.0],["2023-04-21",53.92,53.92,52.0,52.75,231600.0],["2023-04-24",52.35,53.455,51.84,52.43,149800.0],["2023-04-25",51.52,52.49,50.84,51.54,282300.0],["2023-04-26",49.8,52.48,47.82,50.76,384400.0],["2023-04-27",50.76,51.8,50.37,50.78,182000.0],["2023-04-28",50.58,52.3,50.265,51.96,209900.0],["2023-05-01",52.06,52.74,50.7,51.25,274500.0],["2023-05-02",50.98,51.385,49.69,49.9,270900.0],["2023-05-03",50.0,51.07,49.23,49.55,189800.0],["2023-05-04",49.55,49.55,46.67,48.69,323500.0],["2023-05-05",49.99,50.02,48.3,49.08,209800.0],["2023-05-08",49.18,49.5,47.018,47.88,232800.0],["2023-05-09",47.49,48.32,47.05,47.54,170700.0],["2023-05-10",48.35,48.8,47.35,48.17,154700.0],["2023-05-11",47.96,48.67,47.52,48.15,158900.0],["2023-05-12",48.67,48.935,46.96,48.385,170300.0],["2023-05-15",48.87,50.59,48.2,50.11,124300.0],["2023-05-16",50.15,51.1,49.35,49.37,125900.0],["2023-05-17",49.4,53.565,49.4,53.09,196400.0],["2023-05-18",52.83,53.76,52.07,53.1,109900.0],["2023-05-19",53.81,53.81,51.85,52.41,152400.0],["2023-05-22",52.91,54.43,52.68,54.33,96800.0],["2023-05-23",54.17,55.185,53.36,53.66,174800.0],["2023-05-24",53.24,54.63,52.52,53.79,130300.0],["2023-05-25",53.54,54.48,52.21,52.85,97500.0],["2023-05-26",52.67,53.59,51.992,53.17,120700.0],["2023-05-30",53.54,53.665,52.38,53.4,86800.0],["2023-05-31",53.36,54.53,50.86,51.92,284600.0],["2023-06-01",52.49,54.92,51.22,54.49,119100.0],["2023-06-02",55.59,58.5,54.03,58.14,154600.0],["2023-06-05",57.88,57.88,53.86,53.96,171300.0],["2023-06-06",53.96,59.535,53.96,58.56,194800.0],["2023-06-07",59.33,61.7,59.315,60.58,171000.0],["2023-06-08",60.31,60.6,58.5,59.8,176300.0],["2023-06-09",60.18,60.59,58.975,60.51,120600.0],["2023-06-12",60.6,61.96,59.48,60.11,144800.0],["2023-06-13",60.28,62.23,60.0,61.95,180000.0],["2023-06-14",62.3,62.943,59.64,59.94,192200.0],["2023-06-15",59.75,62.0,59.75,61.61,134000.0],["2023-06-16",61.88,62.0,59.851,60.51,476000.0],["2023-06-20",60.51,61.65,59.25,60.43,136000.0],["2023-06-21",60.0,61.66,59.68,60.94,99300.0],["2023-06-22",60.58,60.58,58.24,58.78,140100.0],["2023-06-23",57.89,60.0,57.89,59.23,429100.0],["2023-06-26",59.49,60.54,59.48,59.5,108700.0],["2023-06-27",59.62,61.76,59.42,61.1,83200.0],["2023-06-28",60.86,61.74,60.14,60.66,95900.0],["2023-06-29",61.25,62.47,61.09,61.71,141900.0],["2023-06-30",62.08,62.32,60.72,60.72,160000.0],["2023-07-03",60.68,62.14,60.68,61.21,88000.0],["2023-07-05",61.49,62.38,60.72,61.63,169100.0],["2023-07-06",60.65,61.285,58.755,61.1,168300.0],["2023-07-07",61.3,63.15,61.3,62.07,153600.0],["2023-07-10",61.69,63.45,61.69,62.61,132300.0],["2023-07-11",62.61,63.92,61.965,62.07,182600.0],["2023-07-12",63.3,65.41,63.3,64.23,218900.0],["2023-07-13",64.67,65.99,64.53,65.86,144700.0],["2023-07-14",66.0,66.035,65.085,65.53,112800.0],["2023-07-17",65.33,66.85,63.69,65.54,133100.0],["2023-07-18",65.49,67.43,64.97,67.27,151000.0],["2023-07-19",68.0,68.89,67.085,67.98,294700.0],["2023-07-20",67.77,68.13,66.29,67.71,189600.0],["2023-07-21",67.12,67.12,60.263,65.93,367500.0],["2023-07-24",65.38,68.99,65.38,68.25,152000.0],["2023-07-25",67.83,68.92,67.185,68.47,149800.0],["2023-07-26",69.15,72.18,69.15,71.65,184100.0],["2023-07-27",71.7,72.49,69.61,70.17,149400.0],["2023-07-28",70.44,71.655,70.4,71.56,88300.0],["2023-07-31",71.55,72.62,70.72,70.91,138900.0],["2023-08-01",70.41,71.665,69.27,70.54,94000.0],["2023-08-02",69.57,70.25,68.66,70.12,86300.0],["2023-08-03",69.475,70.57,68.91,69.72,71000.0],["2023-08-04",69.82,70.68,69.35,69.58,65200.0],["2023-08-07",69.66,70.28,68.57,68.97,76400.0],["2023-08-08",67.88,67.95,66.52,67.165,177600.0],["2023-08-09",67.57,69.85,66.9,69.4,95300.0],["2023-08-10",69.67,70.19,67.99,68.31,63100.0],["2023-08-11",68.43,69.64,68.18,69.57,73400.0],["2023-08-14",68.95,69.435,67.585,69.1,94500.0],["2023-08-15",68.19,68.8,66.48,66.83,75700.0],["2023-08-16",66.72,67.3,64.6,65.82,77300.0],["2023-08-17",66.35,66.45,64.49,64.67,97600.0],["2023-08-18",64.06,64.945,63.08,64.44,90700.0],["2023-08-21",64.54,64.83,63.47,64.05,73300.0],["2023-08-22",64.01,64.925,62.38,62.73,82000.0],["2023-08-23",62.65,64.25,62.65,64.16,61900.0],["2023-08-24",63.77,64.87,63.235,64.07,76000.0],["2023-08-25",64.48,65.15,63.51,64.0,75500.0],["2023-08-28",64.35,65.3,63.855,64.09,42300.0],["2023-08-29",64.26,64.73,63.235,64.49,65800.0],["2023-08-30",64.32,64.715,63.75,64.03,51900.0],["2023-08-31",64.08,64.653,64.02,64.23,77600.0],["2023-09-01",64.75,65.98,64.72,64.85,71500.0],["2023-09-05",64.24,64.25,61.91,63.73,145000.0],["2023-09-06",63.83,65.54,63.83,64.53,155900.0],["2023-09-07",64.45,65.78,63.94,64.98,95300.0],["2023-09-08",65.36,66.065,63.63,65.03,102200.0],["2023-09-11",65.22,65.47,64.82,65.21,124800.0],["2023-09-12",65.32,66.5,65.19,65.75,111100.0],["2023-09-13",65.52,66.4,64.755,65.39,265900.0],["2023-09-14",65.91,66.63,65.07,66.63,190200.0],["2023-09-15",66.76,68.47,66.51,68.05,707300.0],["2023-09-18",67.9,67.9,65.345,66.37,260900.0],["2023-09-19",66.25,66.82,65.04,65.6,140300.0],["2023-09-20",65.95,66.035,65.15,65.39,124500.0],["2023-09-21",64.97,64.97,63.715,64.28,139800.0],["2023-09-22",64.42,64.71,63.83,64.26,141700.0],["2023-09-25",64.06,65.22,63.61,65.11,80000.0],["2023-09-26",64.63,65.69,63.57,64.11,212800.0],["2023-09-27",64.35,65.31,63.95,64.81,114200.0],["2023-09-28",65.02,65.88,64.965,65.14,116300.0],["2023-09-29",65.57,66.38,64.38,64.79,145200.0],["2023-10-02",64.37,64.41,62.36,62.89,129500.0],["2023-10-03",62.23,62.23,60.63,60.78,155500.0],["2023-10-04",61.11,61.23,59.98,60.92,131500.0],["2023-10-05",61.12,62.08,60.76,61.78,125400.0],["2023-10-06",61.11,61.835,60.29,60.77,138800.0],["2023-10-09",59.93,60.94,59.93,60.69,90900.0],["2023-10-10",61.04,61.92,60.87,61.0,72300.0],["2023-10-11",61.45,62.065,60.525,61.03,60400.0],["2023-10-12",61.07,61.07,59.135,59.85,55800.0],["2023-10-13",60.3,60.4,58.87,59.5,71200.0],["2023-10-16",60.07,61.38,60.02,61.28,80900.0],["2023-10-17",60.9,64.6,60.9,63.37,137800.0],["2023-10-18",62.57,62.74,59.425,59.5,287000.0],["2023-10-19",59.5,59.69,56.913,57.05,345000.0],["2023-10-20",60.35,62.13,58.61,60.29,460500.0],["2023-10-23",60.0,61.1,58.74,59.69,122600.0],["2023-10-24",60.0,60.24,57.8,60.12,220900.0],["2023-10-25",59.44,59.78,58.23,59.09,143900.0],["2023-10-26",59.09,60.51,58.935,59.97,100400.0],["2023-10-27",59.67,59.82,59.0,59.71,86200.0],["2023-10-30",60.09,61.81,59.567,61.49,122400.0],["2023-10-31",61.35,62.56,60.51,62.25,99100.0],["2023-11-01",62.46,62.46,60.33,61.76,72900.0],["2023-11-02",62.72,65.42,62.47,65.39,131500.0],["2023-11-03",67.4,69.6,67.04,67.44,198500.0],["2023-11-06",67.37,67.97,66.595,66.9,99000.0],["2023-11-07",66.72,66.93,66.075,66.83,84800.0],["2023-11-08",66.91,66.91,64.25,65.69,122500.0],["2023-11-09",65.97,66.155,64.8,65.49,84500.0],["2023-11-10",65.8,65.89,64.175,65.01,94600.0],["2023-11-13",64.24,65.23,64.046,65.04,46100.0],["2023-11-14",67.54,70.2,67.54,69.88,213300.0],["2023-11-15",69.94,71.22,69.87,70.6,245700.0],["2023-11-16",70.8,70.83,68.94,70.37,153100.0],["2023-11-17",70.25,71.45,69.51,69.99,215100.0],["2023-11-20",69.89,71.43,69.885,70.52,134200.0],["2023-11-21",70.33,70.4,69.325,69.82,166000.0],["2023-11-22",70.67,70.67,68.985,70.37,109300.0],["2023-11-24",69.92,70.88,69.46,69.46,110300.0],["2023-11-27",69.37,69.37,66.69,67.21,117200.0],["2023-11-28",67.32,67.94,66.61,67.14,123400.0],["2023-11-29",67.51,68.49,67.395,68.11,225600.0],["2023-11-30",68.78,69.95,67.29,67.87,124500.0],["2023-12-01",67.551,70.91,67.355,70.57,159000.0],["2023-12-04",70.22,71.53,68.79,70.7,166700.0],["2023-12-05",70.86,71.24,69.65,70.68,122800.0],["2023-12-06",71.4,73.58,70.75,71.81,231300.0],["2023-12-07",71.89,73.5,71.64,72.35,121500.0],["2023-12-08",72.12,73.55,71.58,72.21,109100.0],["2023-12-11",72.59,72.91,71.46,72.09,91600.0],["2023-12-12",72.31,72.615,71.65,72.03,121300.0],["2023-12-13",72.2,74.73,70.02,74.61,195800.0],["2023-12-14",75.65,78.48,75.06,78.09,358500.0],["2023-12-15",78.5,78.5,75.81,76.61,438900.0],["2023-12-18",77.05,77.49,75.66,77.11,105400.0],["2023-12-19",77.8,79.09,77.27,77.51,152200.0],["2023-12-20",77.19,78.85,76.5,76.6,137900.0],["2023-12-21",77.54,78.16,76.915,78.12,126200.0],["2023-12-22",78.62,79.39,77.97,78.42,135200.0],["2023-12-26",78.89,79.87,78.305,79.65,125900.0],["2023-12-27",80.0,80.24,78.67,80.16,157300.0],["2023-12-28",79.68,80.89,79.655,80.89,74200.0],["2023-12-29",80.6,81.64,79.48,80.18,155000.0],["2024-01-02",79.47,80.22,78.8,79.24,118200.0],["2024-01-03",78.91,78.91,75.215,75.39,174300.0],["2024-01-04",75.59,76.2,74.77,75.44,135800.0],["2024-01-05",74.77,76.44,74.46,74.54,89100.0],["2024-01-08",74.32,75.27,74.32,75.27,56000.0],["2024-01-09",74.1,76.54,74.1,76.12,156400.0],["2024-01-10",75.78,76.64,75.49,76.63,142000.0],["2024-01-11",76.4,76.645,74.9,76.51,138900.0],["2024-01-12",77.54,77.54,74.565,75.01,100200.0],["2024-01-16",74.08,74.88,73.03,73.7,102100.0],["2024-01-17",72.41,73.72,72.41,73.57,66300.0],["2024-01-18",73.57,74.313,73.1,73.89,60400.0],["2024-01-19",74.38,75.7,73.48,75.55,92300.0],["2024-01-22",76.11,78.53,76.11,78.33,134200.0],["2024-01-23",79.32,79.35,76.71,76.91,168700.0],["2024-01-24",73.88,76.419,72.655,74.11,211200.0],["2024-01-25",75.02,75.02,73.735,74.0,130200.0],["2024-01-26",74.0,74.6,72.8,73.2,177300.0],["2024-01-29",72.74,74.07,71.81,73.25,210800.0],["2024-01-30",73.19,73.9,72.22,73.57,72600.0],["2024-01-31",72.75,73.8,70.65,70.65,136700.0],["2024-02-01",70.91,71.495,66.945,69.7,152200.0],["2024-02-02",68.38,71.13,68.195,71.06,136800.0],["2024-02-05",70.11,71.73,69.49,71.22,155400.0],["2024-02-06",71.51,72.44,71.49,72.33,107800.0],["2024-02-07",72.81,74.51,71.57,74.36,183300.0],["2024-02-08",74.61,77.62,74.61,77.2,172200.0],["2024-02-09",77.03,80.17,77.03,79.92,197000.0],["2024-02-12",78.55,82.22,77.785,81.03,189500.0],["2024-02-13",77.97,78.92,75.7,76.76,190000.0],["2024-02-14",77.4,78.02,75.59,77.55,123800.0],["2024-02-15",77.9,80.81,77.86,79.61,147400.0],["2024-02-16",79.08,79.08,76.56,77.16,164300.0],["2024-02-20",76.11,77.58,76.067,76.76,117900.0],["2024-02-21",76.63,77.03,75.35,76.26,100700.0],["2024-02-22",75.93,77.4,75.44,76.31,106300.0],["2024-02-23",76.31,76.44,74.43,74.88,147700.0],["2024-02-26",74.38,75.47,74.1,75.0,91500.0],["2024-02-27",75.53,76.29,75.33,75.96,74900.0],["2024-02-28",75.25,76.16,73.97,74.37,104700.0],["2024-02-29",75.79,76.29,74.285,75.0,76300.0],["2024-03-01",74.69,75.25,73.5,75.01,93100.0],["2024-03-04",74.63,75.37,73.06,73.68,188900.0],["2024-03-05",73.85,75.19,73.57,75.17,209500.0],["2024-03-06",75.25,76.66,73.83,75.05,100700.0],["2024-03-07",75.25,75.9,74.82,75.22,113100.0],["2024-03-08",75.45,76.1,74.49,74.87,138200.0],["2024-03-11",74.75,75.25,73.95,74.56,118400.0],["2024-03-12",74.36,75.275,73.755,74.5,138000.0],["2024-03-13",74.23,75.19,74.22,74.55,80200.0],["2024-03-14",74.23,76.16,74.165,75.51,335300.0],["2024-03-15",75.04,76.03,75.04,75.52,240100.0],["2024-03-18",75.85,75.88,74.96,74.97,319700.0],["2024-03-19",74.81,76.99,74.81,75.75,324300.0],["2024-03-20",75.31,78.3,75.31,77.89,162700.0],["2024-03-21",78.4,79.69,77.59,79.21,297500.0],["2024-03-22",78.86,79.0,76.975,77.15,233500.0],["2024-03-25",76.85,77.41,76.61,76.77,117300.0],["2024-03-26",77.23,77.62,75.25,75.31,111200.0],["2024-03-27",76.1,79.45,75.99,79.34,117000.0],["2024-03-28",79.35,79.72,78.77,79.32,87300.0],["2024-04-01",79.64,79.64,76.96,77.43,92700.0],["2024-04-02",76.17,76.46,75.54,76.12,125200.0],["2024-04-03",75.41,76.675,75.36,76.13,73200.0],["2024-04-04",76.52,77.9,76.285,76.6,110500.0],["2024-04-05",76.52,77.54,76.38,77.04,81100.0],["2024-04-08",77.68,78.656,77.68,77.9,52900.0],["2024-04-09",78.14,79.62,78.14,79.05,64600.0],["2024-04-10",77.01,77.26,76.218,77.0,284300.0],["2024-04-11",77.51,77.6,76.17,77.1,127200.0],["2024-04-12",76.61,77.29,74.84,75.64,192200.0],["2024-04-15",75.92,76.88,74.61,75.58,180900.0],["2024-04-16",74.88,75.823,74.81,75.34,78500.0],["2024-04-17",75.4,76.12,73.95,74.13,304200.0],["2024-04-18",69.79,72.5,66.85,68.1,1677500.0],["2024-04-19",67.37,69.49,67.25,68.85,281600.0],["2024-04-22",68.71,69.515,68.43,69.37,135700.0],["2024-04-23",69.49,71.22,69.49,70.88,153400.0],["2024-04-24",70.63,70.85,70.05,70.73,122900.0],["2024-04-25",69.95,70.65,68.54,70.58,110700.0],["2024-04-26",70.45,71.55,69.935,71.07,91500.0],["2024-04-29",71.56,71.56,70.78,70.99,124600.0],["2024-04-30",70.69,71.025,69.29,70.36,140700.0],["2024-05-01",70.75,73.25,69.04,72.0,155200.0],["2024-05-02",72.3,72.95,71.585,72.04,190300.0],["2024-05-03",72.98,72.98,71.66,72.08,200100.0],["2024-05-06",72.0,73.94,72.0,73.02,95800.0],["2024-05-07",72.8,73.79,72.8,73.35,164400.0],["2024-05-08",73.04,73.72,72.57,73.5,239700.0],["2024-05-09",73.62,75.355,73.45,74.75,275000.0],["2024-05-10",74.69,74.8,73.51,73.59,129300.0],["2024-05-13",74.19,74.475,73.68,74.0,187300.0],["2024-05-14",74.5,75.46,74.39,75.38,188600.0],["2024-05-15",76.33,76.84,75.7,76.73,71400.0],["2024-05-16",76.3,77.21,75.885,76.5,119800.0],["2024-05-17",76.86,76.86,76.3,76.65,88800.0],["2024-05-20",76.81,77.575,75.71,76.1,134800.0],["2024-05-21",75.73,76.5,75.62,75.82,159500.0],["2024-05-22",75.65,76.16,74.678,75.01,152200.0],["2024-05-23",75.17,75.2,73.427,73.71,113800.0],["2024-05-24",74.07,74.66,73.5,74.49,69800.0],["2024-05-28",74.56,74.91,73.7,73.82,90400.0],["2024-05-29",72.73,73.45,72.02,72.33,133900.0],["2024-05-30",72.95,74.115,72.57,73.95,111100.0],["2024-05-31",74.15,74.58,73.46,74.3,177600.0],["2024-06-03",75.2,75.79,73.25,73.26,111900.0],["2024-06-04",72.77,73.12,71.78,72.48,135700.0],["2024-06-05",73.12,75.31,72.355,75.16,160500.0],["2024-06-06",75.32,76.56,73.975,76.36,167700.0],["2024-06-07",75.22,76.25,74.59,75.68,121800.0],["2024-06-10",75.03,75.03,72.375,72.71,139600.0],["2024-06-11",72.14,73.41,71.57,73.12,129100.0],["2024-06-12",75.11,76.18,73.445,74.49,114500.0],["2024-06-13",74.08,74.24,72.79,73.45,101800.0],["2024-06-14",72.89,73.055,70.14,70.37,147900.0],["2024-06-17",70.9,77.32,69.92,77.32,237000.0],["2024-06-18",77.63,79.2,76.93,77.6,175500.0],["2024-06-20",76.9,77.78,76.745,77.4,88400.0],["2024-06-21",77.34,77.99,75.66,76.31,291700.0],["2024-06-24",76.16,77.625,76.01,77.22,69400.0],["2024-06-25",76.67,77.12,75.984,76.9,123100.0],["2024-06-26",76.15,76.45,75.49,75.76,125900.0],["2024-06-27",75.93,78.21,75.64,78.18,101400.0],["2024-06-28",78.5,82.22,78.5,81.75,1043300.0],["2024-07-01",81.24,82.3,79.63,80.12,206500.0],["2024-07-02",80.34,81.54,79.82,81.04,129800.0],["2024-07-03",80.32,80.68,79.28,79.62,71200.0],["2024-07-05",79.2,81.49,78.634,81.32,85900.0],["2024-07-08",81.94,83.28,80.97,81.66,88300.0],["2024-07-09",81.41,82.0,80.5,81.1,135000.0],["2024-07-10",81.63,84.97,81.3,84.72,115300.0],["2024-07-11",85.49,88.26,85.46,86.97,148500.0],["2024-07-12",87.57,89.995,87.1,88.76,155800.0],["2024-07-15",89.41,91.96,89.09,90.67,173300.0],["2024-07-16",91.82,94.49,90.94,94.19,392800.0],["2024-07-17",93.54,95.457,93.02,93.66,310800.0],["2024-07-18",90.0,90.08,81.44,82.38,439600.0],["2024-07-19",80.02,83.03,79.21,81.03,254700.0],["2024-07-22",81.09,87.68,80.141,86.97,194500.0],["2024-07-23",86.93,90.255,86.817,89.0,159200.0],["2024-07-24",88.08,89.98,86.49,86.89,112400.0],["2024-07-25",87.28,92.56,87.28,91.57,218900.0],["2024-07-26",93.49,94.54,91.7,94.18,201100.0],["2024-07-29",94.63,94.63,89.955,90.64,110600.0],["2024-07-30",91.18,91.605,90.24,91.13,79000.0],["2024-07-31",92.07,93.75,89.66,90.73,134100.0],["2024-08-01",91.0,91.46,85.55,86.5,152400.0],["2024-08-02",82.78,85.05,81.23,84.84,192000.0],["2024-08-05",80.26,83.909,78.8,81.29,269900.0],["2024-08-06",82.0,82.915,80.31,80.62,186700.0],["2024-08-07",82.12,82.905,80.49,80.71,160400.0],["2024-08-08",82.22,82.44,81.07,82.38,118400.0],["2024-08-09",82.05,82.195,80.29,81.07,76500.0],["2024-08-12",81.67,82.0,80.18,81.35,140100.0],["2024-08-13",82.31,82.86,80.88,82.4,88500.0],["2024-08-14",82.95,82.95,78.475,81.32,153900.0],["2024-08-15",83.57,85.62,83.0,83.55,105600.0],["2024-08-16",83.48,86.29,83.48,84.48,78100.0],["2024-08-19",84.54,85.655,84.54,85.41,84400.0],["2024-08-20",85.24,85.24,83.06,83.24,61500.0],["2024-08-21",83.32,83.64,81.75,82.76,58500.0],["2024-08-22",82.97,83.45,81.64,82.81,57800.0],["2024-08-23",83.65,88.67,82.25,86.25,141200.0],["2024-08-26",87.41,87.41,84.67,84.68,93600.0],["2024-08-27",84.0,84.63,82.95,83.12,71000.0],["2024-08-28",83.05,84.4,82.47,82.77,103400.0],["2024-08-29",82.88,84.53,82.6,83.3,75000.0],["2024-08-30",82.99,84.19,82.5,83.98,117900.0],["2024-09-03",83.43,83.93,81.2,81.79,93900.0],["2024-09-04",81.72,82.66,80.41,80.54,97300.0],["2024-09-05",80.98,81.24,79.48,80.18,92000.0],["2024-09-06",80.6,80.81,77.55,78.86,173100.0],["2024-09-09",79.11,80.26,77.985,79.75,162900.0],["2024-09-10",80.13,81.295,76.545,78.39,126200.0],["2024-09-11",77.66,78.45,76.04,77.99,129900.0],["2024-09-12",78.67,79.45,78.09,79.39,75000.0],["2024-09-13",80.48,81.245,79.69,81.18,85300.0],["2024-09-16",81.65,83.73,80.53,82.82,104200.0],["2024-09-17",83.73,84.65,82.1,82.46,175000.0],["2024-09-18",82.87,85.93,80.47,81.97,105500.0],["2024-09-19",84.17,85.29,82.485,84.01,118000.0],["2024-09-20",83.62,84.77,81.76,81.8,489400.0],["2024-09-23",82.65,83.095,80.94,81.85,95500.0],["2024-09-24",81.75,82.22,79.45,80.02,113400.0],["2024-09-25",80.19,80.19,77.93,77.95,102000.0],["2024-09-26",79.0,79.41,77.09,77.19,126900.0],["2024-09-27",78.31,79.255,77.32,78.42,96100.0],["2024-09-30",78.27,80.07,77.21,79.54,99800.0],["2024-10-01",79.5,79.5,76.22,76.56,130200.0],["2024-10-02",75.9,77.35,75.6,75.64,131400.0],["2024-10-03",75.02,75.06,73.49,73.8,134000.0],["2024-10-04",75.29,76.13,74.42,74.63,106000.0],["2024-10-07",75.61,77.595,73.931,74.64,337400.0],["2024-10-08",75.25,76.735,74.85,76.25,121100.0],["2024-10-09",75.98,77.52,75.73,76.0,144700.0],["2024-10-10",75.18,76.5,75.0,76.5,86000.0],["2024-10-11",76.79,79.48,76.4,79.07,95800.0],["2024-10-14",78.99,79.77,78.38,78.9,93000.0],["2024-10-15",79.1,82.845,79.04,80.83,129800.0],["2024-10-16",82.13,83.57,81.03,83.11,222800.0],["2024-10-17",82.5,88.49,81.75,87.11,267300.0],["2024-10-18",86.91,89.49,85.7,89.46,226000.0],["2024-10-21",89.12,89.305,86.96,88.07,235900.0],["2024-10-22",87.9,89.4,87.52,89.23,118600.0],["2024-10-23",88.83,90.44,87.28,88.76,138100.0],["2024-10-24",88.91,90.25,88.6,89.61,122100.0],["2024-10-25",89.8,90.5,87.69,88.34,101700.0],["2024-10-28",89.42,92.37,88.96,91.71,141900.0],["2024-10-29",90.98,92.07,90.83,91.16,82000.0],["2024-10-30",90.72,93.64,90.72,90.86,100000.0],["2024-10-31",90.85,90.85,88.29,88.37,152600.0],["2024-11-01",88.98,91.2,87.35,87.61,129200.0],["2024-11-04",87.15,87.58,85.88,87.01,87500.0],["2024-11-05",86.99,89.755,86.98,89.3,88400.0],["2024-11-06",96.36,102.49,95.55,98.61,405700.0],["2024-11-07",98.85,98.85,94.69,95.37,150600.0],["2024-11-08",95.63,97.155,94.69,95.82,159400.0],["2024-11-11",97.82,100.46,97.32,100.08,187200.0],["2024-11-12",99.96,103.12,99.28,103.08,166100.0],["2024-11-13",103.81,105.045,101.125,102.68,185100.0],["2024-11-14",103.28,103.54,100.295,100.68,143000.0],["2024-11-15",101.03,101.76,97.85,98.29,114100.0],["2024-11-18",98.13,98.875,97.28,97.88,119500.0],["2024-11-19",96.31,100.12,96.31,99.87,101200.0],["2024-11-20",99.88,100.55,98.2,98.88,66500.0],["2024-11-21",99.01,102.75,97.41,102.19,128000.0],["2024-11-22",103.17,106.03,102.3,105.06,134000.0],["2024-11-25",106.44,110.58,106.185,110.16,223200.0],["2024-11-26",109.27,110.56,107.17,108.82,133900.0],["2024-11-27",109.86,110.1,107.603,108.38,89400.0],["2024-11-29",108.72,108.72,105.0,107.09,149500.0],["2024-12-02",107.76,107.76,104.75,107.02,119300.0],["2024-12-03",107.06,107.06,104.4,104.46,80600.0],["2024-12-04",104.06,105.41,102.26,104.65,92200.0],["2024-12-05",105.08,105.51,102.55,102.61,69900.0],["2024-12-06",103.64,104.67,102.83,104.22,68400.0],["2024-12-09",104.66,105.26,101.43,101.81,94600.0],["2024-12-10",101.84,103.735,100.5,101.14,122300.0],["2024-12-11",102.57,103.88,99.781,101.92,118200.0],["2024-12-12",102.04,102.75,100.365,100.56,143300.0],["2024-12-13",100.73,102.29,97.88,98.64,145800.0],["2024-12-16",98.36,100.865,97.745,99.74,100200.0],["2024-12-17",98.86,99.18,97.11,97.23,102000.0],["2024-12-18",98.06,98.84,90.49,91.09,126500.0],["2024-12-19",92.6,94.905,90.38,90.97,132900.0],["2024-12-20",89.97,93.56,89.51,91.5,499200.0],["2024-12-23",91.45,92.55,90.62,92.24,93200.0],["2024-12-24",92.19,93.74,91.819,92.7,50000.0],["2024-12-26",92.26,92.97,91.33,92.58,95500.0],["2024-12-27",91.85,92.4,89.44,90.94,77600.0],["2024-12-30",90.48,91.93,89.18,91.15,73600.0],["2024-12-31",92.19,92.19,90.55,90.88,54200.0],["2025-01-02",91.51,92.25,88.19,88.76,84500.0],["2025-01-03",89.27,89.575,87.47,88.99,144400.0],["2025-01-06",89.1,90.84,87.45,87.98,101400.0],["2025-01-07",88.21,88.21,85.81,86.53,109400.0],["2025-01-08",85.85,88.155,85.45,87.77,100300.0],["2025-01-10",85.84,86.02,83.14,83.35,172000.0],["2025-01-13",82.51,85.4,82.46,85.0,145500.0],["2025-01-14",85.81,87.61,85.63,87.25,86400.0],["2025-01-15",90.34,91.625,89.35,91.58,122400.0],["2025-01-16",91.56,92.435,90.0,90.75,100300.0],["2025-01-17",91.8,92.41,90.095,90.75,123500.0],["2025-01-21",92.0,92.28,90.86,91.27,131900.0],["2025-01-22",90.74,92.08,89.9,91.97,147600.0],["2025-01-23",88.7,88.7,76.0,78.86,457000.0],["2025-01-24",77.84,80.1,77.02,78.56,196500.0],["2025-01-27",78.05,79.55,75.79,76.46,157600.0],["2025-01-28",76.15,79.86,76.15,78.63,122300.0],["2025-01-29",78.08,79.55,76.13,77.36,118000.0],["2025-01-30",78.57,78.8,76.3,77.27,94000.0],["2025-01-31",77.65,78.3,76.29,77.06,104100.0],["2025-02-03",75.55,76.465,74.65,75.96,141400.0],["2025-02-04",75.74,78.08,75.03,77.07,112700.0],["2025-02-05",77.35,77.81,76.7,77.8,109200.0],["2025-02-06",78.1,79.075,77.305,78.63,137100.0],["2025-02-07",78.25,78.88,76.775,76.85,99000.0],["2025-02-10",76.86,77.02,75.95,76.15,130700.0],["2025-02-11",75.55,78.406,75.02,76.47,84700.0],["2025-02-12",74.78,75.25,72.815,73.74,353200.0],["2025-02-13",73.95,75.77,72.5,73.19,122800.0],["2025-02-14",73.77,76.05,72.55,72.57,99300.0],["2025-02-18",72.74,76.08,71.92,72.81,154000.0],["2025-02-19",72.05,72.37,71.25,71.86,108400.0],["2025-02-20",71.39,71.61,70.4,70.47,208400.0],["2025-02-21",71.24,71.24,67.165,67.48,240600.0],["2025-02-24",68.16,70.168,67.64,67.8,150600.0],["2025-02-25",68.4,69.75,67.42,68.4,202800.0],["2025-02-26",68.17,69.36,67.618,68.97,215000.0],["2025-02-27",69.96,71.33,67.68,68.31,242800.0],["2025-02-28",68.71,70.3,67.973,68.85,243000.0],["2025-03-03",68.66,69.045,66.06,66.56,158000.0],["2025-03-04",67.58,68.283,62.81,62.94,218900.0],["2025-03-05",62.9,63.935,61.693,63.21,200800.0],["2025-03-06",62.36,63.78,61.81,62.99,160600.0],["2025-03-07",62.84,63.22,61.02,62.4,143200.0],["2025-03-10",61.66,62.64,59.51,59.71,239800.0],["2025-03-11",60.3,60.792,58.22,58.56,152800.0],["2025-03-12",59.04,61.05,58.54,59.75,279900.0],["2025-03-13",59.86,62.33,59.31,59.8,224400.0],["2025-03-14",60.42,65.095,59.55,61.09,221300.0],["2025-03-17",61.17,63.005,60.555,60.81,269100.0],["2025-03-18",60.29,62.9,60.29,61.26,163500.0],["2025-03-19",61.25,65.64,60.68,62.17,159700.0],["2025-03-20",61.34,62.81,61.34,61.44,109100.0],["2025-03-21",61.02,62.04,60.76,61.59,451800.0],["2025-03-24",62.66,65.38,62.39,64.78,183700.0],["2025-03-25",65.12,65.635,63.61,64.22,189000.0],["2025-03-26",64.24,65.5,62.28,62.95,228500.0],["2025-03-27",62.92,63.53,61.26,61.28,130900.0],["2025-03-28",60.87,61.265,58.07,58.8,179800.0],["2025-03-31",57.55,58.94,56.88,57.8,251100.0],["2025-04-01",57.4,58.05,56.5,57.51,211400.0],["2025-04-02",56.51,59.53,56.51,58.61,219200.0],["2025-04-03",55.01,55.79,51.4,51.5,346900.0],["2025-04-04",49.5,51.71,47.185,51.53,427400.0],["2025-04-07",49.51,54.2,48.535,50.46,550300.0],["2025-04-08",52.53,55.42,48.075,48.81,336100.0],["2025-04-09",49.95,54.37,46.81,53.54,411000.0],["2025-04-10",51.93,52.38,48.03,49.39,188200.0],["2025-04-11",48.81,49.516,47.05,49.0,196900.0],["2025-04-14",49.67,51.06,48.63,50.87,260100.0],["2025-04-15",50.77,52.695,50.563,51.2,177600.0],["2025-04-16",50.55,51.144,48.84,49.95,208500.0],["2025-04-17",48.16,48.71,42.9,48.62,1033300.0],["2025-04-21",49.12,49.85,43.74,46.72,554700.0],["2025-04-22",46.81,48.64,46.45,48.44,377300.0],["2025-04-23",50.41,52.26,49.21,49.5,366800.0],["2025-04-24",49.64,52.02,49.225,51.94,182500.0],["2025-04-25",52.0,53.725,51.26,52.65,275000.0],["2025-04-28",52.65,53.81,52.313,53.69,300800.0],["2025-04-29",53.44,54.58,52.87,54.37,240100.0],["2025-04-30",52.94,54.165,52.5,53.42,243600.0],["2025-05-01",53.68,55.215,52.825,54.38,178500.0],["2025-05-02",54.55,55.925,54.285,54.5,200600.0],["2025-05-05",53.9,55.55,53.78,54.3,189900.0],["2025-05-06",53.8,54.665,52.585,54.21,166100.0],["2025-05-07",55.04,55.76,53.945,55.05,177000.0],["2025-05-08",55.63,57.21,54.72,56.6,204600.0],["2025-05-09",56.42,58.21,56.42,57.44,260600.0],["2025-05-12",60.89,63.31,59.82,60.0,398500.0],["2025-05-13",60.48,62.93,60.425,62.44,646600.0],["2025-05-14",61.89,62.4,60.02,60.96,386900.0],["2025-05-15",61.03,62.355,59.92,60.39,140900.0],["2025-05-16",60.43,61.55,60.0,61.34,204400.0],["2025-05-19",59.91,61.79,59.91,61.68,142700.0],["2025-05-20",61.4,62.37,59.81,61.86,177400.0],["2025-05-21",61.1,61.795,58.24,58.3,191000.0],["2025-05-22",57.8,59.02,52.77,58.02,168900.0],["2025-05-23",56.37,58.47,56.235,58.17,162200.0],["2025-05-27",59.26,61.113,58.495,59.09,158600.0],["2025-05-28",58.85,59.454,57.75,57.95,140200.0],["2025-05-29",58.41,58.73,57.494,58.23,87500.0],["2025-05-30",57.83,58.235,56.615,57.77,194900.0],["2025-06-02",57.46,59.135,56.14,57.29,149600.0],["2025-06-03",56.95,58.8,56.95,58.36,128700.0],["2025-06-04",58.25,58.62,57.525,57.84,127300.0],["2025-06-05",57.78,57.88,56.715,56.99,127100.0],["2025-06-06",57.9,58.93,57.52,58.8,160700.0],["2025-06-09",59.46,61.175,59.185,60.12,146200.0],["2025-06-10",60.65,62.14,60.34,61.05,176200.0],["2025-06-11",61.06,61.63,59.42,59.57,172400.0],["2025-06-12",59.38,59.69,58.55,59.18,104800.0],["2025-06-13",58.37,59.32,57.11,57.31,147000.0],["2025-06-16",58.16,58.93,57.73,58.26,147400.0],["2025-06-17",57.6,58.326,55.63,55.68,258400.0],["2025-06-18",55.57,56.26,54.41,54.5,297500.0],["2025-06-20",55.21,55.6,54.08,54.43,417300.0],["2025-06-23",54.04,55.66,53.015,55.62,219000.0],["2025-06-24",56.09,58.06,56.085,57.23,111900.0],["2025-06-25",57.41,57.41,56.05,56.58,150500.0],["2025-06-26",56.91,57.72,56.38,56.95,149800.0],["2025-06-27",57.4,57.545,56.03,56.4,661700.0],["2025-06-30",57.0,57.763,55.005,55.11,300500.0],["2025-07-01",55.0,61.55,54.88,61.17,475700.0],["2025-07-02",61.47,63.165,60.47,62.84,308000.0],["2025-07-03",63.19,64.58,62.321,63.72,162400.0],["2025-07-07",63.06,64.91,63.06,63.63,301800.0],["2025-07-08",64.09,65.62,63.72,64.44,207700.0],["2025-07-09",64.97,65.465,63.62,65.3,164900.0],["2025-07-10",65.0,67.26,64.75,65.9,213100.0],["2025-07-11",65.3,65.76,64.55,64.55,133800.0],["2025-07-14",64.12,66.7,64.12,65.45,352800.0],["2025-07-15",65.52,65.6,62.03,62.15,403800.0],["2025-07-16",62.71,64.45,62.22,63.58,354300.0],["2025-07-17",61.74,64.065,60.653,61.99,736300.0],["2025-07-18",62.55,62.55,57.4,58.54,501100.0],["2025-07-21",59.22,62.17,58.945,61.88,330800.0],["2025-07-22",62.13,62.63,61.28,62.56,329900.0],["2025-07-23",63.3,64.36,62.335,64.23,313900.0],["2025-07-24",64.19,65.45,62.65,63.08,376700.0],["2025-07-25",62.99,63.17,61.21,63.09,176600.0],["2025-07-28",63.25,63.25,62.0,62.52,182100.0],["2025-07-29",63.18,63.275,60.52,60.79,188500.0],["2025-07-30",61.06,62.12,57.4,58.06,264000.0],["2025-07-31",57.38,57.965,56.47,56.72,192100.0],["2025-08-01",55.94,57.02,54.47,54.75,244600.0],["2025-08-04",55.2,56.15,54.75,55.96,177000.0],["2025-08-05",56.13,56.15,54.635,55.65,206300.0],["2025-08-06",55.67,55.67,54.52,54.74,127200.0],["2025-08-07",55.54,55.89,53.26,53.37,138800.0],["2025-08-08",53.77,55.175,53.25,53.55,271800.0],["2025-08-11",53.68,53.795,51.195,51.35,165900.0],["2025-08-12",51.98,54.61,51.24,54.17,203000.0],["2025-08-13",54.83,55.68,54.26,55.55,175100.0],["2025-08-14",54.73,55.29,53.745,55.22,144400.0],["2025-08-15",55.56,55.56,53.19,53.77,197000.0],["2025-08-18",53.99,54.25,53.495,53.745,122500.0],["2025-08-19",53.91,54.625,53.31,53.87,193200.0],["2025-08-20",53.5,54.66,53.25,54.12,158800.0],["2025-08-21",53.49,54.88,52.785,54.72,191700.0],["2025-08-22",55.41,60.64,54.41,60.14,316600.0],["2025-08-25",60.11,61.635,60.11,60.95,220800.0],["2025-08-26",60.88,62.45,60.88,62.04,207700.0],["2025-08-27",61.98,63.23,61.27,62.27,221400.0],["2025-08-28",62.51,62.9,61.195,61.68,146100.0],["2025-08-29",62.11,62.95,61.39,61.49,143300.0],["2025-09-02",60.48,60.965,59.93,60.85,120400.0],["2025-09-03",60.31,62.23,60.31,62.19,227000.0],["2025-09-04",62.87,64.175,61.82,64.14,135100.0],["2025-09-05",64.5,65.81,63.25,63.85,164800.0],["2025-09-08",63.99,64.27,62.615,64.0,176600.0],["2025-09-09",63.65,64.83,62.28,62.54,213100.0],["2025-09-10",62.66,64.04,59.79,59.86,271400.0],["2025-09-11",59.62,60.33,56.78,56.82,242700.0],["2025-09-12",56.59,59.17,55.525,59.1,296900.0],["2025-09-15",59.04,60.265,58.745,59.17,197600.0],["2025-09-16",59.22,59.22,56.87,57.98,148200.0],["2025-09-17",58.56,60.22,56.86,57.16,215400.0],["2025-09-18",57.85,60.41,57.54,59.29,297900.0],["2025-09-19",59.23,59.44,56.5,56.5,487900.0],["2025-09-22",56.01,56.58,54.91,55.29,216000.0],["2025-09-23",55.34,56.37,54.73,55.04,186700.0],["2025-09-24",55.06,55.58,52.85,52.93,183900.0],["2025-09-25",52.6,52.75,51.39,51.82,214300.0],["2025-09-26",51.71,51.865,50.88,51.38,160300.0],["2025-09-29",51.37,51.785,50.2,50.89,138200.0],["2025-09-30",50.53,51.279,48.28,50.04,218500.0],["2025-10-01",49.74,50.1,47.79,47.79,189700.0],["2025-10-02",47.55,49.12,47.41,48.41,229000.0],["2025-10-03",48.67,50.43,48.67,48.91,218900.0],["2025-10-06",49.74,50.14,48.28,48.64,281900.0],["2025-10-07",48.8,50.06,48.24,48.28,162400.0],["2025-10-08",48.36,48.73,47.5,48.57,226300.0],["2025-10-09",48.57,48.72,47.41,48.41,204300.0],["2025-10-10",48.77,49.47,46.89,46.95,207100.0],["2025-10-13",47.7,47.81,46.43,47.23,189500.0],["2025-10-14",46.65,48.82,46.65,48.34,282800.0],["2025-10-15",48.59,48.865,46.745,47.89,282800.0],["2025-10-16",48.69,53.72,47.0,51.29,890300.0],["2025-10-17",51.59,53.44,50.2,52.72,394600.0],["2025-10-20",55.78,59.07,54.56,58.18,639500.0],["2025-10-21",57.6,60.259,57.565,60.04,326500.0],["2025-10-22",60.31,61.26,59.5,60.98,366100.0],["2025-10-23",60.56,61.1,57.11,57.34,270300.0],["2025-10-24",58.29,60.78,58.0,59.72,235100.0],["2025-10-27",60.26,60.61,59.435,59.54,209700.0],["2025-10-28",59.23,60.02,58.41,58.72,160500.0],["2025-10-29",58.16,59.24,55.4,55.87,182000.0],["2025-10-30",55.13,56.63,54.095,54.65,154500.0],["2025-10-31",54.14,54.55,53.03,54.46,205500.0],["2025-11-03",54.48,54.92,53.178,54.7,192200.0],["2025-11-04",54.47,54.97,53.18,54.21,187900.0],["2025-11-05",54.83,55.16,53.54,54.22,140700.0],["2025-11-06",53.69,54.36,52.825,53.83,287800.0],["2025-11-07",53.71,54.37,52.52,53.86,339700.0],["2025-11-10",53.99,54.65,52.37,53.56,194400.0],["2025-11-11",53.9,54.73,53.3,54.24,210800.0],["2025-11-12",54.28,55.95,54.09,54.29,198600.0],["2025-11-13",53.73,54.05,51.87,53.0,211000.0],["2025-11-14",52.8,52.86,51.91,52.41,126500.0],["2025-11-17",52.18,52.865,50.56,50.56,290000.0],["2025-11-18",49.95,51.18,49.95,50.89,198000.0],["2025-11-19",51.0,51.58,49.73,50.57,299700.0],["2025-11-20",50.99,52.78,49.27,50.6,169600.0],["2025-11-21",51.43,53.72,51.2,53.55,266800.0],["2025-11-24",53.55,54.47,52.94,53.53,180400.0],["2025-11-25",53.96,56.66,53.96,55.88,235400.0],["2025-11-26",55.18,56.345,54.44,54.89,274500.0],["2025-11-28",55.4,55.4,54.02,54.61,82300.0],["2025-12-01",54.5,56.71,54.425,55.59,160200.0],["2025-12-02",55.94,57.26,54.22,55.96,197200.0],["2025-12-03",56.03,60.315,55.86,60.1,310700.0],["2025-12-04",59.46,61.2,58.79,61.08,188800.0],["2025-12-05",60.61,61.79,60.21,61.31,222000.0],["2025-12-08",61.67,63.01,60.62,60.62,197700.0],["2025-12-09",60.64,61.5,58.34,58.36,186600.0],["2025-12-10",58.45,62.385,57.453,61.45,236800.0],["2025-12-11",61.78,63.55,61.78,62.28,250400.0],["2025-12-12",61.94,63.09,60.81,60.9,216500.0],["2025-12-15",61.89,63.5,60.92,62.26,453300.0],["2025-12-16",62.26,64.04,61.93,62.53,293900.0],["2025-12-17",62.13,64.81,62.13,64.19,293300.0],["2025-12-18",64.61,65.8,63.12,63.34,405700.0],["2025-12-19",63.17,64.01,61.99,62.07,666200.0],["2025-12-22",62.14,65.34,62.14,65.04,287100.0],["2025-12-23",64.66,65.99,64.09,64.19,389300.0],["2025-12-24",63.96,64.56,63.01,64.47,94900.0],["2025-12-26",64.31,64.717,62.97,64.04,135300.0],["2025-12-29",64.25,64.25,63.17,63.54,139900.0],["2025-12-30",63.28,63.59,62.245,62.92,187600.0],["2025-12-31",62.89,63.16,62.11,62.63,143400.0],["2026-01-02",62.88,64.13,61.79,63.37,224700.0],["2026-01-05",63.21,66.865,63.21,65.3,253700.0],["2026-01-06",64.85,66.54,64.67,66.48,248600.0],["2026-01-07",66.6,66.875,64.804,65.61,185900.0],["2026-01-08",65.09,68.95,64.53,68.14,178700.0],["2026-01-09",68.14,69.97,67.89,69.2,199200.0],["2026-01-12",67.0,67.875,66.0,67.15,187500.0],["2026-01-13",67.91,67.91,66.6,66.75,152800.0],["2026-01-14",66.42,69.24,66.17,69.07,213600.0],["2026-01-15",69.58,71.49,69.24,70.5,227100.0],["2026-01-16",70.27,71.2,68.9,68.94,234800.0],["2026-01-20",67.34,68.28,66.48,67.36,310400.0],["2026-01-21",68.15,71.23,68.09,70.7,349500.0],["2026-01-22",71.09,73.0,70.67,70.73,207300.0],["2026-01-23",71.0,71.455,68.77,69.4,244500.0],["2026-01-26",69.45,70.75,67.56,70.56,235800.0],["2026-01-27",75.05,77.84,65.12,65.48,388800.0],["2026-01-28",65.13,65.13,62.05,63.32,319300.0],["2026-01-29",63.45,65.14,63.24,65.12,252200.0],["2026-01-30",64.18,65.9,62.0,63.09,342500.0],["2026-02-02",63.13,65.34,63.13,64.02,259500.0],["2026-02-03",63.7,66.14,63.685,64.88,201000.0],["2026-02-04",65.79,69.28,65.64,67.57,245400.0],["2026-02-05",67.48,68.2,64.325,64.96,247600.0],["2026-02-06",65.37,68.915,65.37,68.34,208500.0],["2026-02-09",68.15,69.63,67.75,69.54,174400.0],["2026-02-10",69.44,70.66,69.045,69.6,121100.0],["2026-02-11",70.03,70.43,68.55,69.18,128400.0],["2026-02-12",69.74,70.29,59.45,63.3,444300.0],["2026-02-13",63.45,65.24,61.225,61.76,293000.0],["2026-02-17",62.44,63.125,61.14,62.6,188400.0],["2026-02-18",62.5,63.715,60.85,61.67,174900.0],["2026-02-19",60.97,62.51,60.64,61.96,175900.0],["2026-02-20",61.5,62.95,60.185,62.31,236700.0],["2026-02-23",61.31,62.02,56.715,56.92,425500.0],["2026-02-24",56.43,58.01,55.555,56.72,280700.0],["2026-02-25",57.12,58.89,56.18,58.51,340500.0],["2026-02-26",58.42,59.49,57.755,59.04,213300.0],["2026-02-27",57.01,57.265,54.588,55.86,285200.0],["2026-03-02",53.81,57.55,53.48,57.34,165800.0],["2026-03-03",56.98,62.51,56.13,61.25,343400.0],["2026-03-04",61.31,62.35,60.81,61.52,207800.0],["2026-03-05",60.88,61.51,58.57,59.65,185200.0],["2026-03-06",57.66,59.228,56.58,59.03,350100.0],["2026-03-09",57.95,59.075,55.345,58.38,241900.0],["2026-03-10",58.23,59.795,57.045,58.57,228900.0],["2026-03-11",57.74,58.21,56.53,57.1,173600.0],["2026-03-12",55.91,56.42,55.29,55.59,145000.0],["2026-03-13",56.1,56.41,54.61,55.45,150500.0],["2026-03-16",56.26,57.77,56.02,57.59,208500.0],["2026-03-17",58.11,58.37,55.44,56.27,317300.0],["2026-03-18",55.89,56.365,54.795,55.49,254500.0],["2026-03-19",55.06,56.29,54.01,56.24,279000.0],["2026-03-20",56.6,56.6,55.665,56.2,487200.0],["2026-03-23",57.61,58.99,57.02,57.16,201800.0],["2026-03-24",56.24,58.81,56.035,58.01,193600.0],["2026-03-25",58.95,59.6,57.435,57.87,144400.0],["2026-03-26",57.2,57.835,56.92,57.65,169400.0],["2026-03-27",56.8,57.155,55.51,55.67,162600.0],["2026-03-30",56.01,56.785,55.25,56.55,239300.0],["2026-03-31",57.6,60.22,57.585,59.66,272000.0],["2026-04-01",59.8,62.24,59.8,60.25,198100.0],["2026-04-02",59.04,60.94,58.66,59.95,213100.0],["2026-04-06",59.65,61.21,59.01,60.78,144900.0],["2026-04-07",60.85,61.95,60.46,60.72,261600.0],["2026-04-08",64.74,64.74,62.13,62.31,384600.0],["2026-04-09",61.87,64.695,61.855,64.12,329400.0],["2026-04-10",63.64,63.92,62.0,62.03,169400.0],["2026-04-13",61.26,62.19,60.78,61.81,197400.0],["2026-04-14",61.7,62.115,60.55,61.9,193100.0],["2026-04-15",61.99,62.625,60.78,62.4,280600.0],["2026-04-16",61.99,63.64,61.835,63.58,256800.0],["2026-04-17",65.37,68.7,64.72,66.38,273800.0],["2026-04-20",65.78,67.885,65.595,66.84,229600.0],["2026-04-21",66.7,67.79,65.59,67.12,334800.0],["2026-04-22",66.6,67.66,60.99,62.92,690700.0],["2026-04-23",66.69,68.94,64.715,67.32,732000.0],["2026-04-24",67.55,68.51,65.68,67.56,333800.0],["2026-04-27",67.0,68.855,67.0,68.4,263400.0],["2026-04-28",69.2,69.615,66.67,67.65,333800.0],["2026-04-29",67.55,67.91,65.97,66.82,266700.0],["2026-04-30",66.46,67.885,66.46,67.68,187400.0],["2026-05-01",67.62,68.99,66.838,67.55,275100.0],["2026-05-04",66.86,68.032,65.065,65.68,245000.0],["2026-05-05",65.63,67.555,65.59,67.36,227400.0],["2026-05-06",68.09,69.24,67.16,67.22,331800.0],["2026-05-07",67.22,68.354,67.09,67.45,227900.0],["2026-05-08",67.63,67.63,66.5,66.52,233800.0],["2026-05-11",66.58,66.83,64.47,64.85,250000.0],["2026-05-12",65.47,65.89,63.91,64.42,227500.0],["2026-05-13",63.98,64.64,63.16,64.37,293300.0],["2026-05-14",65.2,65.943,62.93,63.64,329700.0],["2026-05-15",63.55,64.12,60.46,61.6,276100.0],["2026-05-18",61.6,63.84,61.6,63.26,248900.0],["2026-05-19",63.21,63.385,62.03,62.5,205400.0],["2026-05-20",62.61,65.56,61.64,65.51,210000.0],["2026-05-21",64.83,66.95,64.14,66.66,188600.0],["2026-05-22",66.58,67.21,66.28,66.77,140000.0],["2026-05-26",67.34,69.42,66.74,69.41,227600.0],["2026-05-27",69.57,71.48,68.64,70.17,250100.0],["2026-05-28",70.5,70.95,69.26,70.55,179700.0],["2026-05-29",70.21,71.855,70.06,71.25,245200.0],["2026-06-01",70.84,71.63,68.83,71.51,188600.0],["2026-06-02",71.2,72.445,71.2,72.16,175600.0],["2026-06-03",71.4,71.8,67.94,68.3,279800.0],["2026-06-04",69.67,72.0,68.93,71.19,247900.0],["2026-06-05",71.22,72.49,71.165,71.27,164100.0],["2026-06-08",71.96,73.0,71.26,71.26,188700.0],["2026-06-09",72.09,74.125,70.8,72.59,208100.0],["2026-06-10",72.43,74.935,72.17,73.07,261400.0],["2026-06-11",73.3,74.88,72.325,74.64,177800.0],["2026-06-12",74.75,76.66,74.03,75.68,253100.0],["2026-06-15",76.5,77.5,74.51,74.77,262900.0],["2026-06-16",75.92,76.07,73.935,74.03,160600.0],["2026-06-17",73.62,74.365,70.81,71.01,282500.0],["2026-06-18",71.42,72.34,71.42,72.07,383500.0],["2026-06-22",72.0,73.44,71.265,73.02,184200.0],["2026-06-23",72.87,74.94,72.4,73.97,180300.0],["2026-06-24",74.21,76.295,74.05,75.63,260800.0],["2026-06-25",76.13,77.9,76.01,76.77,230900.0],["2026-06-26",77.13,77.39,75.25,76.81,654400.0],["2026-06-29",76.05,76.97,74.46,75.67,271800.0],["2026-06-30",75.14,76.57,74.8,76.31,193400.0],["2026-07-01",76.61,79.46,76.545,79.31,240100.0],["2026-07-02",79.67,80.47,76.72,77.01,330100.0],["2026-07-06",77.02,78.91,75.93,78.68,148698.416043],["2026-07-07",79.54,80.29,77.32,77.41,220771.79611],["2026-07-08",76.77,76.82,74.48,74.63,415782.022452],["2026-07-09",75.63,78.285,75.4,77.56,656567.55105],["2026-07-10",77.6,79.0489,77.13,78.44,175436.959863],["2026-07-13",78.94,79.845,77.57,78.31,136564.743446],["2026-07-14",78.78,79.87,77.63,78.24,238723.6975],["2026-07-15",78.97,79.75,78.025,78.39,460730.61651],["2026-07-16",78.16,80.57,78.16,79.68,770758.206268],["2026-07-17",78.64,80.63,77.37,80.61,499243.61228],["2026-07-20",80.14,81,77.585,77.85,233301.860217],["2026-07-21",77.43,79.655,76.74,79.19,262236.77069],["2026-07-22",80.09,83.52,75.4333,81.08,615692.198212],["2026-07-23",81.1,81.75,78.8564,79.91,306079.779993],["2026-07-24",80.91,80.91,76.72,76.91,313950.355524],["2026-07-27",77.17,77.69,75.2,75.38,221142.12525],["2026-07-28",75.12,77.245,75,77.08,208911.659455],["2026-07-29",76.56,77.73,75.61,75.89,193598.687452],["2026-07-30",76.76,77.4,73.43,73.83,203819.779884],["2026-07-31",73.41,76.39,73.41,75.93,221202.628019],["2026-08-03",76.23,77.23,75.125,76.63,210017.489508],["2026-08-04",77.3,80.38,76.9,79.83,335167.843577],["2026-08-05",79.82,79.84,78.08,78.11,169909.158326],["2026-08-06",78.92,79.1,75.63,75.78,166363.578123],["2026-08-07",76.43,76.75,75.325,76.01,182392.526532],["2026-08-10",75.54,75.93,75.12,75.315,20478.291121],["2026-08-11",75.25,76.585,75.25,76.34,132110.06319],["2026-08-12",77.01,77.415,76.54,76.6,131602.436813],["2026-08-13",77.13,78.875,76.9,78.43,142343.635409],["2026-08-14",77.84,78.9,77.84,78.22,102699.431033],["2026-08-17",77.96,78.38,76.845,77.78,169162.757052],["2026-08-18",77.96,78.205,76.26,76.26,143133.537274],["2026-08-19",77.09,77.09,74.09,74.16,199573.721416],["2026-08-20",73.62,74.31,72.82,73.93,141140.326282],["2026-08-21",74.84,75.63,73.2,74.95,144952.270733],["2026-08-24",74.94,75.6699,73.47,73.72,146280.264827],["2026-08-25",74.29,74.63,72.925,73.5,111348.99803],["2026-08-26",73.67,74.47,72.87,73.68,117278.336946],["2026-08-27",73.17,73.885,71.495,71.92,227823.444195],["2026-08-28",71.91,72.53,71.61,71.86,165213.301753],["2026-08-31",71.65,72.2,70.69,71.25,130005.794311],["2026-09-01",70.6,71.45,69.13,69.5,165648.955633],["2026-09-02",69.78,70.725,68.715,68.94,287869.340717],["2026-09-03",69.71,70.715,68.38,68.78,238357.058759],["2026-09-04",68.23,69.61,68.23,69.6,219273.681],["2026-09-08",68.96,69.68,68.72,68.83,210831.001519],["2026-09-09",68,68.2799,65.475,66.21,265959.276078],["2026-09-10",66.11,67.34,65.37,66.92,165827.273741],["2026-09-11",68,68,65.7,66.04,172050.386109],["2026-09-14",65.95,66.71,65.25,66.07,201821.384399]]}